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

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.720,2245
KAPANIŞ 2.717,2449

En Düşük

DÜŞÜK 2.252,5

En Yüksek

YÜKSEK 3.325
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20072.432,52.432,52.357,52.357,5
05.01.20072.312,52.3152.2852.297,5
09.01.20072.2852.3402.282,52.320
10.01.20072.3002.3052.267,52.272,5
11.01.20072.252,52.317,52.252,52.285
12.01.20072.287,52.297,52.2702.297,5
15.01.20072.317,52.337,52.307,52.327,5
16.01.20072.3252.327,52.2952.302,5
17.01.20072.292,52.302,52.2652.295
18.01.20072.3202.372,52.3052.357,5
19.01.20072.3252.357,52.312,52.345
22.01.20072.372,52.382,52.347,52.357,5
23.01.20072.3502.3602.3302.332,5
24.01.20072.3802.4002.362,52.387,5
25.01.20072.412,52.4252.387,52.395
26.01.20072.3752.392,52.352,52.377,5
29.01.20072.4252.4302.3952.420
30.01.20072.417,52.457,52.412,52.442,5
31.01.20072.4652.477,52.4552.470
01.02.20072.4702.4802.462,52.475
02.02.20072.4502.472,52.442,52.465
05.02.20072.4702.472,52.4452.455
06.02.20072.462,52.4652.432,52.437,5
07.02.20072.432,52.4352.417,52.420
08.02.20072.3952.427,52.3802.395
09.02.20072.417,52.487,52.417,52.480
13.02.20072.4652.5252.457,52.485
14.02.20072.5002.5252.4652.500
15.02.20072.497,52.5252.482,52.500
16.02.20072.4952.5002.467,52.495
19.02.20072.482,52.482,52.4452.462,5
20.02.20072.4502.462,52.4202.442,5
21.02.20072.4252.437,52.4152.422,5
22.02.20072.457,52.5252.4502.490
23.02.20072.4852.5252.4602.492,5
26.02.20072.5252.6002.5002.550
27.02.20072.6002.6252.5502.550
28.02.20072.4252.497,52.4152.480
01.03.20072.4802.482,52.447,52.457,5
02.03.20072.4402.4752.4302.445
05.03.20072.4302.452,52.312,52.342,5
06.03.20072.322,52.367,52.3202.342,5
07.03.20072.417,52.4252.377,52.412,5
08.03.20072.437,52.452,52.422,52.452,5
09.03.20072.467,52.467,52.407,52.412,5
12.03.20072.4002.4152.377,52.402,5
13.03.20072.3702.397,52.3552.380
14.03.20072.3452.3502.317,52.342,5
15.03.20072.3502.3552.2952.347,5
16.03.20072.3202.3402.3102.312,5
19.03.20072.287,52.3052.277,52.290
20.03.20072.297,52.312,52.2902.295
22.03.20072.3252.3502.3202.347,5
23.03.20072.397,52.397,52.362,52.370
26.03.20072.3852.3852.3602.367,5
27.03.20072.382,52.462,52.3802.430
28.03.20072.487,52.5252.467,52.485
29.03.20072.5002.5252.467,52.495
30.03.20072.5502.5752.5252.550
02.04.20072.5752.5752.5252.525
03.04.20072.5752.6002.5502.575
04.04.20072.5252.5502.482,52.500
05.04.20072.4702.4702.4152.437,5
06.04.20072.4252.452,52.4252.432,5
09.04.20072.4352.4602.4352.450
10.04.20072.4152.4302.392,52.400
11.04.20072.412,52.432,52.3952.425
12.04.20072.4152.432,52.4002.425
13.04.20072.4502.457,52.3952.400
16.04.20072.447,52.5002.4402.472,5
17.04.20072.497,52.5252.4502.480
18.04.20072.477,52.5002.4552.477,5
19.04.20072.462,52.4752.387,52.420
20.04.20072.402,52.417,52.377,52.415
23.04.20072.4352.467,52.432,52.440
24.04.20072.4902.5252.4802.525
25.04.20072.4952.5252.4702.500
26.04.20072.5252.5752.5002.525
27.04.20072.5502.5752.5252.525
01.05.20072.5502.5752.5502.550
02.05.20072.5502.5752.5252.550
07.05.20072.5502.6252.5502.625
08.05.20072.6252.7002.6252.675
09.05.20072.6502.6752.6002.675
10.05.20072.6502.6502.6002.625
11.05.20072.6252.6752.5752.600
14.05.20072.5752.6002.5002.550
15.05.20072.5502.6002.5502.575
16.05.20072.6002.6252.5502.575
17.05.20072.5502.5752.5502.550
18.05.20072.6252.6752.5752.625
21.05.20072.6752.7002.6502.700
22.05.20072.7502.7752.6502.650
23.05.20072.6502.7002.6502.650
24.05.20072.6502.6752.6252.625
25.05.20072.6002.6752.6002.650
28.05.20072.6752.7002.6502.700
29.05.20072.6752.7002.6502.675
30.05.20072.6502.6752.6002.625
31.05.20072.6252.6752.6252.675
01.06.20072.7252.7252.6752.700
04.06.20072.7252.7502.6752.750
05.06.20072.7502.8752.7502.875
06.06.20072.8502.9252.8252.875
07.06.20072.8752.9502.8752.950
08.06.20072.9252.9252.8252.850
11.06.20072.8252.8502.8002.825
12.06.20072.8752.9002.8502.875
13.06.20072.8752.8752.7752.800
14.06.20072.8252.8752.8252.825
15.06.20072.8752.9502.8502.900
18.06.20072.9502.9502.8752.900
19.06.20072.9252.9502.8752.875
20.06.20072.9002.9002.8502.875
21.06.20072.8252.8502.8002.800
22.06.20072.8002.8002.7752.800
25.06.20072.8002.8252.8002.800
26.06.20072.8252.8752.8002.875
27.06.20072.8502.8502.7752.825
28.06.20072.8502.8752.8002.800
29.06.20072.8502.8752.8252.875
02.07.20072.8752.8752.8252.850
03.07.20072.8752.9002.8502.900
04.07.20072.9002.9252.8502.925
05.07.20072.9252.9752.9252.975
06.07.20072.9753.0002.9002.900
09.07.20072.9252.9502.8752.925
10.07.20072.9252.9752.9002.925
11.07.20072.9502.9752.9252.950
12.07.20073.0003.0002.9502.975
13.07.20073.0003.1252.9753.125
17.07.20073.1253.1753.1003.175
18.07.20073.1753.2003.1253.150
19.07.20073.1753.2503.1253.175
20.07.20073.1503.1753.1253.175
23.07.20073.1253.2503.0753.225
24.07.20073.2003.2253.1253.150
25.07.20073.0503.1253.0503.050
26.07.20073.1253.1503.0753.125
27.07.20073.0003.0502.9253.025
30.07.20073.0003.1002.9753.075
31.07.20073.0753.1002.9753.000
01.08.20072.9503.0252.9002.950
02.08.20072.9753.0002.9252.975
03.08.20073.0003.0002.9503.000
06.08.20072.9002.9002.8002.825
07.08.20072.7002.7252.5502.600
08.08.20072.6502.7002.6502.675
09.08.20072.7752.8502.7002.725
10.08.20072.6252.7252.5752.650
13.08.20072.6252.6752.6002.650
14.08.20072.6752.7002.6502.675
15.08.20072.6502.6752.6002.625
16.08.20072.6252.6502.5502.600
17.08.20072.5502.5502.2852.345
20.08.20072.4702.5252.4702.477,5
21.08.20072.427,52.5252.4002.460
22.08.20072.4352.497,52.4202.482,5
23.08.20072.5252.6002.5002.550
24.08.20072.5502.5752.4702.500
27.08.20072.5502.5752.4602.492,5
28.08.20072.4902.5502.482,52.525
29.08.20072.432,52.5252.4302.500
30.08.20072.5752.6002.5002.500
31.08.20072.5252.6752.5002.650
03.09.20072.6252.6502.5752.650
04.09.20072.6502.6752.6002.600
05.09.20072.6502.6752.6002.600
06.09.20072.6002.6252.5752.625
07.09.20072.6752.7252.6502.675
10.09.20072.6252.6502.5502.550
11.09.20072.6002.7002.6002.675
12.09.20072.7252.8252.7252.825
13.09.20072.9502.9752.8502.925
14.09.20072.8752.9002.8002.825
18.09.20072.8502.9002.7752.800
19.09.20072.9253.0502.9003.050
20.09.20073.0503.0752.9752.975
21.09.20073.0503.1003.0253.050
25.09.20073.0753.1003.0003.000
26.09.20072.8752.9002.8002.825
27.09.20072.9002.9752.8752.925
28.09.20073.0003.0002.9002.950
01.10.20072.9752.9752.9002.925
02.10.20072.9753.0002.9503.000
03.10.20072.9252.9752.9002.975
04.10.20072.9253.0002.9002.950
05.10.20073.0003.0252.9753.025
09.10.20073.0003.0002.9252.925
10.10.20073.0503.0753.0003.025
11.10.20073.0753.1253.0753.125
12.10.20073.1503.2253.1253.225
15.10.20073.2503.2503.1503.175
16.10.20073.2753.3253.2503.250
17.10.20073.2753.2753.1753.175
18.10.20073.1753.2003.1253.175
19.10.20073.2253.2503.1753.200
22.10.20073.1003.1253.0253.025
23.10.20072.9753.0252.9253.000
24.10.20073.0003.0503.0003.025
25.10.20073.0753.1003.0503.075
26.10.20073.1253.2003.1253.175
29.10.20073.2753.2753.1503.175
30.10.20073.2753.2753.2253.225
31.10.20073.1753.1753.1003.100
01.11.20073.1503.1753.0753.100
02.11.20073.0503.1753.0253.175
05.11.20073.2503.2753.2003.225
06.11.20073.1003.1753.1003.125
07.11.20073.1753.2003.0503.050
08.11.20072.9753.1502.9503.050
09.11.20073.0503.1002.9252.950
12.11.20072.9253.0002.8002.800
13.11.20072.8002.9502.7252.850
14.11.20072.8502.9002.7752.825
15.11.20072.8752.8752.7752.800
16.11.20072.7752.7752.6502.750
19.11.20072.7502.8002.7002.700
20.11.20072.6502.8002.6252.775
21.11.20072.8252.9002.8252.875
22.11.20072.8252.8502.8002.825
26.11.20072.8252.9002.8002.900
27.11.20072.8752.9502.8252.950
28.11.20072.9502.9502.8252.825
29.11.20072.8252.8252.7502.775
30.11.20072.8252.8752.8002.825
03.12.20072.8252.8752.8002.825
04.12.20072.8502.8752.7752.800
05.12.20072.7752.8502.7502.850
06.12.20072.8502.9252.8252.925
07.12.20072.9753.0252.9503.000
10.12.20072.9752.9752.9002.900
11.12.20072.9252.9752.9002.900
12.12.20072.8502.9502.8502.950
13.12.20073.0003.0252.9503.000
14.12.20072.9502.9752.9002.900
17.12.20072.8502.9252.8252.875
18.12.20072.8752.9002.8252.875
19.12.20072.9002.9752.8752.950
20.12.20072.9752.9752.9252.950
21.12.20072.9752.9752.9252.925
25.12.20073.0253.0503.0003.025
26.12.20073.0253.0753.0003.075
27.12.20073.1003.1253.0753.100
28.12.20073.0503.0753.0003.025