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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 705,5851
KAPANIŞ 704,1661

En Düşük

DÜŞÜK 489

En Yüksek

YÜKSEK 1.217
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20201.1551.1901.146,51.183
07.01.20201.178,51.191,51.165,51.183
08.01.20201.209,51.2171.1721.187
09.01.20201.143,51.1561.1311.155
10.01.20201.1581.171,51.152,51.170
14.01.20201.1521.159,51.1381.155
15.01.20201.1511.151,51.129,51.138
16.01.20201.140,51.146,51.1211.124
17.01.20201.1291.133,51.113,51.124
20.01.20201.1271.133,51.117,51.124,5
21.01.20201.117,51.1221.108,51.113,5
22.01.20201.1081.112,51.1011.103,5
23.01.20201.0851.0871.072,51.079
24.01.20201.069,51.075,51.0611.073,5
27.01.20201.043,51.0611.037,51.053
28.01.20201.040,51.0411.021,51.034
29.01.20201.0421.0541.037,51.048
30.01.20201.043,51.051,51.0341.042
31.01.20201.0451.045,51.0301.030,5
03.02.20201.004,51.025,59961.024
04.02.20201.0171.0291.0111.029
05.02.20201.0291.051,51.0271.047,5
06.02.20201.082,51.0831.0711.074,5
07.02.20201.075,51.0791.070,51.077,5
10.02.20201.0651.072,51.060,51.069,5
12.02.20201.062,51.065,51.0471.050,5
13.02.20201.097,51.098,51.0441.049
14.02.20201.039,51.0531.0341.050,5
17.02.20201.0311.0531.027,51.050,5
18.02.20201.0471.049,51.0341.041,5
19.02.20201.037,51.051,51.0351.042
20.02.20201.0711.083,51.065,51.072
21.02.20201.079,51.0821.0641.069,5
25.02.20201.018,51.0311.008,51.020
26.02.2020996,3998,9977990,3
27.02.2020972,4972,5952,2958,5
28.02.2020915937,2911,9932,9
02.03.2020906,2944,7906,2934,4
03.03.2020951,3954,9927,3927,7
04.03.2020916933,1910,7921,1
05.03.2020918,9922,3905,9911
06.03.2020881,3891,5875,4880
09.03.2020790790,2747,9766
10.03.2020717735,3691,1732,8
11.03.2020741,3760,6720,2721,4
12.03.2020702,4711,5673,7678,4
13.03.2020608,4629578,4596
16.03.2020596,2612,9564,8585,9
17.03.2020569,8597,8560560,1
18.03.2020548563533,8533,8
19.03.2020535,1538496,4514,2
23.03.2020515,7543,2515517
24.03.2020549,9590,4542,5573
25.03.2020623628,2603,3628,2
26.03.2020614,6617,9582,8599,9
27.03.2020624,9628,9591,3600,9
30.03.2020587,7601,3573599,2
31.03.2020594,6614593,8608,8
01.04.2020591613,2582,1589,4
02.04.2020586,3619,8585,1616
03.04.2020656667,7627632,2
06.04.2020638,3681,1632,4672
07.04.2020675,1689,6661,2678,4
08.04.2020671672,9642,4662,2
09.04.2020682683666673,1
10.04.2020654,8663,8642,3652,6
13.04.2020657673,8655662,5
14.04.2020663,5673,2655667,2
15.04.2020647,2649,2632,4639,9
16.04.2020630646626641,8
17.04.2020652653,7638643,4
20.04.2020640,3646,6633,1635
21.04.2020620636,1617,6629,7
22.04.2020616,9619,1602,1614,3
23.04.2020627652,5626,4651,2
24.04.2020645,4653,8640,1653,4
27.04.2020655,5667,9650665,8
28.04.2020659,8661,8650,6657,7
30.04.2020677,7700672,9691,1
01.05.2020690,3694,8666673,5
07.05.2020681,7687,2673677
08.05.2020685692,9680692,2
11.05.2020709,5709,5697697
12.05.2020696,7696,9685,8690,3
13.05.2020672688,6668,5682,8
14.05.2020668,1673,1660,7663,4
15.05.2020682,3688,3671,5682
18.05.2020692715,8690,3709,3
19.05.2020739,9747,5724,5732,9
20.05.2020725,4743,6723741,2
21.05.2020760774,2752753,7
22.05.2020749752,6720721,8
25.05.2020736,8749,7736739
26.05.2020748752,9735749,1
27.05.2020753777,1743770,7
28.05.2020757,4775753,7765
29.05.2020756,9757,1742,7750,9
01.06.2020760762738,7741,4
02.06.2020753,2767,4750757
03.06.2020772783,5769,1774,2
04.06.2020777,4781,9753,5755,8
05.06.2020762,3766748,7766
08.06.2020790,7809785,9805
09.06.2020815816791800
10.06.2020786,8790772,4779,8
11.06.2020749,8759,3736,4739,5
12.06.2020699,3725,3692,7721,8
15.06.2020714,1730,8705,3706,1
16.06.2020724,9739,3713,9733,3
17.06.2020734,6736,7713723,8
18.06.2020708,8714,4701,1711
19.06.2020722723,5706,4713,2
22.06.2020701,1712698,5705
23.06.2020710,1714,7699,3703
24.06.2020705705,6691,4699,4
25.06.2020681,8691,9680,3690,5
26.06.2020691,6694,9682,7685
29.06.2020672,9674,7653,4659,6
30.06.2020672679,6665,6666,9
01.07.2020670675656,6661
02.07.2020659,9672658665,2
03.07.2020670671,8656,1661,5
06.07.2020656666,9649,9665,9
07.07.2020670674,6651,8655,6
08.07.2020645645,9634634
09.07.2020630636,8624,1628,6
10.07.2020609,8611,8598,1598,2
13.07.2020613,7641613,2634,3
14.07.2020623,7631,6620,1622,4
15.07.2020640647,9637,2646,8
16.07.2020671,5673,1651,7653,9
17.07.2020651,8658643,8653,6
20.07.2020648,8650,4640,5650
21.07.2020644,5650636,7645,6
22.07.2020656,9670,5656,1663,9
27.07.2020663,5668,7645,5668
28.07.2020663,4667,8656,9659,1
29.07.2020663,4663,4646,6648,1
30.07.2020645,4646625,1631,2
31.07.2020622,1626,2599599,1
03.08.2020600,6610,5600,1605,9
04.08.2020610,8618,4608,3616,4
05.08.2020619634,4611627,9
06.08.2020647,9653,3617,6636
07.08.2020641680,6639,4666
11.08.2020686702,3682,3691,2
12.08.2020689,7700,2685,5698,4
13.08.2020705712,6691,1694,2
14.08.2020688,5690,8679,4683,2
17.08.2020681687,4675,4678,1
18.08.2020668,1671,2656,6660
19.08.2020652665,7649,1662
20.08.2020657,1663,4650,9656,3
21.08.2020652,2665652659,7
24.08.2020658,5661,9651,6661,5
25.08.2020677,4678,3667,2671,1
26.08.2020677682,7673,2678,1
27.08.2020666,6668,1655,5661,5
28.08.2020668,9674,2649,5654,8
31.08.2020673,9680,9659,1673,8
01.09.2020664,7668,8658,2666,2
02.09.2020662,1665,2649,4655,6
03.09.2020657,6659,8650,1651,5
04.09.2020643,7646,3639644,9
07.09.2020639,4648,5636,9640,1
08.09.2020646,5650,2644,3647,5
09.09.2020630632616,5627,7
10.09.2020630,2638,4627,9636,9
11.09.2020626,9634,5626,1632,8
14.09.2020638639,8632,8634,7
15.09.2020630631620620,3
16.09.2020617,8617,9605605
17.09.2020617,1617,2600,9602,8
18.09.2020603,8605599,3601,9
23.09.2020593,6594,9575,1578,6
24.09.2020577,2579,5563563,4
25.09.2020565572558,3569,9
28.09.2020572,1574,9563,1574,6
29.09.2020580,4584,8573,3579
30.09.2020566,5573,8561,6563,5
02.10.2020565,5568,8544546,2
05.10.2020560,8576,8560,2569,9
06.10.2020572580,4571,5579,6
07.10.2020576,9580,3568,8580
08.10.2020579,7581,4574577,2
09.10.2020580,4582,6565,9569,1
12.10.2020569,4572567,2569,1
13.10.2020565,6566,1555,3557,9
14.10.2020550550541,1549,7
15.10.2020553,7555,9546,2547,3
16.10.2020547,4547,5538538
19.10.2020539,8542,7533,9539,3
20.10.2020530,4532,4520,6522,9
21.10.2020525540,4525538,5
22.10.2020528,5530,7525,5526,4
23.10.2020539,4543,6532,4540,4
26.10.2020538,5550,6536,5544,5
27.10.2020532533,4526,5528
28.10.2020519,1520,3505508,1
29.10.2020498,1506,9494,2504,6
30.10.2020500505489492
02.11.2020489506489499
04.11.2020512528511526
05.11.2020516516500506
06.11.2020500509496507
09.11.2020507507491500
10.11.2020545548526542
11.11.2020555571554563
12.11.2020563563542551
13.11.2020543543528538
16.11.2020550552541548
17.11.2020558575545570
18.11.2020571588569581
19.11.2020582583565575
20.11.2020575577567576
24.11.2020590598585589
25.11.2020622629607607
26.11.2020607621605617
27.11.2020607614606611
30.11.2020611611580584
01.12.2020582584567580
02.12.2020578583571573
03.12.2020583584572575
04.12.2020581581568569
07.12.2020577581573573
08.12.2020565573562569
09.12.2020573575568571
10.12.2020576582573574
11.12.2020579582575576
14.12.2020577584574582
15.12.2020575581572579
16.12.2020584593583589
17.12.2020593595582588
18.12.2020587591584586
21.12.2020591591571575
22.12.2020564566545546
23.12.2020546550542546
24.12.2020561576561573
25.12.2020576583574578
28.12.2020577580568573
29.12.2020561564555562
30.12.2020559560552556