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
2005 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.124,5269
KAPANIŞ 1.125,0385
En Düşük
DÜŞÜK 1.004
En Yüksek
YÜKSEK 1.471
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2005 | 1.009 | 1.009 | 1.009 | 1.009 |
| 04.01.2005 | 1.010 | 1.015 | 1.004 | 1.011 |
| 05.01.2005 | 1.012 | 1.014 | 1.007 | 1.007 |
| 06.01.2005 | 1.010 | 1.025 | 1.010 | 1.019 |
| 07.01.2005 | 1.026 | 1.030 | 1.022 | 1.026 |
| 10.01.2005 | 1.026 | 1.026 | 1.026 | 1.026 |
| 11.01.2005 | 1.049 | 1.054 | 1.035 | 1.054 |
| 12.01.2005 | 1.057 | 1.059 | 1.045 | 1.048 |
| 13.01.2005 | 1.045 | 1.047 | 1.021 | 1.028 |
| 14.01.2005 | 1.034 | 1.045 | 1.026 | 1.041 |
| 17.01.2005 | 1.031 | 1.039 | 1.024 | 1.024 |
| 18.01.2005 | 1.023 | 1.028 | 1.015 | 1.018 |
| 19.01.2005 | 1.021 | 1.038 | 1.021 | 1.031 |
| 20.01.2005 | 1.023 | 1.029 | 1.017 | 1.019 |
| 21.01.2005 | 1.033 | 1.034 | 1.020 | 1.033 |
| 24.01.2005 | 1.030 | 1.035 | 1.026 | 1.030 |
| 25.01.2005 | 1.027 | 1.048 | 1.026 | 1.048 |
| 26.01.2005 | 1.048 | 1.053 | 1.042 | 1.051 |
| 27.01.2005 | 1.052 | 1.053 | 1.042 | 1.049 |
| 28.01.2005 | 1.044 | 1.048 | 1.036 | 1.040 |
| 31.01.2005 | 1.031 | 1.058 | 1.030 | 1.048 |
| 01.02.2005 | 1.043 | 1.043 | 1.024 | 1.034 |
| 02.02.2005 | 1.046 | 1.049 | 1.038 | 1.045 |
| 03.02.2005 | 1.041 | 1.044 | 1.030 | 1.036 |
| 04.02.2005 | 1.018 | 1.035 | 1.012 | 1.023 |
| 07.02.2005 | 1.036 | 1.042 | 1.021 | 1.029 |
| 08.02.2005 | 1.030 | 1.032 | 1.021 | 1.021 |
| 09.02.2005 | 1.032 | 1.032 | 1.021 | 1.022 |
| 10.02.2005 | 1.027 | 1.033 | 1.023 | 1.030 |
| 11.02.2005 | 1.030 | 1.030 | 1.030 | 1.030 |
| 14.02.2005 | 1.034 | 1.040 | 1.030 | 1.030 |
| 15.02.2005 | 1.035 | 1.037 | 1.027 | 1.032 |
| 16.02.2005 | 1.023 | 1.034 | 1.019 | 1.019 |
| 17.02.2005 | 1.030 | 1.037 | 1.020 | 1.025 |
| 18.02.2005 | 1.029 | 1.050 | 1.025 | 1.045 |
| 21.02.2005 | 1.043 | 1.048 | 1.038 | 1.043 |
| 22.02.2005 | 1.041 | 1.049 | 1.041 | 1.042 |
| 23.02.2005 | 1.033 | 1.035 | 1.027 | 1.033 |
| 24.02.2005 | 1.034 | 1.048 | 1.033 | 1.045 |
| 25.02.2005 | 1.045 | 1.054 | 1.044 | 1.053 |
| 28.02.2005 | 1.058 | 1.064 | 1.055 | 1.064 |
| 01.03.2005 | 1.061 | 1.068 | 1.060 | 1.066 |
| 02.03.2005 | 1.072 | 1.088 | 1.070 | 1.082 |
| 03.03.2005 | 1.080 | 1.093 | 1.079 | 1.092 |
| 04.03.2005 | 1.095 | 1.104 | 1.086 | 1.101 |
| 07.03.2005 | 1.101 | 1.110 | 1.101 | 1.105 |
| 08.03.2005 | 1.105 | 1.105 | 1.090 | 1.090 |
| 09.03.2005 | 1.095 | 1.102 | 1.094 | 1.098 |
| 10.03.2005 | 1.089 | 1.096 | 1.085 | 1.085 |
| 11.03.2005 | 1.085 | 1.096 | 1.084 | 1.090 |
| 14.03.2005 | 1.094 | 1.100 | 1.087 | 1.087 |
| 15.03.2005 | 1.086 | 1.093 | 1.080 | 1.083 |
| 16.03.2005 | 1.080 | 1.085 | 1.075 | 1.085 |
| 17.03.2005 | 1.080 | 1.084 | 1.072 | 1.074 |
| 18.03.2005 | 1.072 | 1.084 | 1.066 | 1.075 |
| 21.03.2005 | 1.075 | 1.075 | 1.075 | 1.075 |
| 22.03.2005 | 1.078 | 1.080 | 1.065 | 1.065 |
| 23.03.2005 | 1.065 | 1.068 | 1.051 | 1.058 |
| 24.03.2005 | 1.056 | 1.064 | 1.051 | 1.053 |
| 25.03.2005 | 1.056 | 1.068 | 1.056 | 1.067 |
| 28.03.2005 | 1.074 | 1.081 | 1.063 | 1.067 |
| 29.03.2005 | 1.070 | 1.070 | 1.041 | 1.046 |
| 30.03.2005 | 1.047 | 1.061 | 1.045 | 1.050 |
| 31.03.2005 | 1.040 | 1.050 | 1.037 | 1.045 |
| 01.04.2005 | 1.037 | 1.063 | 1.034 | 1.063 |
| 04.04.2005 | 1.064 | 1.068 | 1.060 | 1.062 |
| 05.04.2005 | 1.075 | 1.082 | 1.071 | 1.079 |
| 06.04.2005 | 1.086 | 1.093 | 1.079 | 1.086 |
| 07.04.2005 | 1.089 | 1.089 | 1.081 | 1.088 |
| 08.04.2005 | 1.090 | 1.096 | 1.087 | 1.093 |
| 11.04.2005 | 1.092 | 1.093 | 1.074 | 1.075 |
| 12.04.2005 | 1.077 | 1.083 | 1.067 | 1.069 |
| 13.04.2005 | 1.066 | 1.074 | 1.066 | 1.074 |
| 14.04.2005 | 1.065 | 1.069 | 1.050 | 1.054 |
| 15.04.2005 | 1.050 | 1.053 | 1.042 | 1.050 |
| 18.04.2005 | 1.039 | 1.040 | 1.012 | 1.013 |
| 19.04.2005 | 1.030 | 1.032 | 1.017 | 1.027 |
| 20.04.2005 | 1.040 | 1.040 | 1.030 | 1.035 |
| 21.04.2005 | 1.019 | 1.026 | 1.007 | 1.026 |
| 22.04.2005 | 1.030 | 1.043 | 1.024 | 1.030 |
| 25.04.2005 | 1.030 | 1.039 | 1.025 | 1.033 |
| 26.04.2005 | 1.033 | 1.037 | 1.024 | 1.027 |
| 27.04.2005 | 1.018 | 1.033 | 1.018 | 1.028 |
| 28.04.2005 | 1.020 | 1.022 | 1.010 | 1.022 |
| 29.04.2005 | 1.022 | 1.022 | 1.022 | 1.022 |
| 02.05.2005 | 1.029 | 1.029 | 1.019 | 1.021 |
| 03.05.2005 | 1.021 | 1.021 | 1.021 | 1.021 |
| 04.05.2005 | 1.021 | 1.021 | 1.021 | 1.021 |
| 05.05.2005 | 1.021 | 1.021 | 1.021 | 1.021 |
| 06.05.2005 | 1.031 | 1.053 | 1.027 | 1.053 |
| 09.05.2005 | 1.053 | 1.055 | 1.039 | 1.053 |
| 10.05.2005 | 1.058 | 1.058 | 1.045 | 1.050 |
| 11.05.2005 | 1.047 | 1.058 | 1.025 | 1.037 |
| 12.05.2005 | 1.043 | 1.051 | 1.038 | 1.038 |
| 13.05.2005 | 1.039 | 1.057 | 1.039 | 1.045 |
| 16.05.2005 | 1.038 | 1.041 | 1.031 | 1.034 |
| 17.05.2005 | 1.040 | 1.048 | 1.030 | 1.034 |
| 18.05.2005 | 1.017 | 1.030 | 1.011 | 1.021 |
| 19.05.2005 | 1.028 | 1.031 | 1.021 | 1.026 |
| 20.05.2005 | 1.025 | 1.029 | 1.020 | 1.020 |
| 23.05.2005 | 1.020 | 1.033 | 1.018 | 1.033 |
| 24.05.2005 | 1.026 | 1.030 | 1.019 | 1.029 |
| 25.05.2005 | 1.025 | 1.036 | 1.022 | 1.036 |
| 26.05.2005 | 1.043 | 1.058 | 1.038 | 1.044 |
| 27.05.2005 | 1.055 | 1.057 | 1.047 | 1.054 |
| 30.05.2005 | 1.054 | 1.063 | 1.051 | 1.061 |
| 31.05.2005 | 1.061 | 1.065 | 1.047 | 1.065 |
| 01.06.2005 | 1.061 | 1.063 | 1.053 | 1.063 |
| 02.06.2005 | 1.056 | 1.068 | 1.054 | 1.056 |
| 03.06.2005 | 1.054 | 1.056 | 1.047 | 1.054 |
| 06.06.2005 | 1.049 | 1.050 | 1.040 | 1.047 |
| 07.06.2005 | 1.049 | 1.054 | 1.045 | 1.052 |
| 08.06.2005 | 1.048 | 1.061 | 1.048 | 1.057 |
| 09.06.2005 | 1.051 | 1.054 | 1.037 | 1.042 |
| 10.06.2005 | 1.043 | 1.069 | 1.043 | 1.061 |
| 13.06.2005 | 1.051 | 1.062 | 1.049 | 1.051 |
| 14.06.2005 | 1.054 | 1.059 | 1.052 | 1.056 |
| 15.06.2005 | 1.057 | 1.069 | 1.055 | 1.067 |
| 16.06.2005 | 1.070 | 1.073 | 1.060 | 1.064 |
| 17.06.2005 | 1.071 | 1.078 | 1.071 | 1.078 |
| 20.06.2005 | 1.075 | 1.083 | 1.072 | 1.082 |
| 21.06.2005 | 1.083 | 1.088 | 1.076 | 1.077 |
| 22.06.2005 | 1.076 | 1.085 | 1.076 | 1.080 |
| 23.06.2005 | 1.075 | 1.077 | 1.068 | 1.076 |
| 24.06.2005 | 1.066 | 1.075 | 1.065 | 1.075 |
| 27.06.2005 | 1.070 | 1.070 | 1.060 | 1.064 |
| 28.06.2005 | 1.067 | 1.072 | 1.063 | 1.070 |
| 29.06.2005 | 1.073 | 1.082 | 1.068 | 1.080 |
| 30.06.2005 | 1.064 | 1.074 | 1.064 | 1.074 |
| 01.07.2005 | 1.076 | 1.085 | 1.072 | 1.082 |
| 04.07.2005 | 1.078 | 1.087 | 1.072 | 1.087 |
| 05.07.2005 | 1.088 | 1.088 | 1.074 | 1.076 |
| 06.07.2005 | 1.079 | 1.083 | 1.071 | 1.072 |
| 07.07.2005 | 1.066 | 1.066 | 1.052 | 1.058 |
| 08.07.2005 | 1.059 | 1.070 | 1.056 | 1.059 |
| 11.07.2005 | 1.055 | 1.069 | 1.053 | 1.067 |
| 12.07.2005 | 1.071 | 1.071 | 1.059 | 1.059 |
| 13.07.2005 | 1.055 | 1.056 | 1.046 | 1.053 |
| 14.07.2005 | 1.060 | 1.070 | 1.060 | 1.061 |
| 15.07.2005 | 1.065 | 1.068 | 1.059 | 1.059 |
| 18.07.2005 | 1.059 | 1.059 | 1.059 | 1.059 |
| 19.07.2005 | 1.057 | 1.063 | 1.057 | 1.061 |
| 20.07.2005 | 1.052 | 1.062 | 1.052 | 1.056 |
| 21.07.2005 | 1.056 | 1.060 | 1.050 | 1.050 |
| 22.07.2005 | 1.051 | 1.055 | 1.047 | 1.050 |
| 25.07.2005 | 1.052 | 1.058 | 1.052 | 1.055 |
| 26.07.2005 | 1.059 | 1.059 | 1.050 | 1.051 |
| 27.07.2005 | 1.050 | 1.057 | 1.048 | 1.052 |
| 28.07.2005 | 1.056 | 1.063 | 1.051 | 1.053 |
| 29.07.2005 | 1.053 | 1.057 | 1.050 | 1.052 |
| 01.08.2005 | 1.054 | 1.054 | 1.045 | 1.048 |
| 02.08.2005 | 1.047 | 1.048 | 1.040 | 1.046 |
| 03.08.2005 | 1.045 | 1.045 | 1.033 | 1.038 |
| 04.08.2005 | 1.038 | 1.043 | 1.030 | 1.034 |
| 05.08.2005 | 1.034 | 1.035 | 1.028 | 1.033 |
| 08.08.2005 | 1.030 | 1.035 | 1.015 | 1.034 |
| 09.08.2005 | 1.036 | 1.054 | 1.033 | 1.049 |
| 10.08.2005 | 1.053 | 1.078 | 1.050 | 1.076 |
| 11.08.2005 | 1.060 | 1.075 | 1.059 | 1.073 |
| 12.08.2005 | 1.072 | 1.076 | 1.065 | 1.070 |
| 15.08.2005 | 1.063 | 1.070 | 1.059 | 1.066 |
| 16.08.2005 | 1.059 | 1.068 | 1.057 | 1.065 |
| 17.08.2005 | 1.058 | 1.071 | 1.058 | 1.063 |
| 18.08.2005 | 1.069 | 1.075 | 1.061 | 1.074 |
| 19.08.2005 | 1.069 | 1.072 | 1.066 | 1.067 |
| 22.08.2005 | 1.074 | 1.078 | 1.072 | 1.075 |
| 23.08.2005 | 1.080 | 1.097 | 1.078 | 1.086 |
| 24.08.2005 | 1.082 | 1.098 | 1.082 | 1.094 |
| 25.08.2005 | 1.095 | 1.096 | 1.088 | 1.094 |
| 26.08.2005 | 1.098 | 1.100 | 1.094 | 1.100 |
| 29.08.2005 | 1.097 | 1.100 | 1.091 | 1.098 |
| 30.08.2005 | 1.097 | 1.099 | 1.091 | 1.097 |
| 31.08.2005 | 1.097 | 1.120 | 1.094 | 1.110 |
| 01.09.2005 | 1.111 | 1.119 | 1.104 | 1.104 |
| 02.09.2005 | 1.119 | 1.119 | 1.107 | 1.112 |
| 05.09.2005 | 1.103 | 1.108 | 1.101 | 1.108 |
| 06.09.2005 | 1.102 | 1.106 | 1.095 | 1.095 |
| 07.09.2005 | 1.095 | 1.098 | 1.091 | 1.098 |
| 08.09.2005 | 1.096 | 1.096 | 1.078 | 1.086 |
| 09.09.2005 | 1.105 | 1.105 | 1.092 | 1.104 |
| 12.09.2005 | 1.110 | 1.117 | 1.106 | 1.117 |
| 13.09.2005 | 1.106 | 1.117 | 1.106 | 1.117 |
| 14.09.2005 | 1.118 | 1.119 | 1.106 | 1.116 |
| 15.09.2005 | 1.116 | 1.138 | 1.111 | 1.137 |
| 16.09.2005 | 1.125 | 1.131 | 1.116 | 1.124 |
| 19.09.2005 | 1.124 | 1.124 | 1.124 | 1.124 |
| 20.09.2005 | 1.231 | 1.257 | 1.231 | 1.246 |
| 21.09.2005 | 1.246 | 1.246 | 1.216 | 1.240 |
| 22.09.2005 | 1.216 | 1.239 | 1.213 | 1.224 |
| 23.09.2005 | 1.224 | 1.224 | 1.224 | 1.224 |
| 26.09.2005 | 1.235 | 1.239 | 1.226 | 1.235 |
| 27.09.2005 | 1.240 | 1.246 | 1.236 | 1.236 |
| 28.09.2005 | 1.247 | 1.250 | 1.237 | 1.240 |
| 29.09.2005 | 1.249 | 1.265 | 1.228 | 1.265 |
| 30.09.2005 | 1.277 | 1.277 | 1.250 | 1.250 |
| 03.10.2005 | 1.253 | 1.268 | 1.240 | 1.261 |
| 04.10.2005 | 1.264 | 1.269 | 1.252 | 1.265 |
| 05.10.2005 | 1.265 | 1.270 | 1.258 | 1.265 |
| 06.10.2005 | 1.255 | 1.257 | 1.243 | 1.243 |
| 07.10.2005 | 1.224 | 1.239 | 1.221 | 1.229 |
| 10.10.2005 | 1.229 | 1.229 | 1.229 | 1.229 |
| 11.10.2005 | 1.220 | 1.258 | 1.220 | 1.258 |
| 12.10.2005 | 1.259 | 1.275 | 1.242 | 1.246 |
| 13.10.2005 | 1.234 | 1.255 | 1.230 | 1.242 |
| 14.10.2005 | 1.262 | 1.265 | 1.241 | 1.264 |
| 17.10.2005 | 1.265 | 1.269 | 1.253 | 1.259 |
| 18.10.2005 | 1.252 | 1.259 | 1.241 | 1.245 |
| 19.10.2005 | 1.246 | 1.247 | 1.221 | 1.228 |
| 20.10.2005 | 1.222 | 1.239 | 1.222 | 1.235 |
| 21.10.2005 | 1.218 | 1.249 | 1.202 | 1.243 |
| 24.10.2005 | 1.255 | 1.255 | 1.229 | 1.234 |
| 25.10.2005 | 1.254 | 1.260 | 1.244 | 1.250 |
| 26.10.2005 | 1.257 | 1.271 | 1.255 | 1.271 |
| 27.10.2005 | 1.275 | 1.290 | 1.271 | 1.287 |
| 28.10.2005 | 1.294 | 1.309 | 1.257 | 1.257 |
| 31.10.2005 | 1.269 | 1.293 | 1.266 | 1.285 |
| 01.11.2005 | 1.287 | 1.293 | 1.282 | 1.291 |
| 02.11.2005 | 1.294 | 1.294 | 1.273 | 1.279 |
| 03.11.2005 | 1.282 | 1.282 | 1.282 | 1.282 |
| 04.11.2005 | 1.280 | 1.287 | 1.263 | 1.283 |
| 07.11.2005 | 1.284 | 1.285 | 1.265 | 1.278 |
| 08.11.2005 | 1.279 | 1.281 | 1.260 | 1.275 |
| 09.11.2005 | 1.275 | 1.295 | 1.264 | 1.288 |
| 10.11.2005 | 1.295 | 1.304 | 1.283 | 1.300 |
| 11.11.2005 | 1.305 | 1.308 | 1.297 | 1.300 |
| 14.11.2005 | 1.309 | 1.319 | 1.299 | 1.304 |
| 15.11.2005 | 1.303 | 1.310 | 1.296 | 1.300 |
| 16.11.2005 | 1.280 | 1.303 | 1.280 | 1.285 |
| 17.11.2005 | 1.256 | 1.277 | 1.256 | 1.261 |
| 18.11.2005 | 1.264 | 1.278 | 1.263 | 1.275 |
| 21.11.2005 | 1.280 | 1.281 | 1.264 | 1.275 |
| 22.11.2005 | 1.280 | 1.287 | 1.273 | 1.285 |
| 23.11.2005 | 1.285 | 1.285 | 1.285 | 1.285 |
| 24.11.2005 | 1.288 | 1.289 | 1.274 | 1.276 |
| 25.11.2005 | 1.271 | 1.280 | 1.267 | 1.277 |
| 28.11.2005 | 1.284 | 1.306 | 1.281 | 1.303 |
| 29.11.2005 | 1.291 | 1.302 | 1.287 | 1.297 |
| 30.11.2005 | 1.298 | 1.305 | 1.285 | 1.285 |
| 01.12.2005 | 1.298 | 1.301 | 1.290 | 1.301 |
| 02.12.2005 | 1.311 | 1.322 | 1.304 | 1.320 |
| 05.12.2005 | 1.319 | 1.319 | 1.303 | 1.304 |
| 06.12.2005 | 1.310 | 1.317 | 1.305 | 1.310 |
| 07.12.2005 | 1.310 | 1.335 | 1.310 | 1.333 |
| 08.12.2005 | 1.333 | 1.338 | 1.308 | 1.313 |
| 09.12.2005 | 1.303 | 1.337 | 1.303 | 1.335 |
| 12.12.2005 | 1.340 | 1.344 | 1.335 | 1.341 |
| 13.12.2005 | 1.342 | 1.347 | 1.333 | 1.345 |
| 14.12.2005 | 1.335 | 1.350 | 1.328 | 1.332 |
| 15.12.2005 | 1.316 | 1.340 | 1.316 | 1.319 |
| 16.12.2005 | 1.320 | 1.325 | 1.307 | 1.318 |
| 19.12.2005 | 1.458 | 1.471 | 1.392 | 1.412 |
| 20.12.2005 | 1.429 | 1.438 | 1.392 | 1.411 |
| 21.12.2005 | 1.411 | 1.442 | 1.405 | 1.441 |
| 22.12.2005 | 1.434 | 1.447 | 1.426 | 1.447 |
| 23.12.2005 | 1.447 | 1.447 | 1.447 | 1.447 |
| 26.12.2005 | 1.448 | 1.457 | 1.433 | 1.437 |
| 27.12.2005 | 1.420 | 1.425 | 1.406 | 1.407 |
| 28.12.2005 | 1.400 | 1.422 | 1.395 | 1.420 |
| 29.12.2005 | 1.425 | 1.425 | 1.396 | 1.399 |
| 30.12.2005 | 1.392 | 1.392 | 1.370 | 1.375 |