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

2006 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.562,3015
KAPANIŞ 2.560,7783

En Düşük

DÜŞÜK 1.990

En Yüksek

YÜKSEK 3.244,79
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20062.680,562.680,562.680,562.680,56
03.01.20062.680,562.680,562.680,562.680,56
04.01.20062.751,742.755,212.722,222.743,06
05.01.20062.769,12.784,722.708,332.723,96
06.01.20062.723,962.723,962.661,462.663,19
09.01.20062.663,192.663,192.663,192.663,19
10.01.20062.715,282.736,112.666,672.684,03
11.01.20062.687,52.704,862.612,852.654,51
12.01.20062.642,362.656,252.598,962.618,06
13.01.20062.621,532.621,532.562,52.578,13
16.01.20062.567,712.578,132.527,782.550,35
17.01.20062.517,362.567,712.496,532.503,47
18.01.20062.538,192.592,012.413,192.517,36
19.01.20062.526,042.623,262.526,042.614,58
20.01.20062.654,512.800,352.649,312.777,78
23.01.20062.847,222.869,792.776,042.777,78
24.01.20062.784,722.819,442.711,812.802,08
25.01.20062.774,312.782,992.685,762.711,81
26.01.20062.659,722.717,012.640,632.717,01
27.01.20062.755,212.777,782.741,322.776,04
30.01.20062.803,822.970,492.803,822.947,92
31.01.20062.949,652.968,752.864,582.958,33
01.02.20062.942,713.069,442.920,142.970,49
02.02.20062.949,653.128,472.940,973.109,38
03.02.20063.055,563.090,283.003,473.038,19
06.02.20063.062,53.130,213.052,083.116,32
07.02.20063.1253.244,793.121,533.230,9
08.02.20063.126,743.175,353.019,13.031,25
09.02.20063.083,333.114,583.034,723.060,76
10.02.20063.076,393.105,92.951,393.005,21
13.02.20062.916,672.916,672.784,722.784,72
14.02.20062.758,682.909,722.710,072.892,36
15.02.20062.855,92.855,92.795,142.809,03
16.02.20062.756,942.777,782.621,532.631,94
17.02.20062.736,112.767,362.578,132.612,85
20.02.20062.717,012.736,112.651,042.723,96
21.02.20062.795,142.914,932.795,142.883,68
22.02.20062.913,192.951,392.812,52.835,07
23.02.20062.836,812.836,812.737,852.791,67
24.02.20062.791,672.871,532.762,152.869,79
27.02.20062.930,562.977,432.8752.875
28.02.20062.810,762.854,172.743,062.744,79
01.03.20062.814,242.838,542.776,042.814,24
02.03.20062.815,972.836,812.729,172.751,74
03.03.20062.748,262.795,142.682,292.687,5
06.03.20062.687,52.722,222.656,252.689,24
07.03.20062.661,462.732,642.6252.718,75
08.03.20062.642,362.673,612.581,62.595,49
09.03.20062.555,562.633,682.527,782.623,26
10.03.20062.605,92.680,562.578,132.626,74
13.03.20062.609,382.623,262.552,082.576,39
14.03.20062.602,432.633,682.562,52.586,81
15.03.20062.621,532.663,192.557,292.567,71
16.03.20062.559,032.564,242.465,282.477,43
17.03.20062.494,792.505,212.440,972.458,33
20.03.20062.432,292.520,832.432,292.508,68
21.03.20062.508,682.508,682.508,682.508,68
22.03.20062.470,492.493,062.435,762.463,54
23.03.20062.468,752.486,112.456,62.467,01
24.03.20062.463,542.552,082.463,542.512,15
27.03.20062.482,642.510,422.461,812.467,01
28.03.20062.467,012.467,012.467,012.467,01
29.03.20062.467,012.467,012.467,012.467,01
30.03.20062.467,012.467,012.467,012.467,01
31.03.20062.467,012.467,012.467,012.467,01
03.04.20062.6252.7252.6002.725
04.04.20062.7752.8252.7002.725
05.04.20062.7252.7502.6752.675
06.04.20062.7002.8252.7002.825
07.04.20062.8502.9002.8252.900
10.04.20063.0003.1002.9753.075
11.04.20063.1253.1753.1003.150
12.04.20063.1003.1003.0503.075
13.04.20063.0753.1003.0253.075
14.04.20063.1253.1503.1003.125
17.04.20063.1003.1253.0253.050
18.04.20063.0503.1003.0503.100
19.04.20063.1503.1753.0503.050
20.04.20063.0753.1003.0253.075
21.04.20063.0753.0752.9503.000
24.04.20062.9753.0002.7502.800
25.04.20062.7502.8502.7252.825
26.04.20062.8252.8252.6752.775
27.04.20062.7252.7502.6752.725
28.04.20062.6752.7002.6002.600
01.05.20062.6502.7002.6252.675
02.05.20062.7252.8002.7002.800
03.05.20062.8002.8002.8002.800
04.05.20062.8002.8002.8002.800
05.05.20062.8002.8002.8002.800
08.05.20062.7752.8002.7252.725
09.05.20062.7002.7252.6752.700
10.05.20062.7252.7752.6752.725
11.05.20062.7252.7502.6252.625
12.05.20062.6752.7002.6252.650
15.05.20062.6252.6252.6002.600
16.05.20062.5502.5752.4752.500
17.05.20062.5252.5502.4452.525
18.05.20062.4752.5002.4252.455
19.05.20062.4502.5252.432,52.500
22.05.20062.5002.5252.347,52.367,5
23.05.20062.317,52.327,52.2302.280
24.05.20062.3552.437,52.3352.435
25.05.20062.3602.397,52.3152.330
26.05.20062.3752.4152.362,52.410
29.05.20062.4602.5252.442,52.490
30.05.20062.5252.5502.4702.525
31.05.20062.4752.5252.4452.490
01.06.20062.4402.457,52.3852.425
02.06.20062.4002.4102.3002.372,5
05.06.20062.3852.4502.3852.425
06.06.20062.4002.4102.357,52.367,5
07.06.20062.337,52.3452.2502.267,5
08.06.20062.192,52.237,52.152,52.220
09.06.20062.1952.2202.097,52.170
12.06.20062.1852.2302.1502.215
13.06.20062.1852.1852.1252.125
14.06.20062.0002.097,51.9902.097,5
15.06.20062.1502.182,52.1302.167,5
16.06.20062.267,52.302,52.2552.297,5
19.06.20062.2802.307,52.2702.295
20.06.20062.252,52.2802.212,52.225
21.06.20062.2502.2852.2402.277,5
22.06.20062.3502.3702.3152.370
23.06.20062.3452.3502.2652.295
26.06.20062.2702.3652.2702.350
27.06.20062.3602.3602.3202.342,5
28.06.20062.292,52.312,52.277,52.285
29.06.20062.2902.372,52.2902.365
30.06.20062.442,52.5252.4302.525
03.07.20062.5252.5502.4902.500
04.07.20062.5252.5252.5002.500
05.07.20062.4952.6252.4752.575
06.07.20062.6252.6502.5752.575
07.07.20062.6002.6252.5252.575
10.07.20062.5002.5752.5002.575
11.07.20062.5502.5502.5002.500
12.07.20062.5252.5752.5252.525
13.07.20062.5752.6752.5502.650
14.07.20062.7002.7502.6252.625
17.07.20062.6252.6252.6252.625
18.07.20062.6002.6252.5502.575
19.07.20062.5502.6002.5002.575
20.07.20062.6002.6752.5502.675
21.07.20062.6252.6752.6002.625
24.07.20062.6002.7002.5752.700
25.07.20062.6752.7252.6252.625
26.07.20062.6252.6502.5752.650
27.07.20062.6252.7002.6252.675
28.07.20062.6752.7002.6252.675
31.07.20062.7002.7002.6502.700
01.08.20062.7002.7252.6752.700
02.08.20062.7002.7502.6752.750
03.08.20062.7752.8252.7502.800
04.08.20062.8002.8002.7502.775
07.08.20062.7502.7752.7252.750
08.08.20062.8002.8252.7752.825
09.08.20062.8002.8502.7752.850
10.08.20062.8502.8502.7752.800
11.08.20062.7502.7752.7002.725
14.08.20062.6752.7002.6252.650
15.08.20062.6252.6502.5752.575
16.08.20062.5752.6502.5502.650
17.08.20062.6002.6252.5502.625
18.08.20062.5752.6002.5752.600
21.08.20062.6002.6252.5752.600
22.08.20062.6252.6752.6252.650
23.08.20062.6752.6752.6252.625
24.08.20062.6252.6502.6252.625
25.08.20062.6502.6502.6002.625
28.08.20062.6252.6502.6002.625
29.08.20062.6002.6502.5752.650
30.08.20062.6252.6502.5752.600
31.08.20062.6002.6502.5752.600
01.09.20062.6002.6752.6002.625
04.09.20062.6752.6752.5752.600
05.09.20062.6002.6002.5502.550
06.09.20062.5502.5502.482,52.500
07.09.20062.4702.472,52.392,52.422,5
08.09.20062.397,52.487,52.397,52.457,5
11.09.20062.432,52.432,52.3752.375
12.09.20062.377,52.407,52.312,52.322,5
13.09.20062.3002.387,52.2802.300
14.09.20062.342,52.3702.3302.360
15.09.20062.3102.342,52.3002.335
18.09.20062.3352.3352.3352.335
19.09.20062.3602.407,52.322,52.337,5
20.09.20062.287,52.3202.2652.277,5
21.09.20062.257,52.2702.192,52.220
22.09.20062.2452.282,52.172,52.227,5
25.09.20062.187,52.2352.167,52.220
26.09.20062.2502.292,52.247,52.267,5
27.09.20062.2602.322,52.257,52.302,5
28.09.20062.377,52.3802.327,52.342,5
29.09.20062.3602.367,52.342,52.345
02.10.20062.347,52.347,52.2702.317,5
03.10.20062.2752.2802.212,52.230
04.10.20062.182,52.197,52.167,52.182,5
05.10.20062.1852.202,52.137,52.180
06.10.20062.1702.227,52.162,52.220
09.10.20062.2202.2202.2202.220
10.10.20062.2452.2702.232,52.252,5
11.10.20062.242,52.2502.1952.195
12.10.20062.157,52.2202.1402.202,5
13.10.20062.2402.2952.237,52.282,5
16.10.20062.3202.3452.3152.342,5
17.10.20062.367,52.4252.3452.370
18.10.20062.402,52.412,52.3102.337,5
19.10.20062.302,52.3402.3002.315
20.10.20062.362,52.382,52.3552.357,5
23.10.20062.3102.352,52.292,52.345
24.10.20062.322,52.332,52.3052.310
25.10.20062.332,52.347,52.3252.335
26.10.20062.4002.4552.392,52.450
27.10.20062.4502.492,52.437,52.465
30.10.20062.462,52.462,52.427,52.427,5
31.10.20062.3952.4152.3652.390
01.11.20062.407,52.4352.4052.420
02.11.20062.407,52.4352.4052.435
03.11.20062.4352.4352.4352.435
06.11.20062.4602.467,52.422,52.430
07.11.20062.447,52.4552.427,52.427,5
08.11.20062.412,52.412,52.3602.360
09.11.20062.3852.407,52.372,52.390
10.11.20062.462,52.4752.432,52.447,5
13.11.20062.422,52.4252.377,52.390
14.11.20062.387,52.4202.3652.407,5
15.11.20062.4252.4302.357,52.375
16.11.20062.4002.437,52.4002.420
17.11.20062.347,52.3652.3352.335
20.11.20062.2602.277,52.237,52.255
21.11.20062.2502.262,52.2102.240
22.11.20062.3152.352,52.2902.342,5
23.11.20062.342,52.342,52.342,52.342,5
24.11.20062.3102.327,52.2652.312,5
27.11.20062.337,52.367,52.3252.355
28.11.20062.3802.4202.357,52.362,5
29.11.20062.402,52.4652.4002.452,5
30.11.20062.5002.5252.462,52.492,5
01.12.20062.5002.5252.497,52.525
04.12.20062.5502.5752.5002.575
05.12.20062.5002.5252.467,52.487,5
06.12.20062.5002.5502.492,52.500
07.12.20062.5002.5502.487,52.525
08.12.20062.5002.5252.487,52.500
11.12.20062.5002.5252.462,52.475
12.12.20062.4502.457,52.437,52.450
13.12.20062.442,52.4652.432,52.460
14.12.20062.462,52.4802.442,52.472,5
15.12.20062.5002.5502.5002.525
18.12.20062.5502.5502.492,52.500
19.12.20062.4252.4902.412,52.465
20.12.20062.497,52.5252.482,52.500
21.12.20062.5002.5252.4802.495
22.12.20062.4852.4852.4552.470
25.12.20062.4452.4502.4252.437,5
26.12.20062.4502.477,52.4402.455
27.12.20062.437,52.4802.437,52.462,5
28.12.20062.462,52.4652.4452.457,5
29.12.20062.4502.452,52.4352.445