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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.160,3408
KAPANIŞ 2.158,8327

En Düşük

DÜŞÜK 1.700

En Yüksek

YÜKSEK 2.628
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20241.944,51.987,51.922,51.981,5
05.01.20241.967,51.981,51.958,51.981,5
09.01.20241.9561.9731.9391.952,5
10.01.20241.9521.957,51.9411.951
11.01.20241.964,51.980,51.9521.957,5
12.01.20241.9912.010,51.9682.010,5
15.01.20242.0392.0632.0282.050
16.01.20242.0512.057,52.0332.054
17.01.20242.0552.062,52.005,52.005,5
18.01.20241.9952.0101.9741.990,5
19.01.20241.9981.998,51.980,51.992,5
22.01.20241.9872.001,51.973,52.001,5
23.01.20242.0112.021,51.9881.998
24.01.20242.0042.016,51.9931.998,5
25.01.20242.0152.021,51.9891.989
26.01.20242.0252.0411.983,51.984,5
29.01.20242.0342.074,52.0322.066
30.01.20242.0502.0622.040,52.053,5
31.01.20242.0552.0572.0382.045
01.02.20242.0252.0432.020,52.039
02.02.20242.0182.0232.003,52.020,5
05.02.20242.033,52.036,52.0092.026
06.02.20242.015,52.0261.9771.977
07.02.20242.016,52.031,51.999,52.024,5
08.02.20242.0382.0402.0052.006
09.02.20242.0292.050,51.988,51.995,5
13.02.20242.0102.0501.976,52.013,5
14.02.20242.024,52.031,51.9651.975
15.02.20241.967,51.971,51.9231.933
16.02.20241.9642.0141.960,51.998,5
19.02.20242.0002.039,51.9952.033,5
20.02.20242.0422.042,52.008,52.019
21.02.20242.0002.0081.9681.980
22.02.20242.005,52.019,52.0002.016,5
26.02.20242.018,52.023,51.9811.984
27.02.20241.9832.002,51.980,51.990
28.02.20242.0002.013,51.984,52.000,5
29.02.20242.0362.0501.990,52.011
01.03.20242.0132.084,52.0132.068
04.03.20242.0952.1232.072,52.080,5
05.03.20242.0712.1282.0692.109
06.03.20242.1182.1492.1072.145,5
07.03.20242.1592.1782.145,52.154
08.03.20242.148,52.1742.1322.169
11.03.20242.1262.130,52.035,52.059,5
12.03.20242.058,52.072,52.022,52.064
13.03.20242.0792.0962.037,52.054,5
14.03.20242.0922.1492.084,52.112
15.03.20242.1472.239,52.1432.206
18.03.20242.2072.2262.1852.205
19.03.20242.226,52.2852.2222.267,5
21.03.20242.267,52.313,52.251,52.311
22.03.20242.3112.3252.263,52.284
25.03.20242.2892.292,52.2702.275
26.03.20242.3012.3062.2652.270
27.03.20242.2852.301,52.269,52.269,5
28.03.20242.277,52.321,52.2722.299,5
29.03.20242.349,52.3792.3272.340,5
01.04.20242.3722.372,52.2572.279
02.04.20242.3202.3462.2992.324,5
03.04.20242.3952.4402.377,52.400
04.04.20242.4442.491,52.4402.469,5
05.04.20242.4772.5302.455,52.470
08.04.20242.4972.5032.4262.460
09.04.20242.488,52.488,52.451,52.467,5
10.04.20242.438,52.4752.4352.472,5
11.04.20242.503,52.5992.4982.568
12.04.20242.566,52.5982.539,52.594,5
15.04.20242.5992.6282.5672.587,5
16.04.20242.5582.563,52.485,52.494,5
17.04.20242.4732.4932.403,52.428
18.04.20242.3282.3842.305,52.373
19.04.20242.3502.4982.3202.409
22.04.20242.3912.441,52.3462.389,5
23.04.20242.4202.4282.3932.395,5
24.04.20242.4292.4492.421,52.435
25.04.20242.4202.426,52.359,52.360
26.04.20242.3632.3962.3582.373
30.04.20242.3732.4122.3602.392,5
01.05.20242.3602.367,52.314,52.351
02.05.20242.3212.351,52.3132.337
07.05.20242.3832.388,52.319,52.360
08.05.20242.364,52.373,52.3312.333,5
09.05.20242.379,52.379,52.347,52.368
10.05.20242.388,52.432,52.385,52.424
13.05.20242.3852.3992.3672.393
14.05.20242.4332.4632.355,52.389,5
15.05.20242.3902.4272.385,52.388,5
16.05.20242.3892.3972.333,52.349
17.05.20242.354,52.362,52.334,52.357
20.05.20242.3702.467,52.3702.456
21.05.20242.4202.4622.4162.440
22.05.20242.417,52.432,52.3962.399,5
23.05.20242.394,52.396,52.335,52.393
24.05.20242.373,52.384,52.346,52.371
27.05.20242.388,52.406,52.368,52.388,5
28.05.20242.397,52.4352.3972.414,5
29.05.20242.4502.478,52.425,52.433,5
30.05.20242.383,52.3962.361,52.376,5
31.05.20242.3602.4252.3582.423,5
03.06.20242.4652.4882.456,52.484
04.06.20242.4422.4602.382,52.390,5
05.06.20242.3202.3362.310,52.314,5
06.06.20242.3162.3312.3042.310,5
07.06.20242.3292.3372.3162.324
10.06.20242.3322.3542.3292.346
11.06.20242.3852.3882.340,52.343
12.06.20242.3312.3862.3272.375
13.06.20242.3592.364,52.3332.336
14.06.20242.3092.351,52.3042.342,5
17.06.20242.3412.3412.263,52.268
18.06.20242.306,52.3082.270,52.273,5
19.06.20242.3052.3162.296,52.298
20.06.20242.2972.3242.2922.315,5
21.06.20242.3272.357,52.326,52.326,5
24.06.20242.329,52.331,52.294,52.316
25.06.20242.3552.3892.3452.388
26.06.20242.3942.3982.372,52.395
27.06.20242.3502.3542.3182.328,5
28.06.20242.3702.3722.3472.367
01.07.20242.374,52.4152.3682.408
02.07.20242.4322.4892.4202.489
03.07.20242.4512.470,52.4322.466,5
04.07.20242.4802.4862.461,52.475
05.07.20242.4752.507,52.456,52.460,5
08.07.20242.4532.4732.4362.440,5
09.07.20242.4302.4352.3922.412,5
10.07.20242.412,52.436,52.402,52.415
11.07.20242.4332.485,52.432,52.478
12.07.20242.443,52.480,52.4342.443,5
16.07.20242.4652.498,52.463,52.463,5
17.07.20242.4642.4822.451,52.459,5
18.07.20242.4622.4922.456,52.469
19.07.20242.450,52.4702.4202.420
22.07.20242.4042.4132.3632.372
23.07.20242.359,52.3942.342,52.368
24.07.20242.336,52.361,52.3032.313,5
25.07.20242.2812.2932.2482.252
26.07.20242.2522.295,52.2382.262
29.07.20242.296,52.335,52.2832.311
30.07.20242.2682.282,52.253,52.264,5
31.07.20242.2552.3392.2262.326
01.08.20242.3222.326,52.2452.260,5
02.08.20242.1502.184,52.088,52.105
05.08.20241.8751.9141.7001.780,5
06.08.20241.9702.024,51.8912.000
07.08.20241.9102.0591.882,51.978,5
08.08.20241.9782.0541.9702.020
09.08.20242.0882.136,52.0172.048
13.08.20242.1512.1672.1002.110
14.08.20242.099,52.152,52.071,52.136,5
15.08.20242.139,52.1712.1342.149
16.08.20242.2002.2462.1962.241,5
19.08.20242.191,52.214,52.1612.161
20.08.20242.1792.195,52.1562.160
21.08.20242.0902.137,52.0872.136,5
22.08.20242.1212.1382.118,52.131
23.08.20242.1332.154,52.1232.136,5
26.08.20242.1482.1562.1372.144,5
27.08.20242.1802.1962.174,52.192
28.08.20242.1452.1652.133,52.163
29.08.20242.1632.172,52.1532.165
30.08.20242.1842.184,52.1682.169,5
02.09.20242.1592.1942.151,52.183,5
03.09.20242.1832.1982.170,52.177
04.09.20242.048,52.0722.025,52.032
05.09.20241.9972.0601.980,52.030
06.09.20242.0152.0261.978,51.994,5
09.09.20241.9101.9621.9051.951,5
10.09.20241.9621.9731.916,51.923
11.09.20241.8751.882,51.8221.835
12.09.20241.8751.8871.8471.858
13.09.20241.8581.8761.8511.866,5
17.09.20241.858,51.8721.832,51.849
18.09.20241.874,51.891,51.8631.891,5
19.09.20241.8981.9161.887,51.905
20.09.20241.9401.9651.9231.941,5
24.09.20241.981,51.9831.951,51.972
25.09.20241.9851.987,51.9521.983
26.09.20241.9752.0051.9551.982
27.09.20241.942,51.9591.9071.957,5
30.09.20241.906,51.9401.9021.938
01.10.20241.9571.9801.9501.971,5
02.10.20242.0602.0772.0352.058,5
03.10.20242.108,52.1232.0672.083,5
04.10.20242.1702.1842.135,52.166
07.10.20242.2052.2152.1612.165,5
08.10.20242.2002.2142.1592.173
09.10.20242.133,52.147,52.096,52.107
10.10.20242.1212.1282.099,52.109
11.10.20242.1312.1342.0942.100
15.10.20242.0302.0562.022,52.031,5
16.10.20242.0212.0402.0052.029
17.10.20242.042,52.0512.0172.017,5
18.10.20242.033,52.0342.001,52.003
21.10.20242.009,52.0181.997,51.999
22.10.20242.0002.0091.982,51.995
23.10.20241.9982.0091.988,51.989
24.10.20241.9781.9951.969,51.989,5
25.10.20241.9861.9971.963,51.974
28.10.20241.9201.9741.9161.961,5
29.10.20241.9601.992,51.959,51.988
30.10.20241.994,52.011,51.9911.999
31.10.20242.0072.0151.9952.013,5
01.11.20242.0202.0372.0022.008,5
05.11.20242.0402.045,52.0172.017
06.11.20242.0152.0542.0132.020
07.11.20242.043,52.072,52.032,52.047,5
08.11.20242.047,52.058,52.004,52.006,5
11.11.20242.008,52.0271.996,52.008
12.11.20242.0102.0672.003,52.036
13.11.20242.0262.045,52.008,52.029
14.11.20242.0202.0342.0002.000
15.11.20242.014,52.054,52.0052.040,5
18.11.20242.0232.0422.0122.040,5
19.11.20242.0702.0742.0442.054
20.11.20242.0392.0552.016,52.020
21.11.20241.980,51.990,51.971,51.980
22.11.20241.9832.0181.978,52.005
25.11.20242.0202.022,52.008,52.018,5
26.11.20242.009,52.0101.9651.976
27.11.20241.9721.973,51.943,51.948,5
28.11.20241.948,51.9851.948,51.971,5
29.11.20241.971,51.987,51.964,51.974
02.12.20241.9741.9961.9731.991,5
03.12.20241.980,52.001,51.980,51.985,5
04.12.20242.0072.0111.9861.999
05.12.20241.9821.9971.9821.992
06.12.20241.9871.996,51.9821.993
09.12.20241.991,51.996,51.9631.975,5
10.12.20242.0062.012,51.9821.982
11.12.20241.980,51.984,51.9681.970
12.12.20241.982,51.9911.974,51.981,5
13.12.20241.9701.982,51.9581.963
16.12.20241.9671.9671.946,51.956
17.12.20241.9561.961,51.9331.933
18.12.20241.9341.9601.9331.940
19.12.20241.9301.943,51.923,51.933,5
20.12.20241.9481.9561.936,51.941,5
23.12.20241.9451.963,51.936,51.960,5
24.12.20241.9671.976,51.9601.972
25.12.20241.9881.992,51.971,51.988
26.12.20241.990,51.9961.984,51.988
27.12.20241.9451.9671.9441.963,5
30.12.20241.9701.983,51.9631.970,5