MPC Container Ships ASA MPCC
OSL · Norveç · Ulaştırma
NOK 28,88-0,22 (-%0,76)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 28,88 | -%0,76 | NOK 28,71 | NOK 28,98 | NOK 28,23 | 2,21M |
| 2026-09-30 | NOK 29,10 | +%1,68 | NOK 28,73 | NOK 29,10 | NOK 28,37 | 1,72M |
| 2026-09-29 | NOK 28,62 | +%0,07 | NOK 28,30 | NOK 28,70 | NOK 27,90 | 1,54M |
| 2026-09-28 | NOK 28,60 | +%0,85 | NOK 28,49 | NOK 28,68 | NOK 28,16 |
| 713,13K |
| 2026-09-25 | NOK 28,36 | -%1,39 | NOK 28,80 | NOK 28,90 | NOK 28,00 | 812,19K |
| 2026-09-24 | NOK 28,76 | +%1,91 | NOK 28,47 | NOK 29,14 | NOK 28,47 | 1,67M |
| 2026-09-23 | NOK 28,22 | -%1,54 | NOK 28,54 | NOK 28,59 | NOK 27,59 | 1,29M |
| 2026-09-22 | NOK 28,66 | +%0,39 | NOK 28,38 | NOK 28,73 | NOK 27,78 | 1,58M |
| 2026-09-21 | NOK 28,55 | +%0,07 | NOK 27,67 | NOK 28,55 | NOK 27,53 | 1,88M |
| 2026-09-18 | NOK 28,53 | -%0,14 | NOK 28,40 | NOK 28,71 | NOK 28,18 | 3,78M |
| 2026-09-17 | NOK 28,57 | +%2,47 | NOK 27,86 | NOK 28,72 | NOK 27,82 | 1,06M |
| 2026-09-16 | NOK 27,88 | +%0,90 | NOK 27,95 | NOK 28,04 | NOK 27,54 | 1,06M |
| 2026-09-15 | NOK 27,63 | -%0,11 | NOK 27,76 | NOK 27,95 | NOK 27,36 | 1,25M |
| 2026-09-14 | NOK 27,66 | +%1,50 | NOK 27,40 | NOK 27,74 | NOK 27,10 | 1,27M |
| 2026-09-11 | NOK 27,25 | -%0,11 | NOK 27,30 | NOK 27,49 | NOK 26,93 | 1,25M |
| 2026-09-10 | NOK 27,28 | +%1,04 | NOK 26,94 | NOK 27,51 | NOK 26,91 | 936,13K |
| 2026-09-09 | NOK 27,00 | +%1,09 | NOK 26,80 | NOK 27,06 | NOK 26,54 | 1,36M |
| 2026-09-08 | NOK 26,71 | -%1,44 | NOK 27,02 | NOK 27,24 | NOK 26,71 | 1,05M |
| 2026-09-07 | NOK 27,10 | -%1,28 | NOK 27,41 | NOK 27,45 | NOK 26,90 | 1,02M |
| 2026-09-04 | NOK 27,45 | +%2,31 | NOK 26,95 | NOK 27,51 | NOK 26,70 | 1,24M |
| 2026-09-03 | NOK 26,83 | +%1,17 | NOK 26,60 | NOK 26,97 | NOK 26,53 | 1,17M |
| 2026-09-02 | NOK 26,52 | -%1,41 | NOK 26,90 | NOK 27,20 | NOK 26,30 | 1,33M |
| 2026-09-01 | NOK 26,90 | +%0,86 | NOK 26,91 | NOK 27,08 | NOK 26,56 | 1,36M |
| 2026-08-31 | NOK 26,67 | -%0,19 | NOK 26,84 | NOK 26,95 | NOK 26,46 | 1,98M |
| 2026-08-28 | NOK 26,72 | -%1,69 | NOK 27,10 | NOK 27,31 | NOK 26,63 | 1,72M |
| 2026-08-27 | NOK 27,18 | -%1,20 | NOK 27,28 | NOK 27,28 | NOK 26,34 | 2,32M |
| 2026-08-26 | NOK 27,51 | -%1,93 | NOK 27,12 | NOK 28,75 | NOK 27,01 | 2,47M |
| 2026-08-25 | NOK 28,05 | +%1,63 | NOK 27,36 | NOK 28,05 | NOK 27,22 | 1,72M |
| 2026-08-24 | NOK 27,60 | +%3,10 | NOK 26,81 | NOK 28,00 | NOK 26,72 | 2,10M |
| 2026-08-21 | NOK 26,77 | +%5,15 | NOK 25,32 | NOK 26,81 | NOK 25,29 | 2,35M |
| 2026-08-20 | NOK 25,46 | -%1,51 | NOK 25,75 | NOK 25,88 | NOK 25,21 | 1,40M |
| 2026-08-19 | NOK 25,85 | +%1,10 | NOK 25,70 | NOK 26,08 | NOK 25,62 | 836,26K |
| 2026-08-18 | NOK 25,57 | -%2,11 | NOK 26,12 | NOK 26,34 | NOK 25,54 | 675,17K |
| 2026-08-17 | NOK 26,12 | +%1,91 | NOK 25,62 | NOK 26,25 | NOK 25,59 | 1,40M |
| 2026-08-14 | NOK 25,63 | +%1,99 | NOK 25,20 | NOK 25,63 | NOK 25,20 | 1,26M |
| 2026-08-13 | NOK 25,13 | +%3,97 | NOK 24,40 | NOK 25,46 | NOK 24,40 | 2,84M |
| 2026-08-12 | NOK 24,17 | +%0,29 | NOK 24,44 | NOK 24,63 | NOK 24,04 | 995,18K |
| 2026-08-11 | NOK 24,10 | -%0,90 | NOK 24,41 | NOK 24,50 | NOK 24,10 | 874,29K |
| 2026-08-10 | NOK 24,32 | +%0,25 | NOK 24,40 | NOK 24,63 | NOK 24,02 | 795,56K |
| 2026-08-07 | NOK 24,26 | +%0,25 | NOK 24,20 | NOK 24,79 | NOK 24,10 | 1,44M |
| 2026-08-06 | NOK 24,20 | +%0,58 | NOK 23,99 | NOK 24,20 | NOK 23,58 | 1,40M |
| 2026-08-05 | NOK 24,06 | -%0,33 | NOK 24,14 | NOK 24,23 | NOK 23,66 | 1,18M |
| 2026-08-04 | NOK 24,14 | -%0,82 | NOK 24,20 | NOK 24,57 | NOK 23,95 | 1,08M |
| 2026-08-03 | NOK 24,34 | -%0,08 | NOK 24,36 | NOK 24,63 | NOK 24,08 | 750,86K |
| 2026-07-31 | NOK 24,36 | -%0,25 | NOK 24,57 | NOK 24,68 | NOK 24,23 | 673,20K |
| 2026-07-30 | NOK 24,42 | +%0,37 | NOK 24,59 | NOK 24,76 | NOK 24,28 | 597,79K |
| 2026-07-29 | NOK 24,33 | -%1,30 | NOK 24,55 | NOK 24,98 | NOK 24,33 | 857,69K |
| 2026-07-28 | NOK 24,65 | +%1,69 | NOK 24,11 | NOK 24,84 | NOK 23,94 | 1,03M |
| 2026-07-27 | NOK 24,24 | -%2,53 | NOK 24,66 | NOK 24,69 | NOK 24,22 | 985,61K |
| 2026-07-24 | NOK 24,87 | +%1,18 | NOK 24,85 | NOK 25,10 | NOK 24,57 | 815,59K |
| 2026-07-23 | NOK 24,58 | +%0,86 | NOK 24,16 | NOK 24,98 | NOK 24,15 | 889,36K |
| 2026-07-22 | NOK 24,37 | +%0,58 | NOK 24,36 | NOK 24,99 | NOK 24,28 | 1,09M |
| 2026-07-21 | NOK 24,23 | +%1,68 | NOK 24,00 | NOK 24,33 | NOK 23,67 | 715,38K |
| 2026-07-20 | NOK 23,83 | -%0,42 | NOK 23,93 | NOK 24,00 | NOK 23,47 | 846,75K |
| 2026-07-17 | NOK 23,93 | -%2,29 | NOK 24,59 | NOK 24,59 | NOK 23,82 | 1,04M |
| 2026-07-16 | NOK 24,49 | -%2,20 | NOK 24,92 | NOK 25,38 | NOK 24,49 | 1,01M |
| 2026-07-15 | NOK 25,04 | +%1,83 | NOK 24,79 | NOK 25,13 | NOK 24,69 | 1,75M |
| 2026-07-14 | NOK 24,59 | +%0,08 | NOK 24,79 | NOK 25,28 | NOK 24,59 | 840,81K |
| 2026-07-13 | NOK 24,57 | +%2,67 | NOK 23,98 | NOK 24,64 | NOK 23,96 | 1,31M |
| 2026-07-10 | NOK 23,93 | -%1,07 | NOK 24,05 | NOK 24,20 | NOK 23,43 | 1,30M |
| 2026-07-09 | NOK 24,19 | -%3,93 | NOK 24,80 | NOK 24,98 | NOK 23,98 | 2,08M |
| 2026-07-08 | NOK 25,18 | -%0,08 | NOK 25,50 | NOK 25,52 | NOK 25,01 | 1,29M |
| 2026-07-07 | NOK 25,20 | +%2,36 | NOK 24,70 | NOK 25,39 | NOK 24,21 | 1,23M |
| 2026-07-06 | NOK 24,62 | -%0,53 | NOK 24,50 | NOK 24,65 | NOK 23,73 | 1,55M |
| 2026-07-03 | NOK 24,75 | +%3,00 | NOK 24,98 | NOK 25,06 | NOK 24,25 | 1,89M |
| 2026-07-02 | NOK 24,03 | +%0,33 | NOK 23,65 | NOK 24,13 | NOK 23,40 | 1,87M |
| 2026-07-01 | NOK 23,95 | -%5,52 | NOK 23,60 | NOK 24,20 | NOK 23,39 | 3,48M |
| 2026-06-30 | NOK 25,35 | -%2,54 | NOK 26,75 | NOK 26,85 | NOK 25,13 | 1,78M |
| 2026-06-29 | NOK 26,01 | +%0,31 | NOK 26,35 | NOK 26,39 | NOK 25,50 | 1,35M |
| 2026-06-26 | NOK 25,93 | +%3,47 | NOK 25,65 | NOK 27,02 | NOK 25,60 | 2,67M |
| 2026-06-25 | NOK 25,06 | -%1,07 | NOK 25,49 | NOK 25,78 | NOK 24,57 | 1,30M |
| 2026-06-24 | NOK 25,33 | -%1,29 | NOK 25,50 | NOK 26,02 | NOK 25,33 | 776,39K |
| 2026-06-23 | NOK 25,66 | +%1,54 | NOK 24,90 | NOK 25,66 | NOK 24,73 | 1,20M |
| 2026-06-22 | NOK 25,27 | +%2,47 | NOK 24,56 | NOK 25,32 | NOK 24,55 | 1,52M |
| 2026-06-19 | NOK 24,66 | -%1,16 | NOK 24,48 | NOK 24,81 | NOK 24,28 | 1,14M |
| 2026-06-18 | NOK 24,95 | -%2,77 | NOK 25,78 | NOK 25,78 | NOK 24,57 | 1,46M |
| 2026-06-17 | NOK 25,66 | -%2,36 | NOK 26,21 | NOK 26,21 | NOK 25,63 | 1,18M |
| 2026-06-16 | NOK 26,28 | +%0,46 | NOK 26,20 | NOK 26,91 | NOK 26,09 | 1,41M |
| 2026-06-15 | NOK 26,16 | -%1,95 | NOK 26,68 | NOK 26,82 | NOK 25,75 | 2,23M |
| 2026-06-12 | NOK 26,68 | -%1,33 | NOK 26,71 | NOK 27,03 | NOK 26,29 | 1,95M |
| 2026-06-11 | NOK 27,04 | +%1,27 | NOK 26,58 | NOK 27,45 | NOK 26,55 | 2,42M |
| 2026-06-10 | NOK 26,70 | +%1,75 | NOK 26,24 | NOK 26,75 | NOK 25,64 | 2,06M |
| 2026-06-09 | NOK 26,24 | +%1,00 | NOK 25,98 | NOK 26,42 | NOK 25,60 | 1,31M |
| 2026-06-08 | NOK 25,98 | -%0,19 | NOK 25,82 | NOK 26,25 | NOK 25,73 | 1,90M |
| 2026-06-05 | NOK 26,03 | +%2,16 | NOK 25,60 | NOK 26,09 | NOK 25,42 | 1,56M |
| 2026-06-04 | NOK 25,48 | +%2,33 | NOK 24,98 | NOK 25,58 | NOK 24,72 | 2,85M |
| 2026-06-03 | NOK 24,90 | +%0,32 | NOK 24,73 | NOK 24,99 | NOK 24,00 | 2,03M |
| 2026-06-02 | NOK 24,82 | -%0,24 | NOK 24,40 | NOK 25,16 | NOK 24,35 | 1,45M |
| 2026-06-01 | NOK 24,88 | +%2,89 | NOK 24,06 | NOK 24,88 | NOK 24,04 | 1,67M |
| 2026-05-29 | NOK 24,18 | -%0,49 | NOK 24,14 | NOK 24,72 | NOK 23,91 | 2,23M |