1605.T
Inpex Corporation
09:30:00
3500 ¥
0.0000 (%0.00)
Önceki Kapanış: 3429
Düşük₺3371
Yüksek₺3500
1605.T: Inpex Corporation Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.826,4643
KAPANIŞ 3.828,4018
En Düşük
DÜŞÜK 3.020
En Yüksek
YÜKSEK 4.955
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 3.154 | 3.189 | 3.115 | 3.116 |
| 06.01.2026 | 3.165 | 3.193 | 3.153 | 3.189 |
| 07.01.2026 | 3.170 | 3.182 | 3.020 | 3.020 |
| 08.01.2026 | 3.025 | 3.081 | 3.025 | 3.048 |
| 09.01.2026 | 3.079 | 3.130 | 3.069 | 3.120 |
| 13.01.2026 | 3.177 | 3.181 | 3.125 | 3.161 |
| 14.01.2026 | 3.242 | 3.275 | 3.175 | 3.266 |
| 15.01.2026 | 3.260 | 3.287 | 3.216 | 3.286 |
| 16.01.2026 | 3.220 | 3.235 | 3.184 | 3.195 |
| 19.01.2026 | 3.200 | 3.222 | 3.163 | 3.200 |
| 20.01.2026 | 3.200 | 3.209 | 3.155 | 3.172 |
| 21.01.2026 | 3.116 | 3.196 | 3.114 | 3.185 |
| 22.01.2026 | 3.232 | 3.254 | 3.216 | 3.222 |
| 23.01.2026 | 3.245 | 3.253 | 3.218 | 3.230 |
| 26.01.2026 | 3.205 | 3.229 | 3.165 | 3.226 |
| 27.01.2026 | 3.201 | 3.268 | 3.185 | 3.258 |
| 28.01.2026 | 3.288 | 3.377 | 3.283 | 3.355 |
| 29.01.2026 | 3.384 | 3.434 | 3.286 | 3.434 |
| 30.01.2026 | 3.482 | 3.529 | 3.395 | 3.443 |
| 02.02.2026 | 3.468 | 3.492 | 3.320 | 3.344 |
| 03.02.2026 | 3.424 | 3.437 | 3.398 | 3.437 |
| 04.02.2026 | 3.500 | 3.578 | 3.460 | 3.561 |
| 05.02.2026 | 3.615 | 3.634 | 3.524 | 3.558 |
| 06.02.2026 | 3.512 | 3.665 | 3.511 | 3.665 |
| 09.02.2026 | 3.749 | 3.774 | 3.667 | 3.726 |
| 10.02.2026 | 3.825 | 3.887 | 3.808 | 3.845 |
| 12.02.2026 | 3.911 | 4.002 | 3.854 | 3.998 |
| 13.02.2026 | 3.655 | 3.698 | 3.444 | 3.473 |
| 16.02.2026 | 3.550 | 3.584 | 3.505 | 3.543 |
| 17.02.2026 | 3.613 | 3.616 | 3.558 | 3.567 |
| 18.02.2026 | 3.570 | 3.613 | 3.561 | 3.598 |
| 19.02.2026 | 3.675 | 3.745 | 3.622 | 3.719 |
| 20.02.2026 | 3.727 | 3.732 | 3.665 | 3.677 |
| 24.02.2026 | 3.747 | 3.748 | 3.621 | 3.708 |
| 25.02.2026 | 3.669 | 3.679 | 3.591 | 3.620 |
| 26.02.2026 | 3.690 | 3.724 | 3.654 | 3.685 |
| 27.02.2026 | 3.710 | 3.800 | 3.684 | 3.800 |
| 02.03.2026 | 4.200 | 4.210 | 3.923 | 4.031 |
| 03.03.2026 | 4.000 | 4.054 | 3.915 | 4.017 |
| 04.03.2026 | 4.020 | 4.049 | 3.737 | 3.872 |
| 05.03.2026 | 3.960 | 4.186 | 3.939 | 4.161 |
| 06.03.2026 | 4.162 | 4.178 | 4.007 | 4.091 |
| 09.03.2026 | 4.150 | 4.320 | 4.031 | 4.101 |
| 10.03.2026 | 3.950 | 4.150 | 3.935 | 4.091 |
| 11.03.2026 | 4.082 | 4.208 | 4.042 | 4.171 |
| 12.03.2026 | 4.241 | 4.299 | 4.165 | 4.299 |
| 13.03.2026 | 4.304 | 4.435 | 4.253 | 4.383 |
| 16.03.2026 | 4.400 | 4.450 | 4.343 | 4.370 |
| 17.03.2026 | 4.379 | 4.575 | 4.352 | 4.507 |
| 18.03.2026 | 4.549 | 4.720 | 4.527 | 4.675 |
| 19.03.2026 | 4.745 | 4.801 | 4.700 | 4.700 |
| 23.03.2026 | 4.531 | 4.607 | 4.391 | 4.483 |
| 24.03.2026 | 4.413 | 4.617 | 4.405 | 4.519 |
| 25.03.2026 | 4.619 | 4.624 | 4.369 | 4.444 |
| 26.03.2026 | 4.584 | 4.695 | 4.576 | 4.687 |
| 27.03.2026 | 4.690 | 4.900 | 4.652 | 4.900 |
| 30.03.2026 | 4.830 | 4.955 | 4.801 | 4.892 |
| 31.03.2026 | 4.930 | 4.932 | 4.678 | 4.678 |
| 01.04.2026 | 4.530 | 4.725 | 4.521 | 4.701 |
| 02.04.2026 | 4.480 | 4.705 | 4.313 | 4.567 |
| 03.04.2026 | 4.550 | 4.680 | 4.550 | 4.675 |
| 06.04.2026 | 4.710 | 4.773 | 4.512 | 4.512 |
| 07.04.2026 | 4.567 | 4.634 | 4.480 | 4.480 |
| 08.04.2026 | 4.075 | 4.306 | 4.055 | 4.201 |
| 09.04.2026 | 4.271 | 4.279 | 4.182 | 4.230 |
| 10.04.2026 | 4.247 | 4.259 | 4.122 | 4.147 |
| 13.04.2026 | 4.354 | 4.388 | 4.237 | 4.277 |
| 14.04.2026 | 4.209 | 4.232 | 4.094 | 4.190 |
| 15.04.2026 | 4.125 | 4.133 | 3.990 | 4.035 |
| 16.04.2026 | 4.035 | 4.063 | 3.948 | 3.948 |
| 17.04.2026 | 3.997 | 4.029 | 3.908 | 3.985 |
| 20.04.2026 | 3.915 | 3.959 | 3.831 | 3.843 |
| 21.04.2026 | 3.881 | 3.885 | 3.785 | 3.830 |
| 22.04.2026 | 3.900 | 3.912 | 3.805 | 3.807 |
| 23.04.2026 | 3.856 | 3.988 | 3.840 | 3.969 |
| 24.04.2026 | 4.000 | 4.098 | 3.969 | 4.074 |
| 27.04.2026 | 3.984 | 3.984 | 3.882 | 3.930 |
| 28.04.2026 | 3.994 | 4.123 | 3.985 | 4.123 |
| 30.04.2026 | 4.173 | 4.180 | 4.063 | 4.150 |
| 01.05.2026 | 4.131 | 4.165 | 4.043 | 4.118 |
| 07.05.2026 | 3.856 | 3.912 | 3.821 | 3.850 |
| 08.05.2026 | 3.803 | 3.820 | 3.719 | 3.788 |
| 11.05.2026 | 3.788 | 3.910 | 3.776 | 3.848 |
| 12.05.2026 | 3.915 | 3.988 | 3.900 | 3.944 |
| 13.05.2026 | 3.973 | 4.007 | 3.921 | 3.930 |
| 14.05.2026 | 4.000 | 4.007 | 3.811 | 3.920 |
| 15.05.2026 | 3.864 | 3.921 | 3.788 | 3.921 |
| 18.05.2026 | 3.967 | 4.002 | 3.913 | 3.934 |
| 19.05.2026 | 3.972 | 4.049 | 3.948 | 3.993 |
| 20.05.2026 | 3.970 | 4.026 | 3.952 | 3.990 |
| 21.05.2026 | 3.868 | 3.934 | 3.859 | 3.885 |
| 22.05.2026 | 3.821 | 3.849 | 3.778 | 3.839 |
| 25.05.2026 | 3.757 | 3.791 | 3.640 | 3.658 |
| 26.05.2026 | 3.635 | 3.701 | 3.611 | 3.668 |
| 27.05.2026 | 3.650 | 3.727 | 3.643 | 3.689 |
| 28.05.2026 | 3.600 | 3.722 | 3.588 | 3.693 |
| 29.05.2026 | 3.605 | 3.643 | 3.578 | 3.604 |
| 01.06.2026 | 3.554 | 3.565 | 3.390 | 3.416 |
| 02.06.2026 | 3.470 | 3.597 | 3.428 | 3.567 |
| 03.06.2026 | 3.684 | 3.732 | 3.649 | 3.707 |
| 04.06.2026 | 3.646 | 3.660 | 3.585 | 3.648 |
| 05.06.2026 | 3.650 | 3.726 | 3.639 | 3.685 |
| 08.06.2026 | 3.657 | 3.690 | 3.604 | 3.641 |
| 09.06.2026 | 3.600 | 3.678 | 3.587 | 3.592 |
| 10.06.2026 | 3.537 | 3.553 | 3.450 | 3.483 |
| 11.06.2026 | 3.587 | 3.649 | 3.561 | 3.607 |
| 12.06.2026 | 3.554 | 3.588 | 3.518 | 3.559 |
| 15.06.2026 | 3.559 | 3.636 | 3.468 | 3.495 |
| 16.06.2026 | 3.467 | 3.475 | 3.361 | 3.378 |
| 17.06.2026 | 3.328 | 3.428 | 3.293 | 3.406 |
| 18.06.2026 | 3.442 | 3.505 | 3.402 | 3.429 |
| 19.06.2026 | 3.407 | 3.500 | 3.371 | 3.500 |