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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.172,6898
KAPANIŞ 1.170,3837

En Düşük

DÜŞÜK 995

En Yüksek

YÜKSEK 1.355
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20131.178,751.182,51.1501.153,75
07.01.20131.157,51.1601.137,51.141,25
08.01.20131.1401.142,51.1301.136,25
09.01.20131.1251.128,751.113,751.122,5
10.01.20131.1201.1251.1151.120
11.01.20131.132,51.171,251.127,51.166,25
15.01.20131.178,751.2051.177,51.193,75
16.01.20131.191,251.191,251.156,251.168,75
17.01.20131.1801.181,251.1551.172,5
18.01.20131.2001.202,51.1851.188,75
21.01.20131.196,251.203,751.178,751.195
22.01.20131.198,751.227,51.196,251.208,75
23.01.20131.206,251.2151.191,251.200
24.01.20131.182,51.2001.182,51.200
25.01.20131.211,251.218,751.196,251.203,75
28.01.20131.2301.2551.2201.238,75
29.01.20131.2501.332,51.243,751.320
30.01.20131.342,51.342,51.3101.322,5
31.01.20131.3101.327,51.287,51.325
01.02.20131.3301.337,51.312,51.315
04.02.20131.327,51.3301.3001.300
05.02.20131.287,51.2951.262,51.265
06.02.20131.287,51.3201.282,51.312,5
07.02.20131.3151.327,51.292,51.307,5
08.02.20131.2901.2951.2701.270
12.02.20131.282,51.2951.2551.257,5
13.02.20131.2701.282,51.257,51.270
14.02.20131.2701.272,51.246,251.247,5
15.02.20131.248,751.272,51.2401.247,5
18.02.20131.257,51.272,51.2501.265
19.02.20131.267,51.2751.262,51.267,5
20.02.20131.282,51.292,51.267,51.280
21.02.20131.257,51.262,51.242,51.243,75
22.02.20131.242,51.2551.237,51.246,25
25.02.20131.262,51.267,51.2501.260
26.02.20131.237,51.2551.237,51.243,75
27.02.20131.2551.2551.2051.210
28.02.20131.222,51.241,251.213,751.232,5
01.03.20131.218,751.238,751.213,751.228,75
04.03.20131.236,251.236,251.191,251.197,5
05.03.20131.201,251.227,51.197,51.221,25
06.03.20131.223,751.226,251.216,251.223,75
07.03.20131.246,251.2601.237,51.250
08.03.20131.2601.302,51.2501.285
11.03.20131.3201.322,51.2951.312,5
12.03.20131.3151.3401.3001.312,5
13.03.20131.312,51.322,51.287,51.312,5
14.03.20131.312,51.3151.282,51.300
15.03.20131.302,51.3551.302,51.340
18.03.20131.322,51.3251.297,51.297,5
19.03.20131.302,51.307,51.282,51.282,5
21.03.20131.2851.3001.282,51.287,5
22.03.20131.2851.2851.267,51.267,5
25.03.20131.2901.2901.2701.270
26.03.20131.2651.2751.2501.250
27.03.20131.2551.292,51.252,51.285
28.03.20131.282,51.282,51.2551.260
29.03.20131.267,51.277,51.2501.250
01.04.20131.252,51.2551.2101.210
02.04.20131.211,251.213,751.187,51.195
03.04.20131.201,251.2151.197,51.212,5
04.04.20131.203,751.2401.191,251.237,5
05.04.20131.2601.267,51.2251.226,25
08.04.20131.252,51.262,51.228,751.235
09.04.20131.2501.2851.2401.282,5
10.04.20131.287,51.3101.262,51.270
11.04.20131.292,51.3001.267,51.275
12.04.20131.2851.2901.2751.280
15.04.20131.262,51.2651.232,51.243,75
16.04.20131.218,751.2201.202,51.206,25
17.04.20131.217,51.227,51.2101.222,5
18.04.20131.208,751.213,751.192,51.192,5
19.04.20131.196,251.2001.1801.182,5
22.04.20131.2001.202,51.188,751.192,5
23.04.20131.192,51.196,251.1701.172,5
24.04.20131.1851.187,51.172,51.181,25
25.04.20131.182,51.1851.162,51.165
26.04.20131.167,51.172,51.1551.157,5
30.04.20131.172,51.1851.157,51.175
01.05.20131.177,51.181,251.162,51.177,5
02.05.20131.1651.1801.161,251.171,25
07.05.20131.202,51.208,751.176,251.177,5
08.05.20131.182,51.198,751.182,51.198,75
09.05.20131.207,51.2151.202,51.205
10.05.20131.2251.307,51.216,251.242,5
13.05.20131.217,51.217,51.1451.150
14.05.20131.1651.172,51.163,751.166,25
15.05.20131.182,51.1851.166,251.170
16.05.20131.172,51.176,251.156,251.166,25
17.05.20131.162,51.171,251.158,751.160
20.05.20131.1651.201,251.162,51.188,75
21.05.20131.203,751.2351.192,51.222,5
22.05.20131.2251.2301.211,251.217,5
23.05.20131.226,251.226,251.137,51.142,5
24.05.20131.157,51.161,251.092,51.122,5
27.05.20131.1251.126,251.1001.100
28.05.20131.0951.122,51.087,51.092,5
29.05.20131.126,251.127,51.096,251.106,25
30.05.20131.098,751.131,251.092,51.097,5
31.05.20131.112,51.118,751.092,51.092,5
03.06.20131.088,751.097,51.053,751.065
04.06.20131.0551.097,51.051,251.095
05.06.20131.097,51.108,751.081,251.088,75
06.06.20131.0851.102,51.067,51.070
07.06.20131.062,51.077,51.028,751.050
10.06.20131.0801.096,251.072,51.088,75
11.06.20131.086,251.088,751.061,251.061,25
12.06.20131.062,51.068,751.0501.055
13.06.20131.0451.063,751.033,751.037,5
14.06.20131.048,751.066,251.038,751.041,25
17.06.20131.036,251.078,751.0351.072,5
18.06.20131.082,51.1101.081,251.100
19.06.20131.106,251.112,51.0801.083,75
20.06.20131.066,251.067,51.0401.043,75
21.06.20131.0251.031,251.0151.020
24.06.20131.032,51.037,51.0051.015
25.06.20131.008,751.021,25995997,5
26.06.20131.0051.017,5996,25996,25
27.06.20131.0051.0109951.010
28.06.20131.022,51.043,751.0201.035
01.07.20131.0351.037,51.0151.030
02.07.20131.0501.072,51.042,51.065
03.07.20131.068,751.1001.057,51.095
04.07.20131.0901.103,751.0851.098,75
05.07.20131.1051.123,751.1051.121,25
08.07.20131.133,751.142,51.113,751.116,25
09.07.20131.122,51.142,51.121,251.140
10.07.20131.142,51.146,251.131,251.140
11.07.20131.1351.1701.1351.162,5
12.07.20131.1601.166,251.1551.165
16.07.20131.147,51.1551.1201.123,75
17.07.20131.1301.1551.128,751.148,75
18.07.20131.1501.162,51.138,751.145
19.07.20131.148,751.151,251.1201.138,75
22.07.20131.147,51.152,51.136,251.143,75
23.07.20131.137,51.1501.1301.148,75
24.07.20131.1451.148,751.1401.147,5
25.07.20131.147,51.1551.141,251.145
26.07.20131.126,251.1301.1151.115
29.07.20131.091,251.093,751.063,751.066,25
30.07.20131.062,51.092,51.062,51.087,5
31.07.20131.0701.091,251.063,751.072,5
01.08.20131.0901.116,251.087,51.108,75
02.08.20131.132,51.132,51.1151.130
05.08.20131.102,51.118,751.101,251.107,5
06.08.20131.101,251.106,251.0701.081,25
07.08.20131.0751.077,51.053,751.056,25
08.08.20131.051,251.061,251.031,251.035
09.08.20131.0301.0351.013,751.020
12.08.20131.017,51.0451.012,51.041,25
13.08.20131.056,251.061,251.046,251.055
14.08.20131.067,51.077,51.0601.072,5
15.08.20131.0551.077,51.0551.072,5
16.08.20131.0701.091,251.0701.086,25
19.08.20131.087,51.1051.087,51.100
20.08.20131.0851.0851.057,51.065
21.08.20131.058,751.067,51.0451.063,75
22.08.20131.072,51.087,51.0601.061,25
23.08.20131.0751.088,751.072,51.082,5
26.08.20131.082,51.093,751.082,51.087,5
27.08.20131.073,751.0901.0651.070
28.08.20131.061,251.086,251.058,751.080
29.08.20131.107,51.142,51.107,51.136,25
30.08.20131.118,751.133,751.096,251.113,75
02.09.20131.112,51.112,51.093,751.100
03.09.20131.117,51.138,751.117,51.135
04.09.20131.137,51.1451.1351.143,75
05.09.20131.1501.167,51.147,51.157,5
06.09.20131.161,251.171,251.1551.158,75
09.09.20131.1751.182,51.162,51.177,5
10.09.20131.178,751.182,51.161,251.168,75
11.09.20131.153,751.1551.1201.128,75
12.09.20131.142,51.1601.1351.153,75
13.09.20131.162,51.167,51.1351.137,5
17.09.20131.1551.1551.142,51.147,5
18.09.20131.156,251.1701.153,751.156,25
19.09.20131.1701.171,251.1551.161,25
20.09.20131.163,751.166,251.1551.163,75
24.09.20131.1501.152,51.133,751.147,5
25.09.20131.156,251.167,51.146,251.153,75
26.09.20131.1501.1611.1301.154
27.09.20131.1541.1651.1411.161
30.09.20131.1521.1641.1351.158
01.10.20131.1481.1661.1411.157
02.10.20131.1691.1851.1501.156
03.10.20131.1561.1681.1431.143
04.10.20131.1441.1551.1311.131
07.10.20131.1301.1441.1001.103
08.10.20131.0901.0971.0751.088
09.10.20131.0881.1271.0881.123
10.10.20131.1261.1481.1161.138
11.10.20131.1551.1651.1331.155
15.10.20131.1631.1701.1521.161
16.10.20131.1621.1691.1511.155
17.10.20131.1681.1701.1411.154
18.10.20131.1541.1641.1531.157
21.10.20131.1661.1701.1501.153
22.10.20131.1621.1641.1441.147
23.10.20131.1551.1571.1401.143
24.10.20131.1431.1491.1251.146
25.10.20131.1481.1481.1251.125
28.10.20131.1301.1381.1211.129
29.10.20131.1251.1381.1191.132
30.10.20131.1331.1361.1171.122
31.10.20131.1221.1481.1191.134
01.11.20131.1491.1491.1191.126
05.11.20131.1331.1541.1211.131
06.11.20131.1211.1541.1211.152
07.11.20131.1381.1541.1311.153
08.11.20131.1301.1451.1271.136
11.11.20131.1311.1381.1131.120
12.11.20131.1251.1481.1231.146
13.11.20131.1371.1651.1371.158
14.11.20131.1591.1781.1451.157
15.11.20131.1651.1771.1621.170
18.11.20131.1711.1751.1591.163
19.11.20131.1581.1671.1501.160
20.11.20131.1631.1721.1551.168
21.11.20131.1701.1791.1671.179
22.11.20131.1901.2091.1841.189
25.11.20131.2041.2051.1921.200
26.11.20131.2041.2081.1891.190
27.11.20131.2151.2151.1981.209
28.11.20131.2171.2171.1981.202
29.11.20131.2011.2031.1801.188
02.12.20131.1871.2031.1771.184
03.12.20131.1831.1991.1821.190
04.12.20131.1901.2131.1851.197
05.12.20131.2071.2101.1911.196
06.12.20131.1851.1971.1771.185
09.12.20131.2091.2291.2081.223
10.12.20131.2341.2501.2291.241
11.12.20131.2341.2501.2261.242
12.12.20131.2451.2451.2301.239
13.12.20131.2551.2601.2361.242
16.12.20131.2301.2491.2181.240
17.12.20131.2541.2681.2271.238
18.12.20131.2401.2621.2391.262
19.12.20131.2821.2941.2781.290
20.12.20131.2941.2991.2851.297
24.12.20131.2951.3121.2851.306
25.12.20131.3051.3091.2901.299
26.12.20131.2991.2991.2851.295
27.12.20131.2981.3171.2981.313
30.12.20131.3241.3481.3231.348