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
Asahi Group Holdings, Ltd. logosu
2502.T
Asahi Group Holdings, Ltd.
09:30:00
1519 ¥
0.0000 (%0.00)
Önceki Kapanış: 1523
Düşük₺1495
Yüksek₺1519
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

2502.T: Asahi Group Holdings, Ltd. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.632,374
KAPANIŞ 1.631,3358

En Düşük

DÜŞÜK 1.373,33

En Yüksek

YÜKSEK 1.894,66
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20211.4211.4241.386,671.399
05.01.20211.391,671.397,331.384,331.389,67
06.01.20211.379,671.393,671.375,671.384
07.01.20211.401,671.410,671.385,331.394,67
08.01.20211.4051.411,671.383,331.409
12.01.20211.408,331.408,331.378,331.381,33
13.01.20211.387,331.3941.3791.390,67
14.01.20211.383,331.4201.382,331.405,67
15.01.20211.397,671.415,671.391,671.411
18.01.20211.408,671.409,671.3911.400
19.01.20211.4001.424,671.399,331.417
20.01.20211.4151.417,671.3931.417,67
21.01.20211.428,331.460,671.426,671.430,67
22.01.20211.436,331.4631.435,331.447
25.01.20211.443,671.4471.428,671.431,33
26.01.20211.417,331.4221.4051.413
27.01.20211.4241.4431.417,331.441,33
28.01.20211.394,671.4041.373,331.395
29.01.20211.4001.426,671.3981.404
01.02.20211.420,671.432,671.3951.401
02.02.20211.3971.4321.3971.431
03.02.20211.4251.4451.419,331.440
04.02.20211.4241.4251.403,671.408,33
05.02.20211.4201.441,671.4151.437,67
08.02.20211.4391.4821.429,331.479,67
09.02.20211.4721.476,331.455,331.460
10.02.20211.457,671.490,331.451,671.482
12.02.20211.4821.490,331.4601.476
15.02.20211.496,671.5391.4931.528
16.02.20211.5401.5751.5391.568,33
17.02.20211.560,331.5761.533,671.567,67
18.02.20211.562,671.571,671.536,671.539,67
19.02.20211.538,331.5431.503,331.507
22.02.20211.510,331.532,671.5101.516
24.02.20211.530,331.565,331.503,671.561,33
25.02.20211.6081.616,671.588,331.598,67
26.02.20211.581,671.585,331.5361.537,33
01.03.20211.545,331.5531.527,671.535
02.03.20211.559,671.5681.533,331.541,33
03.03.20211.557,331.581,331.5531.577,33
04.03.20211.566,671.570,331.538,331.552,33
05.03.20211.575,671.590,671.5501.590,33
08.03.20211.6131.635,671.6051.614
09.03.20211.643,331.6821.637,331.682
10.03.20211.653,671.668,661.6221.630,33
11.03.20211.631,331.632,671.5911.596
12.03.20211.619,331.635,331.602,671.625
15.03.20211.635,331.651,671.6251.630,67
16.03.20211.623,331.6291.611,671.627,67
17.03.20211.595,331.622,331.595,331.617
18.03.20211.6001.627,331.578,331.594,67
19.03.20211.575,331.599,671.575,331.586
22.03.20211.568,671.587,671.567,331.576,33
23.03.20211.582,331.5881.576,331.578,67
24.03.20211.593,671.594,331.524,331.526,33
25.03.20211.529,671.555,671.5271.542
26.03.20211.557,671.5851.5571.577,67
29.03.20211.578,671.587,331.5471.562,33
30.03.20211.5761.5951.5701.587,67
31.03.20211.564,331.572,671.552,671.555
01.04.20211.5681.569,671.533,671.536,33
02.04.20211.535,671.539,331.5271.533,33
05.04.20211.542,331.5531.538,331.540
06.04.20211.552,671.5541.519,671.521
07.04.20211.530,671.586,671.5211.575
08.04.20211.5801.5861.556,671.567
09.04.20211.580,331.619,331.569,671.585,67
12.04.20211.597,671.6151.593,671.597,33
13.04.20211.600,331.605,331.571,671.575,67
14.04.20211.5701.5731.557,671.561
15.04.20211.572,671.596,331.571,331.588,67
16.04.20211.6001.603,671.585,671.589
19.04.20211.584,331.5941.571,671.572,33
20.04.20211.556,671.560,331.510,671.516,33
21.04.20211.4971.5041.474,671.484,67
22.04.20211.502,671.532,331.498,671.520
23.04.20211.511,671.5421.503,671.541
26.04.20211.540,671.554,331.528,671.547
27.04.20211.557,671.561,671.535,671.542
28.04.20211.547,331.549,671.5321.541,67
30.04.20211.5591.559,671.5151.521,67
06.05.20211.543,671.558,671.534,671.546,33
07.05.20211.5561.598,331.5511.596
10.05.20211.585,331.5991.574,331.580,33
11.05.20211.572,671.5851.5561.565,67
12.05.20211.578,331.5951.566,671.583,67
13.05.20211.599,671.619,331.579,331.595,67
14.05.20211.608,671.624,671.5851.614
17.05.20211.750,661.8161.654,671.677,66
18.05.20211.697,661.740,331.693,661.720,33
19.05.20211.7071.7081.6671.679,66
20.05.20211.6761.695,331.6651.691
21.05.20211.701,661.724,331.696,661.707,33
24.05.20211.706,661.742,661.706,331.736
25.05.20211.743,661.754,331.736,661.744,33
26.05.20211.749,661.7761.744,331.744,33
27.05.20211.742,331.7941.739,661.784,66
28.05.20211.7981.8141.774,331.776,66
31.05.20211.764,331.777,661.735,331.739,66
01.06.20211.754,661.766,331.732,661.748,66
02.06.20211.751,331.7731.7371.772,66
03.06.20211.775,661.815,331.766,661.812,66
04.06.20211.8001.822,331.794,331.814
07.06.20211.826,661.842,661.8001.818,66
08.06.20211.8211.827,331.8101.814
09.06.20211.804,661.8281.804,331.826,33
10.06.20211.830,331.841,661.809,331.814,33
11.06.20211.816,661.827,661.796,661.797,66
14.06.20211.818,331.828,331.791,331.797,66
15.06.20211.812,331.8401.8001.835
16.06.20211.8401.883,661.821,661.826
17.06.20211.825,661.8371.8171.821
18.06.20211.8261.8351.807,331.811
21.06.20211.778,331.782,331.748,331.760
22.06.20211.8021.835,661.797,331.826
23.06.20211.818,331.8251.8011.802
24.06.20211.8071.8081.782,331.783,33
25.06.20211.798,331.805,661.790,331.802
28.06.20211.8001.8001.763,331.773,66
29.06.20211.736,661.7381.7101.731,33
30.06.20211.710,331.7451.710,331.730,33
01.07.20211.728,661.730,661.706,661.715,66
02.07.20211.715,661.736,331.715,661.735,33
05.07.20211.7161.7351.696,661.713,33
06.07.20211.722,661.7351.711,331.731,33
07.07.20211.7001.7241.6981.714
08.07.20211.734,331.742,331.713,661.715
09.07.20211.683,331.6861.6461.681
12.07.20211.709,661.720,661.6911.702
13.07.20211.708,331.731,331.7081.721,66
14.07.20211.7081.736,331.7051.726,33
15.07.20211.7261.7331.689,331.693,66
16.07.20211.685,331.6941.6721.674,66
19.07.20211.6571.668,661.6361.646,67
20.07.20211.6161.655,671.6101.644
21.07.20211.6591.671,331.644,671.654
26.07.20211.683,661.687,331.670,661.677,33
27.07.20211.6951.7231.684,331.714,66
28.07.20211.684,661.6961.675,331.680,33
29.07.20211.682,331.695,661.666,331.677,33
30.07.20211.663,671.672,661.6351.637
02.08.20211.6531.692,661.642,671.685,33
03.08.20211.641,331.6611.625,331.632
04.08.20211.639,671.652,331.630,671.647
05.08.20211.626,671.669,661.6241.667,66
06.08.20211.6601.676,661.6551.663,33
10.08.20211.671,331.677,661.652,671.661
11.08.20211.7111.736,661.673,331.680,66
12.08.20211.6871.6941.6531.656
13.08.20211.671,661.689,331.660,671.677,33
16.08.20211.6771.688,331.6661.685,33
17.08.20211.680,331.7141.670,331.709
18.08.20211.716,661.725,661.698,331.703
19.08.20211.685,661.690,661.663,331.669,66
20.08.20211.6671.6741.639,331.641,67
23.08.20211.674,661.7051.662,331.687,66
24.08.20211.7001.7351.696,661.727,66
25.08.20211.726,331.734,661.715,331.724,66
26.08.20211.726,661.7381.716,661.738
27.08.20211.715,331.7211.681,661.683,33
30.08.20211.686,661.702,331.683,331.698,33
31.08.20211.693,661.7091.681,661.704,66
01.09.20211.716,661.760,661.7151.760,33
02.09.20211.747,661.7581.730,331.753,66
03.09.20211.763,331.769,331.7391.760,66
06.09.20211.7831.797,331.7811.794,33
07.09.20211.8101.819,661.790,331.792,33
08.09.20211.809,331.809,661.758,331.769,66
09.09.20211.774,331.811,331.771,331.808,66
10.09.20211.819,331.8331.797,331.814,33
13.09.20211.8191.859,661.8191.851
14.09.20211.858,331.894,661.857,661.893
15.09.20211.8711.8901.814,331.815
16.09.20211.836,661.8611.832,661.837,33
17.09.20211.8441.851,661.8251.849
21.09.20211.8211.841,331.8071.828,33
22.09.20211.822,331.822,331.783,661.786,66
24.09.20211.8051.818,331.794,661.818
27.09.20211.816,661.823,331.803,661.808,33
28.09.20211.807,331.8281.8001.823,66
29.09.20211.804,331.8201.7951.815
30.09.20211.819,661.8331.805,661.807
01.10.20211.7901.7911.7551.779,66
04.10.20211.797,661.816,331.784,661.807,33
05.10.20211.8401.8761.8221.856,33
06.10.20211.876,331.886,331.828,661.858,66
07.10.20211.872,661.888,331.848,661.865
08.10.20211.866,661.8751.841,331.845,33
11.10.20211.848,661.8711.8441.866
12.10.20211.8501.860,661.816,661.817,66
13.10.20211.8051.830,331.797,661.805,33
14.10.20211.808,661.819,331.797,331.797,66
15.10.20211.8001.8071.7571.771,33
18.10.20211.782,661.793,331.7481.750,33
19.10.20211.7411.758,331.729,331.747,33
20.10.20211.747,661.756,661.7361.743,66
21.10.20211.733,661.737,331.7041.704
22.10.20211.683,331.701,331.681,331.694,66
25.10.20211.678,331.678,331.6441.644,33
26.10.20211.657,331.691,661.650,331.682,33
27.10.20211.682,331.710,661.682,331.690,66
28.10.20211.679,331.691,661.674,331.681,33
29.10.20211.681,661.7201.671,331.719
01.11.20211.7381.762,661.726,331.746,33
02.11.20211.762,661.762,661.723,661.730,66
04.11.20211.739,331.740,331.710,661.721,66
05.11.20211.700,331.705,331.669,661.696
08.11.20211.703,331.731,661.701,661.726,66
09.11.20211.733,331.739,661.684,331.688,33
10.11.20211.6611.6631.630,331.639,67
11.11.20211.5231.605,671.522,671.575
12.11.20211.561,671.609,671.5591.596,33
15.11.20211.590,331.6031.584,331.595
16.11.20211.5881.599,331.5801.587,67
17.11.20211.583,671.588,331.543,331.543,67
18.11.20211.534,671.5511.528,671.540
19.11.20211.5291.5501.528,331.534
22.11.20211.506,671.517,331.496,671.515,33
24.11.20211.4941.533,331.4941.502,33
25.11.20211.496,671.505,671.481,671.486
26.11.20211.474,671.486,671.458,331.470,67
29.11.20211.447,331.464,331.431,671.441,33
30.11.20211.4371.453,671.3981.398
01.12.20211.409,331.4211.393,331.407
02.12.20211.3871.415,671.3801.408,33
03.12.20211.4311.4601.409,331.459,33
06.12.20211.4721.4831.4611.476,33
07.12.20211.5091.537,331.489,671.528,67
08.12.20211.527,671.5311.5181.522,67
09.12.20211.528,331.545,671.523,671.539,67
10.12.20211.5401.5491.513,331.516,67
13.12.20211.545,331.555,671.534,331.534,33
14.12.20211.528,331.547,331.507,671.517,33
15.12.20211.5071.514,331.4951.501
16.12.20211.5261.530,331.510,671.528,33
17.12.20211.528,331.541,671.510,331.517,33
20.12.20211.499,671.515,671.4951.500
21.12.20211.523,331.527,331.513,671.519,67
22.12.20211.512,671.5231.508,671.515,67
23.12.20211.523,331.526,331.512,331.525
24.12.20211.529,671.5301.512,331.520,33
27.12.20211.5201.5201.503,331.508
28.12.20211.5271.531,671.5181.531,67
29.12.20211.5151.5191.488,331.495,67
30.12.20211.495,671.504,671.4801.491,33