2503.T
Kirin Holdings Company, Limited
09:30:00
2772.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2784.5
Düşük₺2732
Yüksek₺2783
2503.T: Kirin Holdings Company, Limited Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.025,8199
KAPANIŞ 1.025,9502
En Düşük
DÜŞÜK 811
En Yüksek
YÜKSEK 1.200
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2001 | 1.023 | 1.023 | 1.023 | 1.023 |
| 02.01.2001 | 1.023 | 1.023 | 1.023 | 1.023 |
| 03.01.2001 | 1.023 | 1.023 | 1.023 | 1.023 |
| 04.01.2001 | 1.024 | 1.033 | 996 | 1.008 |
| 05.01.2001 | 1.008 | 1.019 | 1.002 | 1.019 |
| 08.01.2001 | 1.019 | 1.019 | 1.019 | 1.019 |
| 09.01.2001 | 1.002 | 1.014 | 999 | 1.014 |
| 10.01.2001 | 1.020 | 1.041 | 1.016 | 1.041 |
| 11.01.2001 | 1.041 | 1.067 | 1.033 | 1.055 |
| 12.01.2001 | 1.075 | 1.080 | 1.070 | 1.074 |
| 15.01.2001 | 1.080 | 1.082 | 1.051 | 1.060 |
| 16.01.2001 | 1.060 | 1.060 | 1.025 | 1.040 |
| 17.01.2001 | 1.043 | 1.050 | 1.022 | 1.042 |
| 18.01.2001 | 1.040 | 1.045 | 1.035 | 1.040 |
| 19.01.2001 | 1.050 | 1.081 | 1.047 | 1.070 |
| 22.01.2001 | 1.090 | 1.105 | 1.082 | 1.105 |
| 23.01.2001 | 1.103 | 1.105 | 1.091 | 1.091 |
| 24.01.2001 | 1.110 | 1.125 | 1.102 | 1.120 |
| 25.01.2001 | 1.110 | 1.110 | 1.086 | 1.094 |
| 26.01.2001 | 1.105 | 1.119 | 1.105 | 1.116 |
| 29.01.2001 | 1.115 | 1.125 | 1.105 | 1.110 |
| 30.01.2001 | 1.112 | 1.112 | 1.087 | 1.100 |
| 31.01.2001 | 1.109 | 1.121 | 1.103 | 1.121 |
| 01.02.2001 | 1.119 | 1.120 | 1.111 | 1.120 |
| 02.02.2001 | 1.118 | 1.128 | 1.112 | 1.125 |
| 05.02.2001 | 1.129 | 1.138 | 1.118 | 1.126 |
| 06.02.2001 | 1.135 | 1.137 | 1.125 | 1.125 |
| 07.02.2001 | 1.119 | 1.128 | 1.116 | 1.121 |
| 08.02.2001 | 1.122 | 1.129 | 1.113 | 1.129 |
| 09.02.2001 | 1.115 | 1.136 | 1.115 | 1.136 |
| 12.02.2001 | 1.136 | 1.136 | 1.136 | 1.136 |
| 13.02.2001 | 1.150 | 1.162 | 1.147 | 1.159 |
| 14.02.2001 | 1.159 | 1.179 | 1.153 | 1.177 |
| 15.02.2001 | 1.166 | 1.166 | 1.142 | 1.146 |
| 16.02.2001 | 1.146 | 1.160 | 1.141 | 1.143 |
| 19.02.2001 | 1.135 | 1.149 | 1.130 | 1.130 |
| 20.02.2001 | 1.130 | 1.148 | 1.130 | 1.148 |
| 21.02.2001 | 1.128 | 1.137 | 1.113 | 1.123 |
| 22.02.2001 | 1.103 | 1.109 | 1.099 | 1.106 |
| 23.02.2001 | 1.100 | 1.134 | 1.100 | 1.134 |
| 26.02.2001 | 1.134 | 1.150 | 1.120 | 1.120 |
| 27.02.2001 | 1.148 | 1.157 | 1.140 | 1.147 |
| 28.02.2001 | 1.149 | 1.158 | 1.125 | 1.136 |
| 01.03.2001 | 1.125 | 1.139 | 1.121 | 1.130 |
| 02.03.2001 | 1.138 | 1.138 | 1.111 | 1.111 |
| 05.03.2001 | 1.129 | 1.130 | 1.114 | 1.121 |
| 06.03.2001 | 1.121 | 1.127 | 1.111 | 1.127 |
| 07.03.2001 | 1.107 | 1.118 | 1.088 | 1.118 |
| 08.03.2001 | 1.100 | 1.111 | 1.097 | 1.100 |
| 09.03.2001 | 1.085 | 1.100 | 1.079 | 1.084 |
| 12.03.2001 | 1.085 | 1.093 | 1.070 | 1.072 |
| 13.03.2001 | 1.065 | 1.071 | 1.042 | 1.050 |
| 14.03.2001 | 1.050 | 1.050 | 1.050 | 1.050 |
| 15.03.2001 | 1.045 | 1.110 | 1.030 | 1.110 |
| 16.03.2001 | 1.070 | 1.090 | 1.053 | 1.054 |
| 19.03.2001 | 1.050 | 1.070 | 1.050 | 1.054 |
| 20.03.2001 | 1.054 | 1.054 | 1.054 | 1.054 |
| 21.03.2001 | 1.059 | 1.119 | 1.057 | 1.118 |
| 22.03.2001 | 1.098 | 1.110 | 1.081 | 1.100 |
| 23.03.2001 | 1.085 | 1.115 | 1.085 | 1.107 |
| 26.03.2001 | 1.095 | 1.140 | 1.095 | 1.140 |
| 27.03.2001 | 1.134 | 1.160 | 1.134 | 1.160 |
| 28.03.2001 | 1.151 | 1.164 | 1.144 | 1.158 |
| 29.03.2001 | 1.158 | 1.166 | 1.130 | 1.130 |
| 30.03.2001 | 1.150 | 1.165 | 1.141 | 1.141 |
| 02.04.2001 | 1.141 | 1.141 | 1.113 | 1.115 |
| 03.04.2001 | 1.121 | 1.160 | 1.121 | 1.133 |
| 04.04.2001 | 1.128 | 1.151 | 1.127 | 1.143 |
| 05.04.2001 | 1.160 | 1.164 | 1.145 | 1.145 |
| 06.04.2001 | 1.151 | 1.157 | 1.135 | 1.143 |
| 09.04.2001 | 1.148 | 1.148 | 1.115 | 1.116 |
| 10.04.2001 | 1.117 | 1.125 | 1.102 | 1.107 |
| 11.04.2001 | 1.118 | 1.148 | 1.105 | 1.148 |
| 12.04.2001 | 1.112 | 1.135 | 1.112 | 1.126 |
| 13.04.2001 | 1.126 | 1.139 | 1.120 | 1.131 |
| 16.04.2001 | 1.143 | 1.145 | 1.132 | 1.133 |
| 17.04.2001 | 1.136 | 1.142 | 1.128 | 1.141 |
| 18.04.2001 | 1.141 | 1.156 | 1.136 | 1.143 |
| 19.04.2001 | 1.148 | 1.150 | 1.126 | 1.130 |
| 20.04.2001 | 1.125 | 1.130 | 1.115 | 1.122 |
| 23.04.2001 | 1.133 | 1.152 | 1.133 | 1.145 |
| 24.04.2001 | 1.150 | 1.159 | 1.145 | 1.153 |
| 25.04.2001 | 1.160 | 1.172 | 1.159 | 1.172 |
| 26.04.2001 | 1.160 | 1.172 | 1.159 | 1.172 |
| 27.04.2001 | 1.189 | 1.195 | 1.180 | 1.189 |
| 30.04.2001 | 1.189 | 1.189 | 1.189 | 1.189 |
| 01.05.2001 | 1.198 | 1.198 | 1.185 | 1.188 |
| 02.05.2001 | 1.194 | 1.200 | 1.185 | 1.198 |
| 03.05.2001 | 1.198 | 1.198 | 1.198 | 1.198 |
| 04.05.2001 | 1.198 | 1.198 | 1.198 | 1.198 |
| 07.05.2001 | 1.185 | 1.185 | 1.160 | 1.178 |
| 08.05.2001 | 1.178 | 1.189 | 1.165 | 1.172 |
| 09.05.2001 | 1.175 | 1.180 | 1.163 | 1.180 |
| 10.05.2001 | 1.178 | 1.200 | 1.175 | 1.198 |
| 11.05.2001 | 1.196 | 1.196 | 1.175 | 1.175 |
| 14.05.2001 | 1.181 | 1.182 | 1.162 | 1.169 |
| 15.05.2001 | 1.169 | 1.177 | 1.165 | 1.169 |
| 16.05.2001 | 1.165 | 1.172 | 1.151 | 1.151 |
| 17.05.2001 | 1.160 | 1.160 | 1.150 | 1.159 |
| 18.05.2001 | 1.130 | 1.145 | 1.110 | 1.118 |
| 21.05.2001 | 1.118 | 1.133 | 1.113 | 1.129 |
| 22.05.2001 | 1.129 | 1.135 | 1.120 | 1.120 |
| 23.05.2001 | 1.120 | 1.130 | 1.116 | 1.120 |
| 24.05.2001 | 1.118 | 1.125 | 1.113 | 1.117 |
| 25.05.2001 | 1.118 | 1.121 | 1.105 | 1.113 |
| 28.05.2001 | 1.119 | 1.123 | 1.113 | 1.114 |
| 29.05.2001 | 1.110 | 1.115 | 1.107 | 1.115 |
| 30.05.2001 | 1.119 | 1.139 | 1.118 | 1.137 |
| 31.05.2001 | 1.135 | 1.141 | 1.130 | 1.134 |
| 01.06.2001 | 1.134 | 1.135 | 1.111 | 1.118 |
| 04.06.2001 | 1.129 | 1.139 | 1.120 | 1.139 |
| 05.06.2001 | 1.126 | 1.129 | 1.101 | 1.109 |
| 06.06.2001 | 1.105 | 1.110 | 1.101 | 1.103 |
| 07.06.2001 | 1.102 | 1.106 | 1.100 | 1.106 |
| 08.06.2001 | 1.126 | 1.126 | 1.103 | 1.105 |
| 11.06.2001 | 1.100 | 1.100 | 1.087 | 1.087 |
| 12.06.2001 | 1.085 | 1.095 | 1.075 | 1.075 |
| 13.06.2001 | 1.080 | 1.089 | 1.077 | 1.080 |
| 14.06.2001 | 1.080 | 1.085 | 1.065 | 1.075 |
| 15.06.2001 | 1.065 | 1.069 | 1.056 | 1.065 |
| 18.06.2001 | 1.056 | 1.065 | 1.050 | 1.065 |
| 19.06.2001 | 1.056 | 1.068 | 1.039 | 1.039 |
| 20.06.2001 | 1.036 | 1.043 | 1.034 | 1.039 |
| 21.06.2001 | 1.059 | 1.065 | 1.051 | 1.063 |
| 22.06.2001 | 1.070 | 1.090 | 1.060 | 1.073 |
| 25.06.2001 | 1.078 | 1.078 | 1.045 | 1.055 |
| 26.06.2001 | 1.045 | 1.050 | 1.037 | 1.043 |
| 27.06.2001 | 1.042 | 1.059 | 1.035 | 1.048 |
| 28.06.2001 | 1.060 | 1.074 | 1.041 | 1.056 |
| 29.06.2001 | 1.060 | 1.070 | 1.045 | 1.061 |
| 02.07.2001 | 1.061 | 1.073 | 1.051 | 1.061 |
| 03.07.2001 | 1.068 | 1.088 | 1.068 | 1.084 |
| 04.07.2001 | 1.086 | 1.086 | 1.060 | 1.067 |
| 05.07.2001 | 1.070 | 1.084 | 1.065 | 1.080 |
| 06.07.2001 | 1.058 | 1.058 | 1.034 | 1.041 |
| 09.07.2001 | 1.030 | 1.035 | 1.023 | 1.033 |
| 10.07.2001 | 1.036 | 1.044 | 1.018 | 1.042 |
| 11.07.2001 | 1.022 | 1.034 | 1.022 | 1.029 |
| 12.07.2001 | 1.034 | 1.049 | 1.023 | 1.042 |
| 13.07.2001 | 1.025 | 1.042 | 1.023 | 1.026 |
| 16.07.2001 | 1.032 | 1.066 | 1.032 | 1.062 |
| 17.07.2001 | 1.051 | 1.064 | 1.040 | 1.045 |
| 18.07.2001 | 1.036 | 1.036 | 1.019 | 1.021 |
| 19.07.2001 | 1.026 | 1.038 | 1.025 | 1.031 |
| 20.07.2001 | 1.031 | 1.031 | 1.031 | 1.031 |
| 23.07.2001 | 1.026 | 1.030 | 1.004 | 1.013 |
| 24.07.2001 | 1.008 | 1.020 | 1.005 | 1.020 |
| 25.07.2001 | 1.013 | 1.013 | 1.002 | 1.007 |
| 26.07.2001 | 1.020 | 1.020 | 1.005 | 1.013 |
| 27.07.2001 | 1.012 | 1.019 | 1.011 | 1.015 |
| 30.07.2001 | 1.016 | 1.025 | 1.005 | 1.006 |
| 31.07.2001 | 1.014 | 1.024 | 1.011 | 1.022 |
| 01.08.2001 | 1.035 | 1.042 | 1.024 | 1.033 |
| 02.08.2001 | 1.045 | 1.045 | 1.016 | 1.029 |
| 03.08.2001 | 1.020 | 1.024 | 1.010 | 1.011 |
| 06.08.2001 | 1.013 | 1.019 | 1.011 | 1.016 |
| 07.08.2001 | 1.011 | 1.024 | 1.011 | 1.024 |
| 08.08.2001 | 1.037 | 1.037 | 1.025 | 1.025 |
| 09.08.2001 | 1.040 | 1.063 | 1.035 | 1.050 |
| 10.08.2001 | 1.046 | 1.050 | 1.021 | 1.031 |
| 13.08.2001 | 1.022 | 1.023 | 1.008 | 1.012 |
| 14.08.2001 | 1.052 | 1.052 | 1.015 | 1.027 |
| 15.08.2001 | 1.034 | 1.045 | 1.022 | 1.027 |
| 16.08.2001 | 1.022 | 1.024 | 1.011 | 1.014 |
| 17.08.2001 | 1.015 | 1.019 | 1.011 | 1.012 |
| 20.08.2001 | 1.005 | 1.009 | 997 | 1.000 |
| 21.08.2001 | 996 | 996 | 975 | 988 |
| 22.08.2001 | 978 | 999 | 978 | 989 |
| 23.08.2001 | 984 | 984 | 962 | 965 |
| 24.08.2001 | 965 | 967 | 955 | 956 |
| 27.08.2001 | 971 | 971 | 952 | 954 |
| 28.08.2001 | 955 | 962 | 943 | 950 |
| 29.08.2001 | 944 | 952 | 939 | 939 |
| 30.08.2001 | 930 | 934 | 908 | 919 |
| 31.08.2001 | 910 | 919 | 906 | 913 |
| 03.09.2001 | 922 | 925 | 910 | 910 |
| 04.09.2001 | 910 | 917 | 894 | 911 |
| 05.09.2001 | 901 | 902 | 890 | 902 |
| 06.09.2001 | 905 | 925 | 904 | 913 |
| 07.09.2001 | 904 | 906 | 895 | 899 |
| 10.09.2001 | 889 | 900 | 883 | 883 |
| 11.09.2001 | 884 | 890 | 875 | 876 |
| 12.09.2001 | 826 | 845 | 826 | 826 |
| 13.09.2001 | 816 | 866 | 811 | 855 |
| 14.09.2001 | 853 | 876 | 847 | 869 |
| 17.09.2001 | 859 | 859 | 840 | 841 |
| 18.09.2001 | 861 | 886 | 853 | 867 |
| 19.09.2001 | 867 | 912 | 865 | 905 |
| 20.09.2001 | 889 | 891 | 872 | 876 |
| 21.09.2001 | 860 | 893 | 857 | 892 |
| 24.09.2001 | 892 | 892 | 892 | 892 |
| 25.09.2001 | 900 | 902 | 885 | 894 |
| 26.09.2001 | 890 | 891 | 881 | 890 |
| 27.09.2001 | 881 | 900 | 880 | 900 |
| 28.09.2001 | 900 | 900 | 900 | 900 |
| 01.10.2001 | 919 | 946 | 910 | 935 |
| 02.10.2001 | 938 | 942 | 925 | 942 |
| 03.10.2001 | 933 | 936 | 925 | 925 |
| 04.10.2001 | 945 | 959 | 925 | 955 |
| 05.10.2001 | 949 | 950 | 933 | 935 |
| 08.10.2001 | 935 | 935 | 935 | 935 |
| 09.10.2001 | 915 | 924 | 906 | 910 |
| 10.10.2001 | 905 | 909 | 898 | 908 |
| 11.10.2001 | 928 | 944 | 919 | 939 |
| 12.10.2001 | 949 | 950 | 919 | 935 |
| 15.10.2001 | 920 | 948 | 919 | 930 |
| 16.10.2001 | 936 | 955 | 935 | 950 |
| 17.10.2001 | 950 | 951 | 921 | 937 |
| 18.10.2001 | 937 | 937 | 912 | 917 |
| 19.10.2001 | 911 | 918 | 905 | 912 |
| 22.10.2001 | 918 | 918 | 905 | 913 |
| 23.10.2001 | 919 | 939 | 918 | 939 |
| 24.10.2001 | 937 | 955 | 936 | 948 |
| 25.10.2001 | 955 | 978 | 952 | 976 |
| 26.10.2001 | 960 | 965 | 920 | 928 |
| 29.10.2001 | 931 | 936 | 920 | 921 |
| 30.10.2001 | 920 | 928 | 917 | 924 |
| 31.10.2001 | 924 | 945 | 924 | 932 |
| 01.11.2001 | 934 | 937 | 902 | 905 |
| 02.11.2001 | 906 | 909 | 891 | 893 |
| 05.11.2001 | 900 | 905 | 898 | 905 |
| 06.11.2001 | 910 | 915 | 907 | 911 |
| 07.11.2001 | 907 | 910 | 886 | 891 |
| 08.11.2001 | 891 | 907 | 890 | 907 |
| 09.11.2001 | 907 | 907 | 907 | 907 |
| 12.11.2001 | 883 | 901 | 882 | 891 |
| 13.11.2001 | 898 | 898 | 886 | 890 |
| 14.11.2001 | 895 | 897 | 860 | 865 |
| 15.11.2001 | 869 | 884 | 862 | 884 |
| 16.11.2001 | 865 | 883 | 855 | 865 |
| 19.11.2001 | 875 | 878 | 865 | 875 |
| 20.11.2001 | 885 | 886 | 871 | 877 |
| 21.11.2001 | 887 | 904 | 887 | 891 |
| 22.11.2001 | 883 | 900 | 883 | 900 |
| 23.11.2001 | 900 | 900 | 900 | 900 |
| 26.11.2001 | 919 | 923 | 895 | 915 |
| 27.11.2001 | 915 | 915 | 895 | 904 |
| 28.11.2001 | 900 | 905 | 890 | 893 |
| 29.11.2001 | 900 | 910 | 895 | 910 |
| 30.11.2001 | 896 | 908 | 891 | 894 |
| 03.12.2001 | 896 | 903 | 885 | 891 |
| 04.12.2001 | 891 | 896 | 881 | 895 |
| 05.12.2001 | 892 | 894 | 875 | 884 |
| 06.12.2001 | 880 | 884 | 873 | 876 |
| 07.12.2001 | 857 | 872 | 842 | 865 |
| 10.12.2001 | 853 | 876 | 830 | 865 |
| 11.12.2001 | 853 | 853 | 853 | 853 |
| 12.12.2001 | 853 | 853 | 853 | 853 |
| 13.12.2001 | 853 | 885 | 853 | 853 |
| 14.12.2001 | 872 | 881 | 858 | 871 |
| 17.12.2001 | 875 | 903 | 875 | 891 |
| 18.12.2001 | 891 | 906 | 876 | 899 |
| 19.12.2001 | 891 | 891 | 891 | 891 |
| 20.12.2001 | 910 | 920 | 910 | 912 |
| 21.12.2001 | 915 | 919 | 911 | 919 |
| 24.12.2001 | 919 | 919 | 919 | 919 |
| 25.12.2001 | 919 | 920 | 894 | 906 |
| 26.12.2001 | 916 | 926 | 904 | 904 |
| 27.12.2001 | 906 | 923 | 902 | 923 |
| 28.12.2001 | 926 | 938 | 920 | 937 |
| 31.12.2001 | 937 | 937 | 937 | 937 |