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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.304,8313
KAPANIŞ 2.305,0844

En Düşük

DÜŞÜK 1.651

En Yüksek

YÜKSEK 3.367
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20251.9902.0051.984,52.004,5
07.01.20251.9992.0001.9661.984,5
08.01.20251.982,52.0011.965,51.993,5
09.01.20251.9831.9841.9551.958
10.01.20251.9581.966,51.9501.950
14.01.20251.998,52.014,51.971,51.977,5
15.01.20251.9891.9951.975,51.990,5
16.01.20251.992,52.005,51.9841.990,5
17.01.20251.9651.9711.938,51.971
20.01.20251.9651.9821.9541.955,5
21.01.20251.9441.9501.9081.911
22.01.20251.9011.9081.8701.870
23.01.20251.8711.8921.8621.887
24.01.20251.8841.895,51.8761.887
27.01.20251.8881.8991.8781.887
28.01.20251.8751.8831.8621.870,5
29.01.20251.873,51.881,51.8511.851,5
30.01.20251.851,51.8611.8481.854,5
31.01.20251.8521.872,51.845,51.870
03.02.20251.8651.866,51.8451.845
04.02.20251.8621.865,51.8371.844
05.02.20251.8651.871,51.843,51.855,5
06.02.20251.8501.863,51.846,51.858
07.02.20251.8581.8671.842,51.863,5
10.02.20251.8691.8971.8621.894
12.02.20251.9151.9331.897,51.930
13.02.20251.9301.9451.9181.925
14.02.20251.9401.9401.8821.897,5
17.02.20251.9251.9291.8561.861,5
18.02.20251.871,51.886,51.853,51.876
19.02.20251.887,51.9111.8771.879,5
20.02.20251.9011.9161.8821.901,5
21.02.20251.901,51.929,51.901,51.915
25.02.20251.9001.9081.8881.896,5
26.02.20251.8701.875,51.8511.864,5
27.02.20251.877,51.8991.876,51.899
28.02.20251.8991.9141.892,51.906,5
03.03.20251.9301.9461.9151.933
04.03.20251.8951.9011.8691.897,5
05.03.20251.8921.9131.886,51.913
06.03.20251.9191.9241.8981.909
07.03.20251.9101.932,51.8981.930
10.03.20251.9331.9631.9291.954
11.03.20251.9441.961,51.923,51.958
12.03.20251.937,51.9691.936,51.962,5
13.03.20251.9802.0021.977,51.985
14.03.20251.9771.9941.9741.985,5
17.03.20252.0032.023,52.002,52.018
18.03.20252.028,52.063,52.0282.061,5
19.03.20252.0592.0832.0522.068
21.03.20252.080,52.1252.0692.104
24.03.20252.1022.108,52.081,52.101
25.03.20252.103,52.1172.094,52.114,5
26.03.20252.1252.1372.115,52.127,5
27.03.20252.119,52.1432.1082.143
28.03.20252.1402.151,52.104,52.113,5
31.03.20252.063,52.0782.050,52.057,5
01.04.20252.113,52.125,52.077,52.080,5
02.04.20252.0742.0762.0202.031,5
03.04.20251.9521.9821.950,51.979,5
04.04.20251.9081.9311.837,51.877,5
07.04.20251.6901.735,51.6611.699
08.04.20251.7691.8191.7661.781,5
09.04.20251.727,51.7281.6511.672,5
10.04.20251.8401.8401.774,51.792,5
11.04.20251.7321.7781.7051.773,5
14.04.20251.7941.794,51.7691.769
15.04.20251.8001.801,51.778,51.789,5
16.04.20251.8001.8011.762,51.766
17.04.20251.7751.804,51.7661.803,5
18.04.20251.8321.8601.824,51.858,5
21.04.20251.818,51.8431.8111.822
22.04.20251.8111.827,51.806,51.820,5
23.04.20251.8501.8531.8201.832,5
24.04.20251.817,51.8261.7991.804
25.04.20251.8101.8191.8071.816,5
28.04.20251.8311.837,51.8201.825
30.04.20251.823,51.8301.805,51.809
01.05.20251.800,51.820,51.7951.820,5
02.05.20251.8201.8341.8071.824
07.05.20251.8101.815,51.797,51.811
08.05.20251.810,51.811,51.798,51.798,5
09.05.20251.821,51.8371.817,51.829,5
12.05.20251.8551.867,51.8451.861,5
13.05.20251.9101.9101.8631.891,5
14.05.20251.915,51.928,51.886,51.925
15.05.20251.9001.9441.8961.913
16.05.20251.8931.8961.8761.889,5
19.05.20251.916,51.9271.8831.885,5
20.05.20251.8951.9021.8711.878,5
21.05.20251.9301.9401.9011.927
22.05.20251.901,51.9091.8921.900
23.05.20251.887,51.8951.8831.885,5
26.05.20251.9001.9041.8891.903
27.05.20251.903,51.916,51.8971.914,5
28.05.20251.9301.9311.915,51.915,5
29.05.20251.9181.9541.916,51.954
30.05.20251.9441.964,51.941,51.951,5
02.06.20251.9531.961,51.9381.951
03.06.20251.9601.9871.9481.976,5
04.06.20251.9852.003,51.975,51.980
05.06.20251.9651.976,51.9541.962
06.06.20251.968,51.976,51.9651.975
09.06.20251.992,51.9991.979,51.990,5
10.06.20251.9992.0151.9942.013,5
11.06.20252.0252.0332.014,52.032,5
12.06.20252.0472.077,52.0312.061
13.06.20252.0662.1552.063,52.122,5
16.06.20252.172,52.1812.104,52.114
17.06.20252.096,52.1332.087,52.114,5
18.06.20252.1292.1632.105,52.160
19.06.20252.1552.1682.1262.154,5
20.06.20252.1642.173,52.1222.122
23.06.20252.1722.1822.1392.149
24.06.20252.0552.0782.0032.003
25.06.20252.0052.023,52.001,52.018
26.06.20252.0102.0232.0022.018
27.06.20251.989,51.994,51.9681.990
30.06.20252.0032.0251.992,52.025
01.07.20252.008,52.017,51.9901.999
02.07.20252.0022.023,52.000,52.022,5
03.07.20252.0382.0482.0212.048
04.07.20252.0482.053,52.033,52.053,5
07.07.20252.0402.0412.0042.021
08.07.20252.0322.0552.0262.050,5
09.07.20252.0622.104,52.0622.100,5
10.07.20252.0802.0992.062,52.073,5
11.07.20252.073,52.0832.053,52.073
14.07.20252.093,52.096,52.0742.077,5
15.07.20252.0722.0802.060,52.071
16.07.20252.071,52.0742.0482.070
17.07.20252.0572.0592.0352.048,5
18.07.20252.0552.0622.0392.043
22.07.20252.040,52.0442.0142.039
23.07.20252.0602.0902.0542.069,5
24.07.20252.0882.1052.0842.086
25.07.20252.094,52.1072.081,52.103
28.07.20252.1032.1132.0862.088
29.07.20252.0882.1142.0812.111,5
30.07.20252.1282.1332.116,52.125
31.07.20252.1342.1492.129,52.147,5
01.08.20252.147,52.159,52.1342.158,5
04.08.20252.0702.1042.0592.097
05.08.20252.1112.1302.0992.117
06.08.20252.1222.1752.121,52.175
07.08.20252.1602.189,52.150,52.189
08.08.20252.1842.2682.1762.230
12.08.20252.338,52.404,52.3322.388
13.08.20252.3652.3692.3362.342
14.08.20252.3252.338,52.3002.310,5
15.08.20252.324,52.346,52.311,52.342
18.08.20252.3542.3702.3272.330,5
19.08.20252.3302.3502.3122.350
20.08.20252.354,52.3952.3522.374
21.08.20252.3802.3922.3692.391
22.08.20252.4072.437,52.4052.428,5
25.08.20252.4632.4882.4382.452,5
26.08.20252.4542.460,52.421,52.433
27.08.20252.4122.4362.4062.427,5
28.08.20252.4752.539,52.471,52.532,5
29.08.20252.5602.5622.5082.518
01.09.20252.5502.572,52.520,52.543
02.09.20252.5642.5882.556,52.582
03.09.20252.5942.604,52.5632.570
04.09.20252.548,52.586,52.537,52.565,5
05.09.20252.6002.6062.5762.605,5
08.09.20252.5982.621,52.5632.618,5
09.09.20252.6102.6112.5522.575
10.09.20252.6102.6182.5812.615
11.09.20252.645,52.6682.633,52.657,5
12.09.20252.667,52.679,52.6392.646,5
16.09.20252.6402.674,52.635,52.654,5
17.09.20252.671,52.6732.6402.640
18.09.20252.660,52.661,52.6272.630
19.09.20252.6162.6432.6002.613
22.09.20252.602,52.642,52.5922.638
24.09.20252.6632.714,52.644,52.714,5
25.09.20252.7542.7692.725,52.740
26.09.20252.7752.8052.7562.775
29.09.20252.7742.7792.7382.738
30.09.20252.664,52.695,52.618,52.673
01.10.20252.6532.663,52.6262.641
02.10.20252.6602.6832.633,52.665,5
03.10.20252.615,52.6422.5852.598
06.10.20252.6702.693,52.6442.677,5
07.10.20252.7142.764,52.7042.707
08.10.20252.7502.757,52.730,52.743
09.10.20252.7342.7872.7212.786
10.10.20252.7462.7522.6752.675
14.10.20252.6352.6892.6072.630
15.10.20252.6382.669,52.636,52.661,5
16.10.20252.6902.6922.666,52.688,5
17.10.20252.653,52.6812.6502.653,5
20.10.20252.689,52.7062.666,52.706
21.10.20252.7312.7422.687,52.694,5
22.10.20252.6842.733,52.6792.727,5
23.10.20252.746,52.8092.737,52.798,5
24.10.20252.8112.8492.8062.849
27.10.20252.8452.9052.8282.896
28.10.20252.8972.9132.8192.833
29.10.20252.844,52.8482.7872.787
30.10.20252.812,52.8582.807,52.854
31.10.20252.8702.871,52.813,52.841
04.11.20252.843,52.895,52.836,52.871
05.11.20252.849,52.855,52.7582.838,5
06.11.20252.8482.898,52.8482.896,5
07.11.20252.879,52.906,52.8722.895,5
10.11.20252.9512.9812.9512.981
11.11.20252.9943.0022.955,52.964
12.11.20252.9923.0532.986,53.020
13.11.20252.999,53.0432.9873.016
14.11.20253.1813.2033.1053.175
17.11.20253.1753.2123.1503.177
18.11.20253.1303.1983.0803.080
19.11.20253.1083.1303.0573.075
20.11.20253.1103.1643.1053.135
21.11.20253.0653.1703.0623.170
25.11.20253.2003.2193.1683.215
26.11.20253.2203.3143.2173.290
27.11.20253.3333.3673.3093.330
28.11.20253.3303.3553.3213.331
01.12.20253.3003.3143.1823.223
02.12.20253.2473.2733.1723.172
03.12.20253.1743.2013.1333.133
04.12.20253.1943.2103.1663.210
05.12.20253.2103.2133.1733.173
08.12.20253.2033.2173.1803.209
09.12.20253.1773.2123.1753.199
10.12.20253.2493.2653.1883.217
11.12.20253.2373.2513.2063.207
12.12.20253.1933.2113.1773.184
15.12.20253.2173.2293.1973.226
16.12.20253.1963.2063.1213.121
17.12.20253.0703.1203.0523.105
18.12.20253.1673.1743.1083.115
19.12.20253.1093.1753.1073.150
22.12.20253.1943.2073.1783.193
23.12.20253.2473.2603.1993.199
24.12.20253.1803.1983.1503.170
25.12.20253.1763.1773.1483.158
26.12.20253.1583.1633.1403.145
29.12.20253.1223.1253.0843.096
30.12.20253.1063.1453.0913.127