Solstad Maritime ASA SOMA
OSL · Norveç · Ulaştırma
NOK 28,55-0,20 (-%0,70)
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 28,55 | -%0,70 | NOK 28,60 | NOK 28,90 | NOK 28,45 | 87,13K |
| 2026-09-30 | NOK 28,75 | -%1,03 | NOK 29,40 | NOK 29,40 | NOK 28,60 | 127,78K |
| 2026-09-29 | NOK 29,05 | -%0,51 | NOK 29,00 | NOK 29,35 | NOK 28,85 | 66,51K |
| 2026-09-28 | NOK 29,20 | %0,00 | NOK 29,20 | NOK 29,50 | NOK 28,95 |
| 157,56K |
| 2026-09-25 | NOK 29,20 | -%0,34 | NOK 29,10 | NOK 29,40 | NOK 28,85 | 152,19K |
| 2026-09-24 | NOK 29,30 | +%1,74 | NOK 29,25 | NOK 29,35 | NOK 28,70 | 214,37K |
| 2026-09-23 | NOK 28,80 | +%0,17 | NOK 28,60 | NOK 28,95 | NOK 28,60 | 97,67K |
| 2026-09-22 | NOK 28,75 | -%2,04 | NOK 29,30 | NOK 29,40 | NOK 28,25 | 122,81K |
| 2026-09-21 | NOK 29,35 | -%0,34 | NOK 29,00 | NOK 29,65 | NOK 29,00 | 93,66K |
| 2026-09-18 | NOK 29,45 | +%0,86 | NOK 29,20 | NOK 29,55 | NOK 28,80 | 221,24K |
| 2026-09-17 | NOK 29,20 | +%1,74 | NOK 28,80 | NOK 29,20 | NOK 28,50 | 134,48K |
| 2026-09-16 | NOK 28,70 | +%1,95 | NOK 28,70 | NOK 29,00 | NOK 28,15 | 184,42K |
| 2026-09-15 | NOK 28,15 | +%1,99 | NOK 27,95 | NOK 28,20 | NOK 27,40 | 108,50K |
| 2026-09-14 | NOK 27,60 | -%1,25 | NOK 28,00 | NOK 28,25 | NOK 27,40 | 131,63K |
| 2026-09-11 | NOK 27,95 | -%0,89 | NOK 27,90 | NOK 28,35 | NOK 27,90 | 126,73K |
| 2026-09-10 | NOK 28,20 | -%0,53 | NOK 28,35 | NOK 28,60 | NOK 28,10 | 71,46K |
| 2026-09-09 | NOK 28,35 | -%2,74 | NOK 28,50 | NOK 28,90 | NOK 27,90 | 245,74K |
| 2026-09-08 | NOK 29,15 | +%0,34 | NOK 29,00 | NOK 29,45 | NOK 29,00 | 47,65K |
| 2026-09-07 | NOK 29,05 | -%1,02 | NOK 29,50 | NOK 29,65 | NOK 29,00 | 64,00K |
| 2026-09-04 | NOK 29,35 | +%1,91 | NOK 29,00 | NOK 29,40 | NOK 28,80 | 123,54K |
| 2026-09-03 | NOK 28,80 | +%0,52 | NOK 28,80 | NOK 29,15 | NOK 28,50 | 109,78K |
| 2026-09-02 | NOK 28,65 | -%1,04 | NOK 28,85 | NOK 29,05 | NOK 28,50 | 103,30K |
| 2026-09-01 | NOK 28,95 | +%0,35 | NOK 28,85 | NOK 29,00 | NOK 28,75 | 112,99K |
| 2026-08-31 | NOK 28,85 | +%1,41 | NOK 28,90 | NOK 28,95 | NOK 28,60 | 148,55K |
| 2026-08-28 | NOK 28,45 | +%0,71 | NOK 28,35 | NOK 28,70 | NOK 28,35 | 67,02K |
| 2026-08-27 | NOK 28,25 | %0,00 | NOK 28,40 | NOK 28,80 | NOK 28,25 | 64,02K |
| 2026-08-26 | NOK 28,25 | +%0,53 | NOK 28,15 | NOK 28,85 | NOK 28,15 | 61,55K |
| 2026-08-25 | NOK 28,10 | -%0,88 | NOK 28,30 | NOK 28,50 | NOK 28,00 | 83,58K |
| 2026-08-24 | NOK 28,35 | -%1,56 | NOK 29,45 | NOK 29,45 | NOK 28,15 | 102,29K |
| 2026-08-21 | NOK 28,80 | %0,00 | NOK 28,85 | NOK 29,00 | NOK 28,55 | 85,28K |
| 2026-08-20 | NOK 28,80 | -%0,86 | NOK 28,80 | NOK 29,25 | NOK 28,65 | 79,63K |
| 2026-08-19 | NOK 29,05 | -%1,02 | NOK 28,70 | NOK 29,40 | NOK 28,70 | 133,40K |
| 2026-08-18 | NOK 29,35 | -%0,34 | NOK 29,50 | NOK 29,70 | NOK 29,05 | 145,83K |
| 2026-08-17 | NOK 29,45 | +%0,51 | NOK 29,50 | NOK 29,60 | NOK 29,15 | 101,20K |
| 2026-08-14 | NOK 29,30 | +%0,69 | NOK 28,90 | NOK 29,60 | NOK 28,90 | 122,47K |
| 2026-08-13 | NOK 29,10 | +%1,04 | NOK 28,80 | NOK 29,65 | NOK 28,60 | 186,82K |
| 2026-08-12 | NOK 28,80 | %0,00 | NOK 28,95 | NOK 29,25 | NOK 28,55 | 98,01K |
| 2026-08-11 | NOK 28,80 | +%1,77 | NOK 28,65 | NOK 29,30 | NOK 28,30 | 376,32K |
| 2026-08-10 | NOK 28,30 | +%1,25 | NOK 28,50 | NOK 28,50 | NOK 27,90 | 123,07K |
| 2026-08-07 | NOK 27,95 | +%1,27 | NOK 27,60 | NOK 27,95 | NOK 27,55 | 53,67K |
| 2026-08-06 | NOK 27,60 | +%0,36 | NOK 26,85 | NOK 27,65 | NOK 26,85 | 89,22K |
| 2026-08-05 | NOK 27,50 | -%1,26 | NOK 27,85 | NOK 28,05 | NOK 27,50 | 72,10K |
| 2026-08-04 | NOK 27,85 | %0,00 | NOK 28,00 | NOK 28,35 | NOK 27,70 | 57,71K |
| 2026-08-03 | NOK 27,85 | -%1,24 | NOK 28,20 | NOK 28,35 | NOK 27,60 | 134,10K |
| 2026-07-31 | NOK 28,20 | -%0,70 | NOK 28,60 | NOK 28,85 | NOK 28,20 | 88,80K |
| 2026-07-30 | NOK 28,40 | +%0,71 | NOK 28,30 | NOK 28,55 | NOK 28,25 | 118,41K |
| 2026-07-29 | NOK 28,20 | +%0,18 | NOK 28,00 | NOK 28,30 | NOK 27,95 | 79,77K |
| 2026-07-28 | NOK 28,15 | -%0,18 | NOK 28,25 | NOK 28,35 | NOK 27,95 | 106,09K |
| 2026-07-27 | NOK 28,20 | -%0,18 | NOK 28,00 | NOK 28,50 | NOK 27,60 | 200,31K |
| 2026-07-24 | NOK 28,25 | +%0,18 | NOK 28,50 | NOK 28,50 | NOK 27,65 | 169,21K |
| 2026-07-23 | NOK 28,20 | +%3,49 | NOK 27,95 | NOK 28,20 | NOK 27,35 | 382,15K |
| 2026-07-22 | NOK 27,25 | +%0,55 | NOK 27,30 | NOK 27,55 | NOK 27,05 | 104,02K |
| 2026-07-21 | NOK 27,10 | +%2,85 | NOK 26,40 | NOK 27,20 | NOK 26,40 | 166,95K |
| 2026-07-20 | NOK 26,35 | +%0,38 | NOK 26,50 | NOK 27,00 | NOK 26,20 | 147,53K |
| 2026-07-17 | NOK 26,25 | -%8,85 | NOK 27,45 | NOK 27,45 | NOK 26,00 | 321,40K |
| 2026-07-16 | NOK 28,80 | +%0,17 | NOK 28,55 | NOK 28,95 | NOK 28,10 | 131,85K |
| 2026-07-15 | NOK 28,75 | +%3,42 | NOK 28,25 | NOK 28,85 | NOK 27,90 | 412,95K |
| 2026-07-14 | NOK 27,80 | +%0,36 | NOK 27,80 | NOK 27,80 | NOK 27,25 | 145,84K |
| 2026-07-13 | NOK 27,70 | +%2,59 | NOK 27,50 | NOK 28,00 | NOK 26,70 | 351,20K |
| 2026-07-10 | NOK 27,00 | -%0,37 | NOK 27,75 | NOK 27,75 | NOK 26,65 | 117,71K |
| 2026-07-09 | NOK 27,10 | -%2,52 | NOK 27,80 | NOK 27,80 | NOK 26,90 | 150,88K |
| 2026-07-08 | NOK 27,80 | +%0,36 | NOK 27,90 | NOK 28,00 | NOK 27,35 | 139,82K |
| 2026-07-07 | NOK 27,70 | +%7,78 | NOK 26,50 | NOK 28,25 | NOK 26,50 | 299,25K |
| 2026-07-06 | NOK 25,70 | +%0,39 | NOK 25,50 | NOK 26,00 | NOK 25,25 | 118,57K |
| 2026-07-03 | NOK 25,60 | +%0,79 | NOK 27,50 | NOK 27,50 | NOK 25,15 | 383,02K |
| 2026-07-02 | NOK 25,40 | +%3,89 | NOK 24,00 | NOK 25,50 | NOK 24,00 | 125,55K |
| 2026-07-01 | NOK 24,45 | -%0,20 | NOK 24,40 | NOK 24,50 | NOK 24,05 | 142,22K |
| 2026-06-30 | NOK 24,50 | %0,00 | NOK 26,45 | NOK 26,95 | NOK 24,15 | 141,93K |
| 2026-06-29 | NOK 24,50 | -%1,21 | NOK 24,80 | NOK 24,90 | NOK 24,25 | 201,18K |
| 2026-06-26 | NOK 24,80 | +%0,81 | NOK 24,00 | NOK 24,80 | NOK 24,00 | 145,09K |
| 2026-06-25 | NOK 24,60 | -%1,60 | NOK 24,80 | NOK 24,80 | NOK 24,15 | 153,72K |
| 2026-06-24 | NOK 25,00 | -%3,29 | NOK 25,90 | NOK 25,90 | NOK 24,85 | 172,17K |
| 2026-06-23 | NOK 25,85 | +%1,17 | NOK 25,50 | NOK 25,85 | NOK 25,35 | 74,92K |
| 2026-06-22 | NOK 25,55 | -%0,58 | NOK 25,60 | NOK 25,95 | NOK 25,45 | 120,82K |
| 2026-06-19 | NOK 25,70 | +%2,19 | NOK 25,30 | NOK 26,00 | NOK 25,30 | 293,70K |
| 2026-06-18 | NOK 25,15 | -%3,27 | NOK 26,75 | NOK 26,75 | NOK 25,00 | 129,72K |
| 2026-06-17 | NOK 26,00 | -%0,95 | NOK 26,00 | NOK 26,15 | NOK 25,80 | 146,99K |
| 2026-06-16 | NOK 26,25 | -%1,69 | NOK 27,50 | NOK 27,50 | NOK 26,15 | 130,85K |
| 2026-06-15 | NOK 26,70 | -%0,37 | NOK 26,60 | NOK 27,00 | NOK 26,30 | 89,12K |
| 2026-06-12 | NOK 26,80 | +%0,19 | NOK 26,60 | NOK 26,80 | NOK 26,05 | 299,17K |
| 2026-06-11 | NOK 26,75 | +%0,19 | NOK 26,30 | NOK 26,90 | NOK 26,30 | 117,94K |
| 2026-06-10 | NOK 26,70 | -%0,93 | NOK 26,60 | NOK 26,90 | NOK 26,50 | 87,72K |
| 2026-06-09 | NOK 26,95 | -%0,19 | NOK 27,00 | NOK 27,30 | NOK 26,70 | 113,62K |
| 2026-06-08 | NOK 27,00 | -%1,46 | NOK 27,50 | NOK 27,50 | NOK 26,75 | 175,89K |
| 2026-06-05 | NOK 27,40 | +%1,11 | NOK 27,00 | NOK 27,45 | NOK 27,00 | 280,05K |
| 2026-06-04 | NOK 27,10 | %0,00 | NOK 26,60 | NOK 27,45 | NOK 26,60 | 79,47K |
| 2026-06-03 | NOK 27,10 | -%0,55 | NOK 27,25 | NOK 27,25 | NOK 26,85 | 140,13K |
| 2026-06-02 | NOK 27,25 | -%0,18 | NOK 27,30 | NOK 27,30 | NOK 26,80 | 110,54K |
| 2026-06-01 | NOK 27,30 | -%0,18 | NOK 27,70 | NOK 28,00 | NOK 26,95 | 178,88K |
| 2026-05-29 | NOK 27,35 | +%3,21 | NOK 26,70 | NOK 27,75 | NOK 26,70 | 283,59K |