Sea1 Offshore Incorporation SEA1
OSL · Norveç · Ulaştırma
NOK 28,40-0,65 (-%2,24)
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 28,40 | -%2,24 | NOK 29,05 | NOK 29,05 | NOK 28,40 | 70,80K |
| 2026-09-30 | NOK 29,05 | -%2,84 | NOK 29,90 | NOK 29,90 | NOK 29,05 | 95,16K |
| 2026-09-29 | NOK 29,90 | +%0,84 | NOK 29,60 | NOK 29,95 | NOK 29,30 | 37,94K |
| 2026-09-28 | NOK 29,65 | -%0,17 | NOK 29,70 | NOK 30,05 | NOK 29,60 | 121,59K |
| 2026-09-25 | NOK 29,70 | -%0,17 | NOK 29,15 | NOK 30,00 | NOK 29,15 | 84,70K |
| 2026-09-24 | NOK 29,75 | +%1,71 | NOK 29,30 | NOK 30,00 | NOK 29,30 | 90,67K |
| 2026-09-23 | NOK 29,25 | -%0,51 | NOK 28,70 | NOK 29,45 | NOK 28,70 | 57,39K |
| 2026-09-22 | NOK 29,40 | -%2,33 | NOK 29,50 | NOK 30,10 | NOK 28,85 | 176,17K |
| 2026-09-21 | NOK 30,10 | -%0,99 | NOK 30,35 | NOK 30,40 | NOK 29,95 | 189,18K |
| 2026-09-18 | NOK 30,40 | -%1,78 | NOK 28,60 | NOK 30,70 | NOK 28,60 | 131,64K |
| 2026-09-17 | NOK 30,95 | +%2,48 | NOK 29,50 | NOK 31,10 | NOK 29,50 | 230,25K |
| 2026-09-16 | NOK 30,20 | +%6,53 | NOK 28,95 | NOK 30,50 | NOK 28,60 | 480,12K |
| 2026-09-15 | NOK 28,35 | +%0,35 | NOK 28,25 | NOK 28,80 | NOK 27,95 | 180,10K |
| 2026-09-14 | NOK 28,25 | -%1,40 | NOK 28,85 | NOK 28,90 | NOK 28,00 | 94,39K |
| 2026-09-11 | NOK 28,65 | +%1,96 | NOK 28,90 | NOK 28,90 | NOK 28,30 | 301,33K |
| 2026-09-10 | NOK 28,10 | -%1,23 | NOK 28,60 | NOK 28,90 | NOK 28,10 | 101,18K |
| 2026-09-09 | NOK 28,45 | -%1,56 | NOK 28,90 | NOK 28,95 | NOK 28,00 | 228,15K |
| 2026-09-08 | NOK 28,90 | +%2,30 | NOK 28,25 | NOK 28,90 | NOK 28,25 | 143,29K |
| 2026-09-07 | NOK 28,25 | -%1,05 | NOK 27,95 | NOK 28,70 | NOK 27,95 | 36,06K |
| 2026-09-04 | NOK 28,55 | +%1,24 | NOK 27,85 | NOK 28,55 | NOK 27,85 | 115,44K |
| 2026-09-03 | NOK 28,20 | +%0,53 | NOK 28,45 | NOK 28,95 | NOK 27,90 | 162,95K |
| 2026-09-02 | NOK 28,05 | +%1,81 | NOK 27,55 | NOK 28,05 | NOK 27,40 | 307,03K |
| 2026-09-01 | NOK 27,55 | +%0,18 | NOK 27,45 | NOK 28,05 | NOK 27,20 | 223,68K |
| 2026-08-31 | NOK 27,50 | +%2,23 | NOK 26,70 | NOK 27,50 | NOK 26,70 | 111,94K |
| 2026-08-28 | NOK 26,90 | -%0,19 | NOK 26,95 | NOK 27,20 | NOK 26,75 | 52,21K |
| 2026-08-27 | NOK 26,95 | -%0,92 | NOK 27,20 | NOK 27,20 | NOK 26,85 | 55,65K |
| 2026-08-26 | NOK 27,20 | -%1,09 | NOK 27,30 | NOK 27,80 | NOK 26,90 | 97,60K |
| 2026-08-25 | NOK 27,50 | -%1,08 | NOK 27,30 | NOK 27,95 | NOK 27,30 | 111,93K |
| 2026-08-24 | NOK 27,80 | -%3,81 | NOK 28,00 | NOK 28,85 | NOK 27,80 | 98,50K |
| 2026-08-21 | NOK 28,90 | +%1,94 | NOK 28,40 | NOK 28,95 | NOK 27,85 | 139,63K |
| 2026-08-20 | NOK 28,35 | +%0,53 | NOK 27,80 | NOK 28,50 | NOK 27,70 | 94,66K |
| 2026-08-19 | NOK 28,20 | -%2,25 | NOK 29,00 | NOK 29,00 | NOK 28,10 | 106,70K |
| 2026-08-18 | NOK 28,85 | %0,00 | NOK 28,85 | NOK 29,30 | NOK 28,75 | 313,69K |
| 2026-08-17 | NOK 28,85 | -%2,20 | NOK 29,05 | NOK 29,65 | NOK 28,65 | 337,77K |
| 2026-08-14 | NOK 29,50 | -%1,67 | NOK 29,95 | NOK 29,95 | NOK 28,65 | 533,96K |
| 2026-08-13 | NOK 30,00 | +%3,99 | NOK 28,85 | NOK 30,35 | NOK 28,85 | 336,08K |
| 2026-08-12 | NOK 28,85 | -%0,35 | NOK 28,85 | NOK 29,20 | NOK 28,55 | 156,10K |
| 2026-08-11 | NOK 28,95 | +%0,52 | NOK 28,80 | NOK 29,45 | NOK 28,15 | 152,62K |
| 2026-08-10 | NOK 28,80 | +%5,30 | NOK 27,50 | NOK 28,80 | NOK 27,50 | 205,42K |
| 2026-08-07 | NOK 27,35 | +%0,37 | NOK 26,75 | NOK 27,50 | NOK 26,75 | 75,36K |
| 2026-08-06 | NOK 27,25 | +%1,68 | NOK 26,80 | NOK 27,25 | NOK 26,15 | 122,39K |
| 2026-08-05 | NOK 26,80 | +%0,37 | NOK 26,40 | NOK 27,25 | NOK 26,30 | 186,30K |
| 2026-08-04 | NOK 26,70 | -%0,19 | NOK 26,90 | NOK 27,15 | NOK 26,55 | 73,48K |
| 2026-08-03 | NOK 26,75 | -%0,37 | NOK 26,05 | NOK 27,30 | NOK 26,05 | 91,81K |
| 2026-07-31 | NOK 26,85 | +%4,07 | NOK 25,95 | NOK 27,25 | NOK 25,60 | 245,97K |
| 2026-07-30 | NOK 25,80 | -%0,19 | NOK 25,80 | NOK 25,90 | NOK 25,30 | 87,84K |
| 2026-07-29 | NOK 25,85 | -%0,96 | NOK 25,50 | NOK 26,30 | NOK 25,50 | 89,78K |
| 2026-07-28 | NOK 26,10 | -%2,25 | NOK 26,10 | NOK 26,40 | NOK 25,70 | 111,21K |
| 2026-07-27 | NOK 26,70 | -%0,56 | NOK 26,80 | NOK 26,85 | NOK 26,30 | 192,80K |
| 2026-07-24 | NOK 26,85 | +%0,37 | NOK 26,75 | NOK 27,00 | NOK 26,30 | 97,51K |
| 2026-07-23 | NOK 26,75 | -%0,37 | NOK 26,15 | NOK 26,90 | NOK 26,15 | 72,75K |
| 2026-07-22 | NOK 26,85 | +%1,70 | NOK 26,40 | NOK 26,90 | NOK 26,20 | 117,93K |
| 2026-07-21 | NOK 26,40 | +%1,93 | NOK 26,00 | NOK 26,45 | NOK 25,75 | 124,97K |
| 2026-07-20 | NOK 25,90 | -%0,77 | NOK 26,10 | NOK 26,50 | NOK 25,60 | 113,31K |
| 2026-07-17 | NOK 26,10 | -%1,51 | NOK 27,05 | NOK 27,05 | NOK 25,50 | 89,93K |
| 2026-07-16 | NOK 26,50 | -%1,12 | NOK 26,60 | NOK 26,80 | NOK 26,25 | 55,61K |
| 2026-07-15 | NOK 26,80 | -%0,37 | NOK 27,00 | NOK 27,30 | NOK 26,65 | 180,98K |
| 2026-07-14 | NOK 26,90 | +%1,70 | NOK 26,90 | NOK 27,15 | NOK 26,50 | 161,02K |
| 2026-07-13 | NOK 26,45 | +%1,15 | NOK 25,85 | NOK 26,65 | NOK 25,85 | 120,22K |
| 2026-07-10 | NOK 26,15 | +%1,16 | NOK 26,50 | NOK 26,70 | NOK 25,85 | 211,25K |
| 2026-07-09 | NOK 25,85 | -%1,71 | NOK 26,00 | NOK 26,55 | NOK 25,40 | 63,22K |
| 2026-07-08 | NOK 26,30 | +%1,94 | NOK 25,80 | NOK 26,65 | NOK 25,25 | 238,17K |
| 2026-07-07 | NOK 25,80 | +%2,79 | NOK 24,65 | NOK 26,15 | NOK 24,65 | 293,93K |
| 2026-07-06 | NOK 25,10 | -%0,59 | NOK 25,20 | NOK 25,20 | NOK 24,70 | 78,01K |
| 2026-07-03 | NOK 25,25 | +%3,06 | NOK 24,55 | NOK 25,40 | NOK 24,30 | 144,56K |
| 2026-07-02 | NOK 24,50 | +%3,59 | NOK 23,95 | NOK 24,50 | NOK 23,50 | 202,87K |
| 2026-07-01 | NOK 23,65 | -%0,21 | NOK 23,60 | NOK 23,90 | NOK 23,55 | 68,87K |
| 2026-06-30 | NOK 23,70 | -%1,86 | NOK 23,90 | NOK 24,00 | NOK 23,70 | 163,55K |
| 2026-06-29 | NOK 24,15 | -%1,23 | NOK 25,00 | NOK 25,00 | NOK 23,90 | 223,54K |
| 2026-06-26 | NOK 24,45 | -%1,81 | NOK 24,40 | NOK 24,70 | NOK 24,25 | 90,47K |
| 2026-06-25 | NOK 24,90 | -%0,40 | NOK 25,30 | NOK 25,30 | NOK 24,50 | 122,77K |
| 2026-06-24 | NOK 25,00 | -%1,96 | NOK 25,35 | NOK 25,65 | NOK 24,90 | 263,43K |
| 2026-06-23 | NOK 25,50 | -%1,73 | NOK 26,30 | NOK 26,30 | NOK 25,35 | 114,82K |
| 2026-06-22 | NOK 25,95 | +%2,17 | NOK 25,40 | NOK 26,30 | NOK 25,15 | 123,85K |
| 2026-06-19 | NOK 25,40 | +%1,60 | NOK 24,95 | NOK 25,40 | NOK 24,70 | 336,90K |
| 2026-06-18 | NOK 25,00 | -%2,91 | NOK 24,85 | NOK 25,55 | NOK 24,80 | 110,71K |
| 2026-06-17 | NOK 25,75 | -%0,58 | NOK 23,50 | NOK 25,85 | NOK 23,50 | 102,50K |
| 2026-06-16 | NOK 25,90 | -%3,18 | NOK 26,95 | NOK 26,95 | NOK 25,65 | 236,08K |
| 2026-06-15 | NOK 26,75 | +%0,38 | NOK 26,10 | NOK 26,90 | NOK 25,90 | 227,95K |
| 2026-06-12 | NOK 26,65 | -%0,74 | NOK 27,00 | NOK 27,00 | NOK 26,15 | 112,52K |
| 2026-06-11 | NOK 26,85 | +%1,90 | NOK 26,25 | NOK 26,90 | NOK 26,20 | 147,18K |
| 2026-06-10 | NOK 26,35 | -%1,86 | NOK 26,25 | NOK 26,65 | NOK 26,15 | 110,97K |
| 2026-06-09 | NOK 26,85 | %0,00 | NOK 27,50 | NOK 27,50 | NOK 26,30 | 169,09K |
| 2026-06-08 | NOK 26,85 | -%1,65 | NOK 27,60 | NOK 27,60 | NOK 26,35 | 128,12K |
| 2026-06-05 | NOK 27,30 | +%1,87 | NOK 26,65 | NOK 27,55 | NOK 26,65 | 134,53K |
| 2026-06-04 | NOK 26,80 | -%0,19 | NOK 26,55 | NOK 27,00 | NOK 26,40 | 109,32K |
| 2026-06-03 | NOK 26,85 | -%1,29 | NOK 27,40 | NOK 27,75 | NOK 26,65 | 129,19K |
| 2026-06-02 | NOK 27,20 | +%1,68 | NOK 26,50 | NOK 27,20 | NOK 26,50 | 128,95K |
| 2026-06-01 | NOK 26,75 | +%0,38 | NOK 27,00 | NOK 27,15 | NOK 26,50 | 179,25K |
| 2026-05-29 | NOK 26,65 | -%0,56 | NOK 26,20 | NOK 26,95 | NOK 25,90 | 101,66K |