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
Inpex Corporation logosu
1605.T
Inpex Corporation
09:30:00
3500 ¥
0.0000 (%0.00)
Önceki Kapanış: 3429
Düşük₺3371
Yüksek₺3500
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

1605.T: Inpex Corporation Arşiv

2004 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 986,0845
KAPANIŞ 984,7595

En Düşük

DÜŞÜK 809,03

En Yüksek

YÜKSEK 1.180,56
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2004935,76935,76935,76935,76
02.01.2004935,76935,76935,76935,76
05.01.2004942,71942,71934,03942,71
06.01.2004947,92960,07946,18953,13
07.01.2004956,6980,9944,44977,43
08.01.2004977,43980,9965,28968,75
09.01.2004970,49970,49956,6963,54
12.01.2004963,54963,54963,54963,54
13.01.2004963,54979,17940,97944,44
14.01.2004937,5946,18932,29946,18
15.01.2004937,5944,44928,82930,56
16.01.2004928,82935,76920,14934,03
19.01.2004935,76944,44925,35937,5
20.01.2004946,18949,65935,76937,5
21.01.2004942,71953,13937,5942,71
22.01.2004960,07960,07947,92951,39
23.01.2004935,76949,65928,82946,18
26.01.2004935,76944,44932,29940,97
27.01.2004949,65949,65934,03937,5
28.01.2004934,03934,03911,46914,93
29.01.2004897,57901,04875887,15
30.01.2004885,42909,72883,68888,89
02.02.2004897,57913,19890,63899,31
03.02.2004902,78902,78855,9875
04.02.2004880,21880,21857,64862,85
05.02.2004861,11861,11847,22857,64
06.02.2004866,32866,32852,43857,64
09.02.2004866,32869,79833,33840,28
10.02.2004842,01847,22809,03814,24
11.02.2004814,24814,24814,24814,24
12.02.2004831,6855,9831,6854,17
13.02.2004850,69868,06843,75868,06
16.02.2004876,74876,74861,11873,26
17.02.2004869,79876,74854,17871,53
18.02.2004876,74880,21869,79873,26
19.02.2004876,74878,47861,11862,85
20.02.2004857,64871,53852,43861,11
23.02.2004843,75859,38835,07855,9
24.02.2004850,69866,32828,13829,86
25.02.2004833,33854,17833,33843,75
26.02.2004843,75850,69842,01845,49
27.02.2004857,64885,42855,9885,42
01.03.2004902,78906,25887,15897,57
02.03.2004923,61932,29909,72932,29
03.03.2004934,03939,24907,99911,46
04.03.2004902,78914,93899,31906,25
05.03.2004914,93923,61907,99914,93
08.03.2004930,56939,24927,08928,82
09.03.2004927,08970,49923,61963,54
10.03.2004954,86963,54923,61930,56
11.03.2004913,19937,5911,46921,88
12.03.2004904,51923,61904,51918,4
15.03.2004935,76935,76914,93923,61
16.03.2004927,08949,65923,61942,71
17.03.2004942,71998,26942,71993,06
18.03.20041.003,471.005,21960,07967,01
19.03.2004973,96984,38954,86972,22
22.03.2004965,28977,43954,86972,22
23.03.2004963,54972,22942,71949,65
24.03.2004967,01979,17958,33977,43
25.03.2004960,07975,69960,07975,69
26.03.2004989,581.001,74984,381.001,74
29.03.20041.012,151.015,63989,581.003,47
30.03.20041.008,681.010,42980,9984,38
31.03.2004982,641.005,21963,54984,38
01.04.20041.022,571.076,391.022,571.072,92
02.04.20041.041,671.059,031.036,461.050,35
05.04.20041.065,971.065,971.046,881.048,61
06.04.20041.057,291.064,241.031,251.055,56
07.04.20041.043,41.057,291.031,251.031,25
08.04.20041.031,251.067,711.027,781.043,4
09.04.20041.057,291.059,031.015,631.027,78
12.04.20041.029,511.032,991.017,361.019,1
13.04.20041.036,461.039,931.026,041.031,25
14.04.20041.031,251.031,251.008,681.013,89
15.04.20041.022,571.024,31972,22972,22
16.04.2004987,851.017,36980,91.000
19.04.20041.0001.000958,33970,49
20.04.2004973,96989,58963,54975,69
21.04.2004979,17991,32968,75972,22
22.04.2004973,96991,32968,75975,69
23.04.2004975,69986,11965,28968,75
26.04.2004973,96973,96961,81970,49
27.04.2004970,49979,17970,49970,49
28.04.2004980,91.019,1979,171.000
29.04.20041.0001.0001.0001.000
30.04.2004998,26998,26972,22982,64
03.05.2004982,64982,64982,64982,64
04.05.2004982,64982,64982,64982,64
05.05.2004982,64982,64982,64982,64
06.05.20041.017,361.017,36972,22975,69
07.05.2004975,69982,64956,6958,33
10.05.2004946,18949,65887,15904,51
11.05.2004878,47901,04878,47894,1
12.05.2004907,99907,99888,89907,99
13.05.2004925,35947,92914,93916,67
14.05.2004921,88956,6921,88935,76
17.05.2004958,33967,01885,42887,15
18.05.2004895,83920,14894,1920,14
19.05.2004909,72920,14897,57918,4
20.05.2004918,4939,24902,78932,29
21.05.2004932,29954,86930,56946,18
24.05.2004949,65956,6935,76947,92
25.05.2004972,22994,79965,28989,58
26.05.2004989,58991,32972,22977,43
27.05.2004968,75980,9963,54975,69
28.05.2004963,54982,64963,54980,9
31.05.2004994,79998,26961,81979,17
01.06.2004979,171.001,74967,011.000
02.06.20041.003,471.003,47984,38994,79
03.06.2004989,58989,58937,5953,13
04.06.2004970,49972,22958,33970,49
07.06.2004980,91.003,47979,17998,26
08.06.20041.0001.006,94991,321.003,47
09.06.20041.001,741.039,93991,321.032,99
10.06.20041.032,991.052,081.027,781.045,14
11.06.20041.060,761.065,971.046,881.048,61
14.06.20041.057,291.057,291.036,461.046,88
15.06.20041.029,511.038,191.008,681.015,63
16.06.20041.012,151.036,461.012,151.026,04
17.06.20041.017,361.027,781.015,631.022,57
18.06.20041.026,041.027,78993,061.013,89
21.06.20041.006,941.041,671.006,941.022,57
22.06.20041.010,421.022,571.010,421.022,57
23.06.20041.027,781.031,251.017,361.022,57
24.06.20041.013,891.043,41.013,891.043,4
25.06.20041.039,931.039,931.022,571.032,99
28.06.20041.034,721.048,611.031,251.048,61
29.06.20041.013,891.032,991.008,681.026,04
30.06.20041.022,571.026,041.015,631.019,1
01.07.20041.036,461.036,461.015,631.020,83
02.07.20041.013,891.015,631.003,471.008,68
05.07.20041.001,741.005,21993,06994,79
06.07.2004987,85998,26980,9984,38
07.07.2004984,38989,58970,49979,17
08.07.2004982,64989,58967,01967,01
09.07.2004970,49993,06970,49984,38
12.07.2004998,261.012,15989,581.010,42
13.07.20041.012,151.020,831.005,211.020,83
14.07.20041.029,511.029,51996,53996,53
15.07.20041.006,941.012,15996,531.006,94
16.07.20041.003,471.015,63998,261.015,63
19.07.20041.015,631.015,631.015,631.015,63
20.07.20041.006,941.022,571.006,941.017,36
21.07.20041.017,361.019,11.010,421.017,36
22.07.2004998,261.000991,32998,26
23.07.20041.010,421.013,891.001,741.008,68
26.07.2004998,261.008,68998,261.008,68
27.07.20041.003,471.006,94968,75972,22
28.07.2004998,261.001,74987,85996,53
29.07.20041.005,211.010,42980,9989,58
30.07.20041.003,471.003,47994,791.003,47
02.08.20041.003,471.017,36994,791.010,42
03.08.20041.020,831.032,991.017,361.024,31
04.08.20041.032,991.043,41.015,631.029,51
05.08.20041.029,511.032,991.017,361.020,83
06.08.20041.026,041.031,251.012,151.015,63
09.08.20041.010,421.024,311.001,741.024,31
10.08.20041.026,041.031,251.017,361.024,31
11.08.20041.032,991.032,991.020,831.031,25
12.08.20041.020,831.032,991.017,361.024,31
13.08.20041.015,631.032,991.015,631.026,04
16.08.20041.045,141.048,611.038,191.046,88
17.08.20041.043,41.046,881.032,991.034,72
18.08.20041.039,931.039,931.019,11.026,04
19.08.20041.041,671.055,561.029,511.046,88
20.08.20041.045,141.046,881.027,781.039,93
23.08.20041.029,511.034,721.026,041.026,04
24.08.20041.031,251.031,251.003,471.008,68
25.08.20041.010,421.020,83996,531.015,63
26.08.20041.015,631.019,11.003,471.006,94
27.08.20041.010,421.015,631.005,211.012,15
30.08.2004998,261.022,57998,261.019,1
31.08.20041.008,681.024,311.006,941.013,89
01.09.20041.024,311.036,461.015,631.032,99
02.09.20041.032,991.043,41.031,251.036,46
03.09.20041.041,671.045,141.024,311.029,51
06.09.20041.036,461.057,291.032,991.053,82
07.09.20041.060,761.079,861.060,761.074,65
08.09.20041.071,181.071,181.038,191.046,88
09.09.20041.045,141.046,881.024,311.029,51
10.09.20041.015,631.029,511.003,471.015,63
13.09.20041.020,831.026,041.008,681.024,31
14.09.20041.027,781.032,991.019,11.027,78
15.09.20041.027,781.031,251.017,361.019,1
16.09.20041.019,11.027,781.019,11.027,78
17.09.20041.022,571.022,571.013,891.017,36
20.09.20041.017,361.017,361.017,361.017,36
21.09.20041.024,311.027,781.005,211.006,94
22.09.20041.017,361.017,36987,851.006,94
23.09.20041.006,941.006,941.006,941.006,94
24.09.20041.008,681.010,42996,531.003,47
27.09.20041.005,211.013,891.001,741.013,89
28.09.20041.036,461.060,761.026,041.055,56
29.09.20041.076,391.086,811.065,971.067,71
30.09.20041.059,031.069,441.057,291.060,76
01.10.20041.062,51.079,861.062,51.079,86
04.10.20041.092,011.093,751.081,61.093,75
05.10.20041.081,61.083,331.060,761.065,97
06.10.20041.076,391.097,221.076,391.093,75
07.10.20041.111,111.128,471.109,381.128,47
08.10.20041.145,831.180,561.131,941.138,89
11.10.20041.138,891.138,891.138,891.138,89
12.10.20041.156,251.164,931.137,151.144,1
13.10.20041.144,11.145,831.086,811.097,22
14.10.20041.095,491.098,961.060,761.062,5
15.10.20041.071,181.093,751.069,441.079,86
18.10.20041.085,071.090,281.060,761.069,44
19.10.20041.062,51.076,391.062,51.069,44
20.10.20041.059,031.059,031.032,991.041,67
21.10.20041.048,611.055,561.027,781.032,99
22.10.20041.041,671.050,351.036,461.039,93
25.10.20041.022,571.031,251.012,151.015,63
26.10.20041.019,11.029,511.019,11.024,31
27.10.20041.026,041.031,251.017,361.020,83
28.10.20041.022,571.031,251.015,631.022,57
29.10.20041.010,421.024,311.008,681.010,42
01.11.20041.003,471.008,68993,061.005,21
02.11.20041.006,941.027,781.003,471.026,04
03.11.20041.026,041.026,041.026,041.026,04
04.11.20041.039,931.043,41.031,251.036,46
05.11.20041.039,931.043,41.008,681.013,89
08.11.20041.027,781.031,251.010,421.010,42
09.11.20041.006,941.022,571.006,941.012,15
10.11.20041.019,11.029,511.013,891.020,83
11.11.20041.022,571.022,571.010,421.012,15
12.11.20041.012,151.017,361.005,211.013,89
15.11.20041.017,361.029,511.013,891.024,31
16.11.20041.017,361.022,571.012,151.020,83
17.11.20041.022,571.022,571.006,941.006,94
18.11.20041.003,471.013,89994,79998,26
19.11.2004989,58996,53979,17980,9
22.11.2004982,641.006,94980,9986,11
23.11.2004986,11986,11986,11986,11
24.11.2004989,58994,79979,17980,9
25.11.2004973,96984,38967,01968,75
26.11.2004967,01987,85967,01977,43
29.11.20041.003,471.003,47979,17987,85
30.11.2004970,49975,69963,54970,49
01.12.2004963,54965,28953,13960,07
02.12.2004951,39958,33947,92956,6
03.12.2004951,39951,39928,82932,29
06.12.2004923,61927,08913,19918,4
07.12.2004920,14960,07920,14956,6
08.12.2004944,44984,38937,5968,75
09.12.2004963,54965,28932,29937,5
10.12.2004925,35954,86925,35947,92
13.12.2004944,44946,18920,14928,82
14.12.2004928,82935,76921,88934,03
15.12.2004939,24963,54934,03949,65
16.12.2004947,92956,6942,71946,18
17.12.2004940,97963,54940,97960,07
20.12.2004960,07977,43960,07975,69
21.12.2004970,49977,43960,07965,28
22.12.2004968,75980,9965,28980,9
23.12.2004980,9980,9980,9980,9
24.12.2004982,64993,06979,17993,06
27.12.2004979,17989,58972,22977,43
28.12.2004972,22977,43961,81968,75
29.12.2004980,9984,38973,96973,96
30.12.2004982,64989,58982,64989,58
31.12.2004989,58989,58989,58989,58