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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.744,4004
KAPANIŞ 1.743,4309

En Düşük

DÜŞÜK 1.301

En Yüksek

YÜKSEK 2.368,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20231.3401.3521.3331.337
05.01.20231.3091.3401.3011.322
06.01.20231.3281.3641.3271.356
10.01.20231.3671.3781.3611.371
11.01.20231.3701.3891.3701.378
12.01.20231.3921.4031.3861.399
13.01.20231.4201.4251.4021.406
16.01.20231.3991.4121.3891.410
17.01.20231.4131.4231.4101.420
18.01.20231.4281.4521.4221.442
19.01.20231.4121.4231.4001.413
20.01.20231.4311.4421.4261.441
23.01.20231.4491.4541.4401.454
24.01.20231.4511.4741.4511.469
25.01.20231.4651.4771.4621.472
26.01.20231.4781.4811.4651.476
27.01.20231.4831.4871.4561.465
30.01.20231.4631.4691.4461.450
31.01.20231.4401.4421.4171.420
01.02.20231.4331.4431.4281.434
02.02.20231.4141.4211.4001.410
03.02.20231.3801.3851.3591.373
06.02.20231.3851.4081.3791.408
07.02.20231.4071.4171.3981.398
08.02.20231.4221.4371.4091.409
09.02.20231.4151.4241.4071.416
10.02.20231.4001.4091.3831.394
13.02.20231.4371.4751.4351.472
14.02.20231.4781.4841.4681.471
15.02.20231.4791.4811.4541.463
16.02.20231.4631.4661.4491.461
17.02.20231.4351.4401.4241.438
20.02.20231.4081.4261.4011.426
21.02.20231.4361.4721.4301.465
22.02.20231.4611.4661.4481.454
24.02.20231.4651.4651.4441.446
27.02.20231.4611.4631.4451.445
28.02.20231.4381.4561.4331.433
01.03.20231.4361.4761.4351.475
02.03.20231.4851.4901.4751.482
03.03.20231.4901.5171.4881.517
06.03.20231.5241.5251.4931.495
07.03.20231.5001.5401.4991.540
08.03.20231.5241.5251.5011.501
09.03.20231.5051.5071.4861.490
10.03.20231.4791.4831.4671.471
13.03.20231.4701.4791.4631.476
14.03.20231.4281.4281.3931.395
15.03.20231.4011.4091.3851.388
16.03.20231.3151.3481.3081.327
17.03.20231.3411.3591.3371.349
20.03.20231.3221.3451.3151.323
22.03.20231.3631.3781.3571.372
23.03.20231.3431.3761.3411.371
24.03.20231.3471.3651.3441.353
27.03.20231.3601.3621.3381.344
28.03.20231.3801.3961.3671.369
29.03.20231.3851.4111.3821.409
30.03.20231.4051.4111.3921.399
31.03.20231.4151.4201.3941.397
03.04.20231.4701.4851.4631.474
04.04.20231.4961.5041.4721.493
05.04.20231.4871.4871.4601.465
06.04.20231.4601.4641.4321.436
07.04.20231.4351.4451.4231.424
10.04.20231.4361.4531.4361.445
11.04.20231.4481.4701.4391.466
12.04.20231.4851.5051.4671.492
13.04.20231.5081.5101.4931.497
14.04.20231.5051.5201.5011.514
17.04.20231.5151.5161.4971.503
18.04.20231.4831.4841.4671.471
19.04.20231.4791.4881.4721.485
20.04.20231.4761.4781.4681.471
21.04.20231.4551.4631.4461.448
24.04.20231.4501.4531.4431.443
25.04.20231.4591.4591.4461.447
26.04.20231.4501.4531.4331.449
27.04.20231.4201.4541.4181.452
28.04.20231.4561.4731.4531.473
01.05.20231.4931.4961.4811.481
02.05.20231.4731.4841.4731.484
08.05.20231.4501.4591.4371.454
09.05.20231.4661.4741.4621.469
10.05.20231.4741.4811.4581.458
11.05.20231.4821.5041.4611.476
12.05.20231.4761.4921.4541.460
15.05.20231.4731.4771.4591.464
16.05.20231.4921.5061.4811.482
17.05.20231.4701.4821.4621.475
18.05.20231.5001.5121.4931.493
19.05.20231.5031.5041.4891.500
22.05.20231.4931.5051.4911.501
23.05.20231.5031.5181.4951.508
24.05.20231.5201.5601.5181.553
25.05.20231.5601.5751.5471.561
26.05.20231.5431.5481.5111.511
29.05.20231.5291.5441.5211.537
30.05.20231.5361.5361.5141.527
31.05.20231.4961.5041.4801.480
01.06.20231.4701.4891.4651.486
02.06.20231.4971.5151.4891.515
05.06.20231.550,51.562,51.543,51.557,5
06.06.20231.551,51.599,51.543,51.599,5
07.06.20231.5981.6111.572,51.581
08.06.20231.595,51.612,51.575,51.587
09.06.20231.5891.589,51.5801.586,5
12.06.20231.5881.6011.577,51.578
13.06.20231.5701.5781.5591.575
14.06.20231.597,51.609,51.5891.600
15.06.20231.591,51.6051.584,51.597
16.06.20231.6071.645,51.6071.637
19.06.20231.647,51.6491.6021.611,5
20.06.20231.6161.6161.5931.598
21.06.20231.5851.606,51.575,51.604
22.06.20231.6351.6511.624,51.627
23.06.20231.608,51.6281.5881.596,5
26.06.20231.604,51.621,51.5941.606
27.06.20231.620,51.6211.597,51.613,5
28.06.20231.5991.622,51.598,51.621
29.06.20231.601,51.609,51.591,51.604
30.06.20231.604,51.6051.589,51.598
03.07.20231.603,51.613,51.6001.613,5
04.07.20231.611,51.6171.604,51.608,5
05.07.20231.621,51.622,51.6091.616
06.07.20231.6241.6341.611,51.621,5
07.07.20231.599,51.6081.583,51.602
10.07.20231.6201.6341.6161.616,5
11.07.20231.627,51.631,51.6211.626
12.07.20231.645,51.673,51.6401.668
13.07.20231.6861.702,51.677,51.684
14.07.20231.6951.698,51.675,51.680,5
18.07.20231.6721.6821.664,51.669,5
19.07.20231.6931.7081.687,51.704
20.07.20231.7091.7291.701,51.726
21.07.20231.747,51.775,51.7221.767
24.07.20231.7801.8091.7651.789
25.07.20231.8131.863,51.805,51.840
26.07.20231.8401.8431.7981.823
27.07.20231.8081.829,51.8031.826,5
28.07.20231.8131.8401.798,51.840
31.07.20231.8631.8661.825,51.832,5
01.08.20231.8571.8781.8381.849
02.08.20231.8501.8741.8361.857,5
03.08.20231.840,51.845,51.8131.816
04.08.20231.833,51.864,51.8321.850
07.08.20231.849,51.893,51.847,51.881,5
08.08.20231.8901.9071.8721.876
09.08.20231.9001.9001.810,51.814,5
10.08.20232.0502.1402.031,52.116
14.08.20232.078,52.098,52.0082.014
15.08.20232.0272.059,52.021,52.025
16.08.20231.9601.997,51.9481.979,5
17.08.20231.939,51.980,51.923,51.956
18.08.20231.9551.978,51.9481.948,5
21.08.20231.9691.9941.9671.979,5
22.08.20231.9841.9981.977,51.995,5
23.08.20231.9871.993,51.974,51.989,5
24.08.20231.999,52.0261.995,52.017
25.08.20232.003,52.0141.993,52.007,5
28.08.20232.0272.0392.022,52.038,5
29.08.20232.0402.059,52.0242.031
30.08.20232.044,52.049,52.034,52.039,5
31.08.20232.0442.045,52.033,52.035
01.09.20232.0502.1102.0472.101
04.09.20232.1382.149,52.1272.141,5
05.09.20232.1532.161,52.1342.161,5
06.09.20232.2002.236,52.1942.199,5
07.09.20232.2032.2582.2022.236
08.09.20232.2002.2282.169,52.174
11.09.20232.2202.230,52.1862.202,5
12.09.20232.210,52.2322.1952.221
13.09.20232.270,52.2962.235,52.241,5
14.09.20232.262,52.272,52.2132.267,5
15.09.20232.3002.3522.2792.304
19.09.20232.3232.3582.3152.358
20.09.20232.3592.365,52.2542.266,5
21.09.20232.2382.2762.209,52.224,5
22.09.20232.2252.280,52.2112.263,5
25.09.20232.2762.2852.246,52.268
26.09.20232.2712.275,52.248,52.264
27.09.20232.2752.2762.247,52.267
28.09.20232.3402.368,52.3062.323
29.09.20232.2832.2902.2422.256
02.10.20232.2482.2702.2252.225
03.10.20232.1502.1552.0602.080,5
04.10.20232.096,52.099,51.9961.998
05.10.20231.9181.9761.9141.963
06.10.20231.9421.949,51.907,51.916,5
10.10.20232.086,52.1122.0662.081
11.10.20232.0822.0912.0582.078
12.10.20232.0402.0692.015,52.058,5
13.10.20232.0702.078,52.0482.075,5
16.10.20232.1602.1742.1252.131,5
17.10.20232.124,52.151,52.108,52.123
18.10.20232.1402.222,52.139,52.219
19.10.20232.216,52.2542.1642.182
20.10.20232.2202.2492.1952.230
23.10.20232.2082.215,52.1722.175,5
24.10.20232.1552.178,52.1182.170
25.10.20232.1402.1962.133,52.171,5
26.10.20232.171,52.2062.133,52.137,5
27.10.20232.147,52.2062.136,52.200,5
30.10.20232.162,52.1752.1482.157
31.10.20232.1682.1982.1632.182,5
01.11.20232.1912.2282.190,52.221,5
02.11.20232.218,52.2442.1712.178,5
06.11.20232.1922.192,52.1562.170
07.11.20232.161,52.195,52.1282.129,5
08.11.20232.0562.0742.0132.013
09.11.20232.0202.0692.0012.065
10.11.20232.0202.054,52.0192.040
13.11.20232.0492.053,52.008,52.028
14.11.20232.066,52.091,52.065,52.084
15.11.20232.1182.154,52.072,52.083
16.11.20232.077,52.090,52.062,52.074,5
17.11.20232.024,52.0832.0222.082,5
20.11.20232.086,52.111,52.0782.097
21.11.20232.111,52.1222.0922.118,5
22.11.20232.107,52.122,52.1022.108
24.11.20232.1102.1242.103,52.111,5
27.11.20232.1162.119,52.086,52.090
28.11.20232.0962.1092.088,52.102,5
29.11.20232.1092.109,52.0592.068,5
30.11.20232.067,52.100,52.0582.090
01.12.20232.093,52.105,52.0712.085
04.12.20232.0722.0742.033,52.034
05.12.20232.0282.0401.992,52.014
06.12.20232.013,52.0262.0032.021
07.12.20231.9801.980,51.9541.963
08.12.20231.9491.954,51.9051.907,5
11.12.20231.9451.9521.928,51.937
12.12.20231.9351.9371.9121.921
13.12.20231.8921.9021.868,51.883
14.12.20231.8961.8981.830,51.843,5
15.12.20231.8811.9271.867,51.900
18.12.20231.8901.894,51.8731.892,5
19.12.20231.931,51.9331.892,51.918,5
20.12.20231.949,51.969,51.9411.945,5
21.12.20231.9301.9421.921,51.923,5
22.12.20231.9261.9411.921,51.928,5
25.12.20231.935,51.9431.925,51.934
26.12.20231.9431.951,51.9331.945,5
27.12.20231.964,51.9811.957,51.974,5
28.12.20231.9151.927,51.903,51.924,5
29.12.20231.9031.922,51.893,51.904,5