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

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.549,4592
KAPANIŞ 2.547,5612

En Düşük

DÜŞÜK 1.060

En Yüksek

YÜKSEK 3.600
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20083.0753.0753.0003.050
07.01.20083.0253.0252.9752.975
08.01.20082.9753.0002.9003.000
09.01.20082.9753.1502.9503.150
10.01.20083.1003.1502.8752.925
11.01.20082.9252.9752.9252.950
15.01.20082.9252.9252.8002.825
16.01.20082.7002.8002.6252.625
17.01.20082.6252.6502.5002.625
18.01.20082.5252.6752.5002.675
21.01.20082.5752.6002.5252.525
22.01.20082.4252.4452.282,52.282,5
23.01.20082.432,52.487,52.3802.397,5
24.01.20082.347,52.452,52.3352.440
25.01.20082.5002.6252.482,52.600
28.01.20082.5502.6002.472,52.500
29.01.20082.5502.6002.5252.575
30.01.20082.6002.6252.5502.575
31.01.20082.5002.5752.477,52.525
01.02.20082.5252.5502.4802.525
04.02.20082.5502.5752.5002.575
05.02.20082.6002.6252.5752.575
06.02.20082.4952.5252.437,52.437,5
07.02.20082.412,52.4852.387,52.462,5
08.02.20082.4502.5252.4452.460
12.02.20082.6502.6752.6002.675
13.02.20082.7002.8002.7002.775
14.02.20082.8252.8252.7752.800
15.02.20082.7502.8502.7252.850
18.02.20082.8502.8502.7502.750
19.02.20082.8252.8502.7502.775
20.02.20082.8752.9252.7752.775
21.02.20082.8252.8752.8252.850
22.02.20082.8002.8752.7002.850
25.02.20082.9503.0752.9503.075
26.02.20083.0753.0752.9502.950
27.02.20083.0503.0502.9253.050
28.02.20082.9503.0252.9503.000
29.02.20082.9753.0002.9252.975
03.03.20082.9252.9252.8502.875
04.03.20082.9002.9502.8752.875
05.03.20082.8752.9252.8252.925
06.03.20083.0003.1253.0003.100
07.03.20083.0253.0753.0253.050
10.03.20083.0503.0752.8752.875
11.03.20082.8752.9252.8252.825
12.03.20082.9753.0002.9252.950
13.03.20082.9253.1252.9253.100
14.03.20083.2003.2253.1503.175
17.03.20083.0753.1252.9752.975
18.03.20082.9002.9252.8252.825
19.03.20082.9002.9252.7002.725
21.03.20082.6752.6752.5252.600
24.03.20082.6002.7002.5752.675
25.03.20082.6752.6752.6002.675
26.03.20082.7002.7502.6502.725
27.03.20082.7752.8252.7752.825
28.03.20082.8502.9252.8252.925
31.03.20082.9252.9502.7502.775
01.04.20082.7252.8002.7002.800
02.04.20082.8002.8252.7752.775
03.04.20082.8252.9002.8002.900
04.04.20082.8752.8752.8002.825
07.04.20082.8752.9252.8752.925
08.04.20082.9502.9502.9002.900
09.04.20082.9252.9252.8752.900
10.04.20082.9503.0002.9252.950
11.04.20083.0003.0252.9753.000
14.04.20082.9753.0502.9253.050
15.04.20083.0503.0753.0003.050
16.04.20083.1003.1253.0753.125
17.04.20083.1753.2003.1503.150
18.04.20083.1503.1503.1003.125
21.04.20083.1753.1753.0253.025
22.04.20083.0503.1003.0253.050
23.04.20083.0753.1753.0753.175
24.04.20083.1503.1503.0753.100
25.04.20083.0003.0252.9502.975
28.04.20083.0753.1003.0253.025
30.04.20082.9252.9502.9002.900
01.05.20082.8752.9002.8502.850
02.05.20082.8252.8502.8002.825
07.05.20083.0753.2003.0503.200
08.05.20083.2253.2753.1503.150
09.05.20083.2003.2253.0753.100
12.05.20083.1253.1503.1003.150
13.05.20083.1253.2003.1003.200
14.05.20083.1753.3753.1753.325
15.05.20083.2253.3253.2003.275
16.05.20083.3753.4003.3253.325
19.05.20083.3503.5253.3253.500
20.05.20083.5003.5503.4753.475
21.05.20083.4753.6003.4503.475
22.05.20083.5003.5253.3753.450
23.05.20083.4003.4253.3503.350
26.05.20083.3003.3253.1753.175
27.05.20083.2253.2753.2253.275
28.05.20083.1753.2003.1253.125
29.05.20083.2003.2003.1503.200
30.05.20083.2003.3503.2003.325
02.06.20083.3003.3253.2503.325
03.06.20083.3003.4003.2753.300
04.06.20083.2503.2503.2003.225
05.06.20083.2003.2003.1253.125
06.06.20083.2503.2753.2253.250
09.06.20083.4003.4253.3503.375
10.06.20083.3503.3503.2753.325
11.06.20083.2753.2753.2003.225
12.06.20083.2753.3003.2003.225
13.06.20083.2753.3503.2503.325
16.06.20083.2753.3003.2003.200
17.06.20083.2503.2753.2003.225
18.06.20083.2003.2753.2003.275
19.06.20083.3003.3503.2753.350
20.06.20083.3003.3003.2253.225
23.06.20083.2003.2503.1753.225
24.06.20083.2753.3003.2253.225
25.06.20083.2503.2503.2253.250
26.06.20083.2253.2753.1753.250
27.06.20083.2503.3253.2003.200
30.06.20083.2503.3503.2253.350
01.07.20083.3753.4253.3503.425
02.07.20083.4003.4253.3503.375
03.07.20083.3753.4503.3503.400
04.07.20083.4253.4503.3003.325
07.07.20083.3003.3753.3003.350
08.07.20083.2503.2753.1503.175
09.07.20083.1253.1503.0503.100
10.07.20083.0253.0753.0003.000
11.07.20083.0753.1253.0503.100
14.07.20083.1003.1503.0753.075
15.07.20083.1003.1003.0503.100
16.07.20083.0003.0252.9502.950
17.07.20082.8752.9252.8502.925
18.07.20082.8502.8752.7752.825
22.07.20082.862,52.9202.8552.887,5
23.07.20082.787,52.802,52.7552.765
24.07.20082.6652.7002.607,52.647,5
25.07.20082.662,52.712,52.6102.640
28.07.20082.6402.692,52.617,52.685
29.07.20082.712,52.767,52.7002.740
30.07.20082.6902.7152.6452.675
31.07.20082.817,52.8202.6952.742,5
01.08.20082.6602.677,52.5502.550
04.08.20082.6252.637,52.5552.565
05.08.20082.4152.477,52.4102.462,5
06.08.20082.462,52.5502.4202.540
07.08.20082.6402.7052.6002.700
08.08.20082.7502.7552.6602.680
11.08.20082.6652.692,52.6202.677,5
12.08.20082.737,52.777,52.702,52.757,5
13.08.20082.7252.7302.652,52.677,5
14.08.20082.722,52.7752.7152.750
15.08.20082.7752.7752.727,52.760
18.08.20082.7252.792,52.712,52.767,5
19.08.20082.7752.7902.717,52.765
20.08.20082.7902.8502.782,52.835
21.08.20082.8652.9352.862,52.912,5
22.08.20082.9953.0002.967,52.975
25.08.20082.897,52.9002.8202.842,5
26.08.20082.797,52.8452.782,52.820
27.08.20082.862,52.8852.8402.852,5
28.08.20082.8752.8802.8502.875
29.08.20082.847,52.9752.8452.975
01.09.20082.9252.9402.857,52.857,5
02.09.20082.757,52.757,52.617,52.667,5
03.09.20082.5902.6052.5302.562,5
04.09.20082.582,52.582,52.472,52.522,5
05.09.20082.4302.5752.427,52.575
08.09.20082.5752.6802.5302.637,5
09.09.20082.6102.6102.5152.537,5
10.09.20082.4402.507,52.4252.470
11.09.20082.487,52.517,52.4402.442,5
12.09.20082.4852.5252.437,52.515
16.09.20082.3502.3502.1952.235
17.09.20082.2452.262,52.207,52.245
18.09.20082.2702.292,52.1352.187,5
19.09.20082.2752.362,52.2552.362,5
22.09.20082.612,52.612,52.5302.592,5
24.09.20082.542,52.5702.4752.527,5
25.09.20082.427,52.4652.4152.437,5
26.09.20082.5052.5402.4102.445
29.09.20082.3702.4202.2902.295
30.09.20082.1252.242,52.092,52.240
01.10.20082.2952.317,52.192,52.227,5
02.10.20082.167,52.197,52.022,52.037,5
03.10.20081.987,51.9951.8801.920
06.10.20081.8751.9901.8551.965
07.10.20081.8501.9451.792,51.925
08.10.20081.8251.8551.7251.730
09.10.20081.7401.812,51.707,51.780
10.10.20081.5751.707,51.572,51.642,5
14.10.20081.767,51.887,51.7601.865
15.10.20081.7651.7801.692,51.755
16.10.20081.5051.5551.5051.505
17.10.20081.552,51.557,51.462,51.510
20.10.20081.5601.587,51.5101.557,5
21.10.20081.707,51.727,51.6551.707,5
22.10.20081.6251.627,51.512,51.520
23.10.20081.3751.432,51.327,51.412,5
24.10.20081.437,51.442,51.292,51.295
27.10.20081.2451.327,51.1451.162,5
28.10.20081.1251.1901.0601.172,5
29.10.20081.2351.262,51.1901.247,5
30.10.20081.3701.372,51.312,51.372,5
31.10.20081.422,51.492,51.377,51.390
04.11.20081.4651.4651.412,51.450
05.11.20081.6001.697,51.5751.685
06.11.20081.5201.5901.472,51.497,5
07.11.20081.322,51.4051.3151.365
10.11.20081.4901.502,51.4151.472,5
11.11.20081.4001.4101.342,51.347,5
12.11.20081.277,51.302,51.2551.275
13.11.20081.2101.227,51.137,51.140
14.11.20081.2401.257,51.2101.245
17.11.20081.1901.2651.1801.202,5
18.11.20081.1801.252,51.1801.217,5
19.11.20081.252,51.267,51.197,51.232,5
20.11.20081.182,51.192,51.1401.142,5
21.11.20081.0801.2201.0701.210
25.11.20081.2851.3051.252,51.300
26.11.20081.2601.307,51.247,51.302,5
27.11.20081.382,51.442,51.382,51.432,5
28.11.20081.482,51.532,51.462,51.530
01.12.20081.517,51.517,51.417,51.462,5
02.12.20081.312,51.347,51.307,51.315
03.12.20081.332,51.347,51.2901.345
04.12.20081.3251.402,51.307,51.310
05.12.20081.277,51.342,51.242,51.322,5
08.12.20081.272,51.347,51.262,51.340
09.12.20081.3751.437,51.3701.435
10.12.20081.437,51.507,51.417,51.497,5
11.12.20081.5451.602,51.5251.602,5
12.12.20081.6901.7801.627,51.647,5
15.12.20081.642,51.7201.607,51.627,5
16.12.20081.5651.5851.517,51.562,5
17.12.20081.612,51.612,51.532,51.585
18.12.20081.5301.602,51.5201.557,5
19.12.20081.507,51.5301.4401.465
22.12.20081.427,51.522,51.427,51.522,5
24.12.20081.482,51.502,51.452,51.485
25.12.20081.467,51.527,51.4651.525
26.12.20081.5151.5601.507,51.560
29.12.20081.622,51.6701.6051.660
30.12.20081.6951.767,51.6901.745