Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Origin Energy Limited logosu
ORG.AX
Origin Energy Limited
09:15:00
10.75 A$
0.0000 (%0.00)
Önceki Kapanış: 10.84
Düşük₺10.61
Yüksek₺10.87
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ORG.AX: Origin Energy Limited Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7,461
KAPANIŞ 7,4715

En Düşük

DÜŞÜK 6,21

En Yüksek

YÜKSEK 9,54
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20176,656,726,626,64
04.01.20176,636,656,566,61
05.01.20176,626,726,626,72
06.01.20176,756,776,716,71
09.01.20176,716,86,76,78
10.01.20176,696,776,636,75
11.01.20176,76,976,76,93
12.01.20176,9176,96,93
13.01.20176,987,166,947,15
16.01.20177,327,327,147,2
17.01.20177,157,227,157,16
18.01.20177,157,257,157,25
19.01.20177,277,37,217,25
20.01.20177,337,417,277,27
23.01.20177,337,397,147,17
24.01.20177,217,267,167,25
25.01.20177,27,37,197,25
27.01.20177,37,357,267,34
30.01.20177,237,37,197,25
31.01.20177,187,217,017,09
01.02.20177,057,247,057,2
02.02.20177,227,257,147,16
03.02.20177,127,166,987,03
06.02.20177,027,237,017,1
07.02.20176,977,076,977,04
08.02.20176,9576,896,9
09.02.20176,917,146,917,1
10.02.20177,167,287,167,22
13.02.20177,277,347,267,29
14.02.20177,297,367,237,3
15.02.20177,317,477,157,25
16.02.20177,257,257,047,09
17.02.201777,056,846,87
20.02.20176,86,96,766,87
21.02.20176,96,936,86,9
22.02.20176,9876,916,98
23.02.20176,946,946,86,81
24.02.20176,826,856,556,6
27.02.20176,66,66,466,53
28.02.20176,536,696,526,56
01.03.20176,516,546,466,48
02.03.20176,566,596,466,48
03.03.20176,446,446,356,35
06.03.20176,296,396,216,3
07.03.20176,256,356,246,31
08.03.20176,316,446,316,42
09.03.20176,36,356,256,35
10.03.20176,396,446,336,4
13.03.20176,356,386,36,36
14.03.20176,456,616,456,54
15.03.20176,546,586,56,57
16.03.20176,76,816,656,81
17.03.20176,836,836,656,66
20.03.20176,656,656,546,61
21.03.20176,586,716,586,65
22.03.20176,546,646,526,58
23.03.20176,66,746,576,72
24.03.20176,786,786,646,69
27.03.20176,656,876,66,84
28.03.20176,936,966,876,93
29.03.20176,987,086,987,08
30.03.20177,157,217,097,14
31.03.20177,137,167,057,05
03.04.20177,017,056,937,04
04.04.20177,047,137,017,02
05.04.20177,057,137,037,12
06.04.20177,097,147,037,14
07.04.20177,157,397,147,31
10.04.20177,367,487,347,45
11.04.20177,57,547,457,46
12.04.20177,467,577,467,52
13.04.20177,487,557,467,52
18.04.20177,557,557,317,4
19.04.20177,367,457,327,38
20.04.20177,47,417,327,36
21.04.20177,47,487,397,42
24.04.20177,457,57,397,47
26.04.20177,57,557,497,53
27.04.20177,377,427,177,26
28.04.20177,27,277,137,18
01.05.20177,187,187,057,17
02.05.20177,177,367,157,36
03.05.20177,357,547,357,53
04.05.20177,67,627,447,51
05.05.20177,317,47,297,34
08.05.20177,57,627,487,58
09.05.20177,587,87,587,78
10.05.20177,827,867,767,85
11.05.20177,898,037,887,92
12.05.20177,837,847,677,71
15.05.20177,627,797,627,78
16.05.20177,87,897,777,83
17.05.20177,737,777,647,72
18.05.20177,797,797,617,73
19.05.20177,637,667,567,59
22.05.20177,787,77,89
23.05.20177,97,937,787,85
24.05.20177,877,947,817,86
25.05.20177,788,047,788,01
26.05.20177,777,987,717,93
29.05.20177,998,047,967,99
30.05.20178,038,047,937,93
31.05.20177,877,927,677,7
01.06.20177,77,767,637,69
02.06.20177,767,767,677,69
05.06.20177,757,797,697,77
06.06.20177,687,767,417,43
07.06.20177,397,527,327,45
08.06.20177,257,437,237,4
09.06.20177,297,387,297,32
13.06.20177,357,547,347,54
14.06.20177,587,597,367,38
15.06.20177,177,287,117,13
16.06.20177,157,237,117,17
19.06.20177,167,287,127,19
20.06.20177,17,146,996,99
21.06.20176,836,846,766,77
22.06.20176,756,936,756,9
23.06.20176,956,986,96,92
26.06.20176,96,966,816,85
27.06.20176,86,866,766,82
28.06.20176,786,826,716,79
29.06.20176,856,96,786,83
30.06.20176,756,916,746,86
03.07.20176,917,066,896,95
04.07.20177,17,1277,03
05.07.20177,017,167,017,06
06.07.20176,997,016,956,96
07.07.20176,886,96,836,86
10.07.20176,856,926,856,9
11.07.20176,886,966,876,92
12.07.20176,927,046,896,98
13.07.20176,967,016,946,99
14.07.20177,097,257,077,19
17.07.20177,137,257,137,23
18.07.20177,237,287,27,24
19.07.20177,27,267,147,19
20.07.20177,187,297,177,21
21.07.20177,147,187,057,15
24.07.20177,057,076,866,87
25.07.20176,916,916,746,74
26.07.20176,936,976,896,92
27.07.20176,916,976,826,92
28.07.20176,976,796,86
31.07.20176,866,976,866,92
01.08.20176,927,276,927,19
02.08.20177,147,167,037,14
03.08.20177,087,27,087,18
04.08.20177,177,247,127,2
07.08.20177,277,357,257,29
08.08.20177,347,347,147,3
09.08.20177,37,317,127,15
10.08.20177,137,136,957,03
11.08.20176,96,936,826,88
14.08.20176,96,976,96,95
15.08.2017776,86,85
16.08.20177,077,267,057,22
17.08.20177,257,47,17,34
18.08.20177,257,537,257,46
21.08.20177,527,597,327,34
22.08.20177,347,367,277,33
23.08.20177,447,547,427,47
24.08.20177,427,517,427,49
25.08.20177,417,677,397,59
28.08.20177,657,657,527,6
29.08.20177,477,577,437,56
30.08.20177,597,737,577,65
31.08.20177,677,687,577,65
01.09.20177,687,737,657,68
04.09.20177,687,757,667,67
05.09.20177,647,717,597,69
06.09.20177,727,877,717,75
07.09.20177,847,867,747,76
08.09.20177,737,777,67,75
11.09.20177,857,897,787,85
12.09.20177,847,877,757,77
13.09.20177,8487,717,72
14.09.20177,727,797,697,75
15.09.20177,77,747,647,64
18.09.20177,687,737,587,6
19.09.20177,647,727,577,57
20.09.20177,567,577,447,48
21.09.20177,437,537,347,41
22.09.20177,367,47,217,36
25.09.20177,397,427,297,35
26.09.20177,477,57,367,39
27.09.20177,447,497,417,45
28.09.20177,537,657,57,5
29.09.20177,437,537,297,48
02.10.20177,437,477,377,4
03.10.20177,347,397,297,34
04.10.20177,347,347,187,23
05.10.20177,27,237,137,15
06.10.20177,177,197,057,08
09.10.20177,057,1477,09
10.10.20177,057,176,967
11.10.20177,027,066,997,02
12.10.20177,037,166,967,12
13.10.20177,147,237,17,17
16.10.20177,227,377,227,35
17.10.20177,397,457,377,39
18.10.20177,427,57,387,38
19.10.20177,427,617,367,56
20.10.20177,537,587,417,55
23.10.20177,637,647,497,52
24.10.20177,57,527,437,46
25.10.20177,517,637,517,6
26.10.20177,627,737,577,7
27.10.20177,757,867,717,85
30.10.20177,918,037,897,98
31.10.201788,127,947,94
01.11.20178,028,188,028,08
02.11.20178,128,198,118,12
03.11.20178,128,188,18,17
06.11.20178,288,368,238,25
07.11.20178,358,448,338,44
08.11.20178,378,398,278,35
09.11.20178,398,488,368,39
10.11.20178,398,468,358,39
13.11.20178,48,48,338,36
14.11.20178,248,38,178,27
15.11.20178,168,218,048,08
16.11.20178,218,238,068,1
17.11.20178,18,228,078,18
20.11.20178,138,248,138,18
21.11.20178,28,38,118,26
22.11.20178,38,448,38,39
23.11.20178,48,588,378,52
24.11.20178,558,68,468,58
27.11.20178,558,638,528,59
28.11.20178,558,928,528,8
29.11.20178,869,088,779,04
30.11.20179,029,098,938,93
01.12.20179,039,1599,07
04.12.20179,139,229,079,1
05.12.20179,059,229,049,12
06.12.20179,069,078,858,91
07.12.20178,889,068,849,01
08.12.20179,169,399,139,13
11.12.20179,189,29,039,13
12.12.20179,29,319,189,3
13.12.20179,259,299,169,27
14.12.20179,319,399,179,17
15.12.20179,29,259,19,1
18.12.20179,159,239,079,13
19.12.20179,149,299,129,24
20.12.20179,249,39,149,18
21.12.20179,259,439,249,38
22.12.20179,429,499,389,41
27.12.20179,419,489,359,45
28.12.20179,459,549,49,53
29.12.20179,539,539,49,42