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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.436,3607
KAPANIŞ 1.437,3566

En Düşük

DÜŞÜK 989

En Yüksek

YÜKSEK 1.831
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.0171.0191.0001.002
05.01.20221.0131.0251.0101.015
06.01.20221.0201.023989994
07.01.20221.0071.0311.0061.031
11.01.20221.0271.0301.0071.019
12.01.20221.0411.0901.0401.088
13.01.20221.1081.1181.0901.101
14.01.20221.0941.0961.0761.089
17.01.20221.1311.1411.1121.123
18.01.20221.1471.1591.1321.142
19.01.20221.1501.1561.1261.129
20.01.20221.1101.1211.0941.118
21.01.20221.0501.0591.0231.051
24.01.20221.0661.1011.0631.099
25.01.20221.0891.1051.0831.097
26.01.20221.1291.1371.0911.091
27.01.20221.1121.1291.0911.093
28.01.20221.1171.1241.1001.123
31.01.20221.1301.1621.1241.155
01.02.20221.1501.1521.1111.115
02.02.20221.1141.1401.0971.138
03.02.20221.1331.1491.1301.148
04.02.20221.1751.1801.1511.162
07.02.20221.1761.1821.1681.174
08.02.20221.1621.1771.1511.176
09.02.20221.1411.1541.1211.147
10.02.20221.1581.1651.1401.143
14.02.20221.1841.2201.1831.218
15.02.20221.2001.2061.1721.178
16.02.20221.1321.1381.1081.138
17.02.20221.1501.1851.1321.170
18.02.20221.1631.1641.1261.131
21.02.20221.1401.1521.1181.127
22.02.20221.1451.1541.1261.146
24.02.20221.1451.2291.1421.229
25.02.20221.1641.1751.1331.155
28.02.20221.1841.2091.1701.185
01.03.20221.2201.2371.2001.222
02.03.20221.2751.3331.2511.316
03.03.20221.3301.3751.3291.344
04.03.20221.3241.3541.3111.337
07.03.20221.4391.4401.3951.428
08.03.20221.4311.4371.3321.341
09.03.20221.3601.3821.3311.338
10.03.20221.2411.3461.2411.342
11.03.20221.3661.3961.3611.390
14.03.20221.3901.4031.3481.392
15.03.20221.3321.3421.2681.297
16.03.20221.2511.2971.2441.290
17.03.20221.2701.3181.2681.318
18.03.20221.3291.3591.3211.321
22.03.20221.3951.4561.3931.435
23.03.20221.4281.4641.4161.462
24.03.20221.5001.5291.4681.491
25.03.20221.4701.5091.4681.488
28.03.20221.5221.5401.4911.500
29.03.20221.4601.5121.4551.510
30.03.20221.4851.5011.4481.460
31.03.20221.4751.4771.4181.440
01.04.20221.4251.4301.4051.419
04.04.20221.4281.4621.4211.459
05.04.20221.4881.4981.4711.488
06.04.20221.4701.4951.4651.471
07.04.20221.4451.4591.4081.435
08.04.20221.4391.4491.4271.446
11.04.20221.4701.4971.4671.471
12.04.20221.4471.4851.4301.447
13.04.20221.4901.5221.4861.517
14.04.20221.5351.5791.5251.575
15.04.20221.5911.6051.5711.578
18.04.20221.6311.6381.5911.607
19.04.20221.6231.6771.6161.668
20.04.20221.6301.6651.6221.651
21.04.20221.6411.6501.6021.644
22.04.20221.6281.6301.5761.585
25.04.20221.5211.5691.5131.519
26.04.20221.4951.5051.4301.465
27.04.20221.4801.4961.4461.473
28.04.20221.4821.5321.4751.532
02.05.20221.5301.5431.5051.524
06.05.20221.5991.6241.5681.598
09.05.20221.6111.6281.5851.598
10.05.20221.5221.5371.4451.471
11.05.20221.4351.4901.4321.478
12.05.20221.5101.5171.4721.474
13.05.20221.4851.4851.4451.466
16.05.20221.4901.5071.4671.472
17.05.20221.5161.5671.4971.555
18.05.20221.5651.5711.5271.545
19.05.20221.4761.5451.4761.535
20.05.20221.5381.5381.5141.526
23.05.20221.5121.5151.4931.510
24.05.20221.5211.5341.5031.512
25.05.20221.5201.5251.5051.519
26.05.20221.5331.5371.5141.521
27.05.20221.5491.5741.5351.567
30.05.20221.5941.6031.5701.581
31.05.20221.6111.6911.6061.679
01.06.20221.6431.6491.5971.601
02.06.20221.5971.5991.5521.567
03.06.20221.6041.6131.5831.606
06.06.20221.6351.6531.6161.621
07.06.20221.6291.6821.6231.671
08.06.20221.6891.7541.6801.750
09.06.20221.8101.8311.7771.807
10.06.20221.7911.8041.7701.784
13.06.20221.7671.7951.7391.741
14.06.20221.7201.7321.6771.725
15.06.20221.6971.7051.6471.662
16.06.20221.6421.6991.6371.673
17.06.20221.6381.6521.5951.631
20.06.20221.5681.5781.4611.477
21.06.20221.5071.5611.4871.547
22.06.20221.5621.5641.4681.486
23.06.20221.4351.4721.4231.447
24.06.20221.4281.4531.4211.442
27.06.20221.4771.5001.4521.496
28.06.20221.5501.5711.5321.569
29.06.20221.5781.6081.5201.525
30.06.20221.4851.4931.4591.470
01.07.20221.4401.4421.4041.409
04.07.20221.4341.4541.4151.450
05.07.20221.4741.4911.4561.482
06.07.20221.3771.4001.3271.333
07.07.20221.3271.3431.2931.338
08.07.20221.3681.4031.3561.374
11.07.20221.4151.4351.4011.404
12.07.20221.3851.4011.3631.389
13.07.20221.3301.3741.3271.366
14.07.20221.3541.3851.3471.379
15.07.20221.3751.3751.3381.346
19.07.20221.4051.4221.3931.409
20.07.20221.4331.4331.4121.422
21.07.20221.4351.4411.4151.416
22.07.20221.4001.4101.3901.400
25.07.20221.3851.4071.3821.394
26.07.20221.4241.4471.4181.440
27.07.20221.4471.4561.4261.443
28.07.20221.4711.5051.4581.498
29.07.20221.5021.5291.4981.508
01.08.20221.5201.5231.4981.506
02.08.20221.4551.4761.4551.466
03.08.20221.4701.4851.4661.481
04.08.20221.4401.4481.4151.415
05.08.20221.3561.4131.3541.405
08.08.20221.4221.4811.4221.471
09.08.20221.5501.5511.4921.494
10.08.20221.5001.5061.4691.484
12.08.20221.5061.5211.4981.513
15.08.20221.4811.5011.4731.491
16.08.20221.4611.4731.4541.466
17.08.20221.4571.4731.4461.469
18.08.20221.4821.4921.4731.478
19.08.20221.4901.5001.4841.493
22.08.20221.5001.5521.4981.538
23.08.20221.5731.6081.5641.568
24.08.20221.6271.6491.5911.595
25.08.20221.6021.6111.5791.596
26.08.20221.5801.6091.5771.583
29.08.20221.5701.5981.5701.594
30.08.20221.6301.6751.6271.663
31.08.20221.6121.6171.5811.604
01.09.20221.5881.5971.5571.557
02.09.20221.5441.5601.5111.544
05.09.20221.5531.5611.5381.556
06.09.20221.5691.5731.5431.544
07.09.20221.4971.5101.4841.500
08.09.20221.4511.5011.4491.491
09.09.20221.4911.5091.4861.508
12.09.20221.5181.5251.4861.493
13.09.20221.5201.5261.5051.515
14.09.20221.5061.5341.4991.520
15.09.20221.5451.5491.5261.536
16.09.20221.5041.5111.4961.508
20.09.20221.5111.5341.5061.507
21.09.20221.5071.5271.5041.507
22.09.20221.4851.5101.4761.509
26.09.20221.4511.4591.3591.360
27.09.20221.3321.3811.3181.348
28.09.20221.3601.3831.3241.333
29.09.20221.3631.3761.3461.366
30.09.20221.3661.3701.3481.359
03.10.20221.3621.4021.3581.400
04.10.20221.4391.4771.4371.475
05.10.20221.4971.5021.4791.487
06.10.20221.5171.5471.5071.517
07.10.20221.5271.5321.5001.500
11.10.20221.5031.5231.4921.494
12.10.20221.4751.4801.4571.470
13.10.20221.4861.4921.4751.486
14.10.20221.5161.5191.4991.506
17.10.20221.4711.4761.4551.472
18.10.20221.4661.4741.4521.470
19.10.20221.4661.4671.4471.457
20.10.20221.4711.4921.4641.483
21.10.20221.4741.4891.4741.483
24.10.20221.4931.4961.4831.484
25.10.20221.4831.5131.4751.504
26.10.20221.4991.5011.4861.490
27.10.20221.5071.5241.5031.513
28.10.20221.5081.5121.4951.496
31.10.20221.4971.5231.4921.518
01.11.20221.5261.5451.5231.545
02.11.20221.5561.6001.5551.590
04.11.20221.6001.6041.5681.589
07.11.20221.6161.6211.5981.611
08.11.20221.6231.6471.6121.645
09.11.20221.5981.6151.5701.596
10.11.20221.5561.5681.5421.561
11.11.20221.5761.5841.5471.569
14.11.20221.5811.5821.5451.545
15.11.20221.5291.5431.5241.527
16.11.20221.5571.5711.5491.557
17.11.20221.5471.5671.5341.534
18.11.20221.5351.5451.5261.529
21.11.20221.5221.5251.4961.506
22.11.20221.5081.5331.5081.526
24.11.20221.5081.5421.5061.536
25.11.20221.5511.5641.5381.564
28.11.20221.5581.5631.5161.528
29.11.20221.5281.5541.5191.554
30.11.20221.5411.5481.5331.533
01.12.20221.5371.5451.5311.533
02.12.20221.5181.5181.4911.497
05.12.20221.5041.5141.4991.505
06.12.20221.4701.4901.4671.485
07.12.20221.4601.4721.4521.457
08.12.20221.4451.4481.4341.445
09.12.20221.4271.4391.4211.424
12.12.20221.4161.4311.4101.429
13.12.20221.4461.4531.4381.440
14.12.20221.4551.4651.4511.459
15.12.20221.4601.4851.4601.485
16.12.20221.4741.4801.4621.468
19.12.20221.4501.4521.4241.426
20.12.20221.4251.4501.4031.408
21.12.20221.4191.4281.4041.404
22.12.20221.4331.4411.4201.439
23.12.20221.4261.4301.4131.425
26.12.20221.4441.4701.4411.461
27.12.20221.4691.4821.4611.477
28.12.20221.4741.4801.4571.471
29.12.20221.4111.4191.4061.416
30.12.20221.4151.4251.3961.396