Jinhui Shipping & Transportation Ltd. JIN
OSL · Norveç · Ulaştırma
NOK 6,620,00 (%0,00)
Piyasa kapalı· · NOK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · NOK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 6,62 | +%1,22 | NOK 6,86 | NOK 6,86 | NOK 6,62 | 17,25K |
| 2026-09-29 | NOK 6,54 | -%4,39 | NOK 6,70 | NOK 6,86 | NOK 6,54 | 43,59K |
| 2026-09-28 | NOK 6,84 | +%5,56 | NOK 6,86 | NOK 6,86 | NOK 6,66 | 44,49K |
| 2026-09-25 | NOK 6,48 | -%4,99 | NOK 6,58 | NOK 6,70 | NOK 6,48 | 17,99K |
| 2026-09-24 | NOK 6,82 | +%2,71 | NOK 6,42 | NOK 6,84 | NOK 6,42 | 34,58K |
| 2026-09-23 | NOK 6,64 | -%2,64 | NOK 6,90 | NOK 6,90 | NOK 6,60 | 33,66K |
| 2026-09-22 | NOK 6,82 | +%0,89 | NOK 6,60 | NOK 6,88 | NOK 6,60 | 36,53K |
| 2026-09-21 | NOK 6,76 | -%3,15 | NOK 7,00 | NOK 7,10 | NOK 6,76 | 71,36K |
| 2026-09-18 | NOK 6,98 | +%6,08 | NOK 6,60 | NOK 6,98 | NOK 6,60 | 81,02K |
| 2026-09-17 | NOK 6,58 | -%6,00 | NOK 6,80 | NOK 7,04 | NOK 6,58 | 15,84K |
| 2026-09-16 | NOK 7,00 | +%1,74 | NOK 6,98 | NOK 7,06 | NOK 6,88 | 24,38K |
| 2026-09-15 | NOK 6,88 | -%1,71 | NOK 7,00 | NOK 7,12 | NOK 6,84 | 66,32K |
| 2026-09-14 | NOK 7,00 | +%1,16 | NOK 7,00 | NOK 7,00 | NOK 6,90 | 22,26K |
| 2026-09-11 | NOK 6,92 | %0,00 | NOK 7,10 | NOK 7,10 | NOK 6,92 | 41,20K |
| 2026-09-10 | NOK 6,92 | +%0,29 | NOK 6,84 | NOK 7,00 | NOK 6,84 | 91,07K |
| 2026-09-09 | NOK 6,90 | +%0,88 | NOK 6,96 | NOK 7,14 | NOK 6,80 | 269,94K |
| 2026-09-08 | NOK 6,84 | +%3,01 | NOK 6,82 | NOK 6,90 | NOK 6,70 | 255,45K |
| 2026-09-07 | NOK 6,64 | +%0,61 | NOK 6,62 | NOK 6,92 | NOK 6,50 | 62,89K |
| 2026-09-04 | NOK 6,60 | -%0,90 | NOK 6,94 | NOK 6,94 | NOK 6,56 | 3,38K |
| 2026-09-03 | NOK 6,66 | -%0,60 | NOK 6,94 | NOK 6,94 | NOK 6,56 | 94,99K |
| 2026-09-02 | NOK 6,70 | +%0,60 | NOK 7,00 | NOK 7,00 | NOK 6,56 | 60,13K |
| 2026-09-01 | NOK 6,66 | +%0,60 | NOK 6,62 | NOK 6,78 | NOK 6,54 | 43,83K |
| 2026-08-31 | NOK 6,62 | %0,00 | NOK 7,00 | NOK 7,00 | NOK 6,60 | 45,11K |
| 2026-08-28 | NOK 6,62 | +%3,12 | NOK 6,40 | NOK 6,62 | NOK 6,24 | 36,83K |
| 2026-08-27 | NOK 6,42 | -%12,77 | NOK 7,50 | NOK 7,50 | NOK 6,34 | 174,05K |
| 2026-08-26 | NOK 7,36 | +%8,88 | NOK 6,80 | NOK 7,36 | NOK 6,80 | 233,02K |
| 2026-08-25 | NOK 6,76 | +%1,20 | NOK 6,60 | NOK 6,76 | NOK 6,54 | 94,02K |
| 2026-08-24 | NOK 6,68 | +%1,21 | NOK 6,60 | NOK 6,68 | NOK 6,60 | 16,07K |
| 2026-08-21 | NOK 6,60 | +%0,61 | NOK 6,60 | NOK 6,60 | NOK 6,36 | 67,03K |
| 2026-08-20 | NOK 6,56 | -%1,20 | NOK 6,66 | NOK 6,66 | NOK 6,54 | 20,08K |
| 2026-08-19 | NOK 6,64 | +%2,15 | NOK 6,64 | NOK 6,64 | NOK 6,40 | 18,59K |
| 2026-08-18 | NOK 6,50 | %0,00 | NOK 6,32 | NOK 6,86 | NOK 6,32 | 106,54K |
| 2026-08-17 | NOK 6,50 | +%1,56 | NOK 6,54 | NOK 6,62 | NOK 6,48 | 201,01K |
| 2026-08-14 | NOK 6,40 | -%0,31 | NOK 6,58 | NOK 6,58 | NOK 6,40 | 10,91K |
| 2026-08-13 | NOK 6,42 | -%0,93 | NOK 6,50 | NOK 6,60 | NOK 6,42 | 45,51K |
| 2026-08-12 | NOK 6,48 | +%4,18 | NOK 6,28 | NOK 6,58 | NOK 6,28 | 88,33K |
| 2026-08-11 | NOK 6,22 | +%0,32 | NOK 6,20 | NOK 6,58 | NOK 6,10 | 113,67K |
| 2026-08-10 | NOK 6,20 | +%0,65 | NOK 6,20 | NOK 6,30 | NOK 6,16 | 26,79K |
| 2026-08-07 | NOK 6,16 | -%0,65 | NOK 6,20 | NOK 6,28 | NOK 6,12 | 21,77K |
| 2026-08-06 | NOK 6,20 | %0,00 | NOK 6,20 | NOK 6,20 | NOK 6,10 | 26,82K |
| 2026-08-05 | NOK 6,20 | %0,00 | NOK 6,20 | NOK 6,20 | NOK 6,08 | 5,23K |
| 2026-08-04 | NOK 6,20 | +%0,65 | NOK 6,20 | NOK 6,20 | NOK 6,08 | 4,03K |
| 2026-08-03 | NOK 6,16 | -%0,32 | NOK 6,16 | NOK 6,18 | NOK 6,08 | 27,33K |
| 2026-07-31 | NOK 6,18 | %0,00 | NOK 6,20 | NOK 6,20 | NOK 6,10 | 3,76K |
| 2026-07-30 | NOK 6,18 | +%0,65 | NOK 6,20 | NOK 6,20 | NOK 6,08 | 14,94K |
| 2026-07-29 | NOK 6,14 | -%0,32 | NOK 6,16 | NOK 6,20 | NOK 6,08 | 22,10K |
| 2026-07-28 | NOK 6,16 | +%1,99 | NOK 6,16 | NOK 6,16 | NOK 6,04 | 7,28K |
| 2026-07-27 | NOK 6,04 | -%0,33 | NOK 6,18 | NOK 6,18 | NOK 6,04 | 7,53K |
| 2026-07-24 | NOK 6,06 | -%1,62 | NOK 6,20 | NOK 6,20 | NOK 6,02 | 26,11K |
| 2026-07-23 | NOK 6,16 | +%1,65 | NOK 6,18 | NOK 6,18 | NOK 6,04 | 24,48K |
| 2026-07-22 | NOK 6,06 | +%1,00 | NOK 6,18 | NOK 6,18 | NOK 6,02 | 21,96K |
| 2026-07-21 | NOK 6,00 | -%0,33 | NOK 6,14 | NOK 6,18 | NOK 6,00 | 12,71K |
| 2026-07-20 | NOK 6,02 | -%0,99 | NOK 6,00 | NOK 6,08 | NOK 6,00 | 19,44K |
| 2026-07-17 | NOK 6,08 | %0,00 | NOK 6,12 | NOK 6,12 | NOK 6,00 | 9,90K |
| 2026-07-16 | NOK 6,08 | +%0,33 | NOK 6,10 | NOK 6,10 | NOK 6,00 | 5,89K |
| 2026-07-15 | NOK 6,06 | -%1,94 | NOK 6,18 | NOK 6,18 | NOK 6,00 | 37,15K |
| 2026-07-14 | NOK 6,18 | +%3,00 | NOK 6,18 | NOK 6,18 | NOK 6,06 | 5,73K |
| 2026-07-13 | NOK 6,00 | -%1,64 | NOK 6,20 | NOK 6,20 | NOK 6,00 | 36,36K |
| 2026-07-10 | NOK 6,10 | %0,00 | NOK 6,14 | NOK 6,14 | NOK 6,02 | 57,82K |
| 2026-07-09 | NOK 6,10 | +%1,33 | NOK 6,12 | NOK 6,12 | NOK 5,96 | 28,72K |
| 2026-07-08 | NOK 6,02 | -%0,33 | NOK 6,28 | NOK 6,28 | NOK 6,00 | 56,89K |
| 2026-07-07 | NOK 6,04 | -%0,98 | NOK 6,28 | NOK 6,28 | NOK 6,04 | 34,40K |
| 2026-07-06 | NOK 6,10 | %0,00 | NOK 6,20 | NOK 6,20 | NOK 6,02 | 5,93K |
| 2026-07-03 | NOK 6,10 | +%1,33 | NOK 6,02 | NOK 6,10 | NOK 6,02 | 4,68K |
| 2026-07-02 | NOK 6,02 | -%0,99 | NOK 6,06 | NOK 6,28 | NOK 5,98 | 22,71K |
| 2026-07-01 | NOK 6,08 | +%0,66 | NOK 6,26 | NOK 6,26 | NOK 6,00 | 21,40K |
| 2026-06-30 | NOK 6,04 | -%0,33 | NOK 6,06 | NOK 6,12 | NOK 5,98 | 41,81K |
| 2026-06-29 | NOK 6,06 | -%0,66 | NOK 6,02 | NOK 6,10 | NOK 5,94 | 85,31K |
| 2026-06-26 | NOK 6,10 | -%0,65 | NOK 6,12 | NOK 6,12 | NOK 6,02 | 10,65K |
| 2026-06-25 | NOK 6,14 | -%0,65 | NOK 6,10 | NOK 6,20 | NOK 5,90 | 147,36K |
| 2026-06-24 | NOK 6,18 | +%1,31 | NOK 6,04 | NOK 6,26 | NOK 6,04 | 74,19K |
| 2026-06-23 | NOK 6,10 | -%0,33 | NOK 6,28 | NOK 6,28 | NOK 5,98 | 170,15K |
| 2026-06-22 | NOK 6,12 | +%0,33 | NOK 6,28 | NOK 6,28 | NOK 5,98 | 62,49K |
| 2026-06-19 | NOK 6,10 | -%0,33 | NOK 6,20 | NOK 6,20 | NOK 6,00 | 59,52K |
| 2026-06-18 | NOK 6,12 | -%1,61 | NOK 6,16 | NOK 6,20 | NOK 6,12 | 103,84K |
| 2026-06-17 | NOK 6,22 | +%1,63 | NOK 6,20 | NOK 6,24 | NOK 6,12 | 10,45K |
| 2026-06-16 | NOK 6,12 | -%2,55 | NOK 6,28 | NOK 6,28 | NOK 6,12 | 86,06K |
| 2026-06-15 | NOK 6,28 | +%1,29 | NOK 6,20 | NOK 6,28 | NOK 6,20 | 25,69K |
| 2026-06-12 | NOK 6,20 | +%0,32 | NOK 6,18 | NOK 6,30 | NOK 6,18 | 167,65K |
| 2026-06-11 | NOK 6,18 | -%1,28 | NOK 6,26 | NOK 6,26 | NOK 6,18 | 25,89K |
| 2026-06-10 | NOK 6,26 | +%0,32 | NOK 6,26 | NOK 6,26 | NOK 6,18 | 20,32K |
| 2026-06-09 | NOK 6,24 | %0,00 | NOK 6,20 | NOK 6,24 | NOK 6,16 | 18,79K |
| 2026-06-08 | NOK 6,24 | -%0,95 | NOK 6,40 | NOK 6,40 | NOK 6,16 | 46,07K |
| 2026-06-05 | NOK 6,30 | +%1,61 | NOK 6,52 | NOK 6,52 | NOK 6,20 | 25,73K |
| 2026-06-04 | NOK 6,20 | -%0,32 | NOK 6,16 | NOK 6,38 | NOK 6,16 | 30,71K |
| 2026-06-03 | NOK 6,22 | -%0,96 | NOK 6,20 | NOK 6,28 | NOK 6,18 | 65,13K |
| 2026-06-02 | NOK 6,28 | +%0,64 | NOK 6,28 | NOK 6,32 | NOK 6,22 | 13,65K |
| 2026-06-01 | NOK 6,24 | -%0,64 | NOK 6,26 | NOK 6,36 | NOK 6,22 | 89,81K |
| 2026-05-29 | NOK 6,28 | -%0,32 | NOK 6,44 | NOK 6,44 | NOK 6,28 | 53,87K |
| 2026-05-28 | NOK 6,30 | +%0,96 | NOK 6,54 | NOK 6,54 | NOK 6,24 | 21,77K |