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
2009 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.247,4918
KAPANIŞ 1.247,2828
En Düşük
DÜŞÜK 875
En Yüksek
YÜKSEK 1.542
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2009 | 1.197 | 1.197 | 1.152 | 1.157 |
| 06.01.2009 | 1.177 | 1.178 | 1.147 | 1.149 |
| 07.01.2009 | 1.148 | 1.152 | 1.105 | 1.107 |
| 08.01.2009 | 1.102 | 1.135 | 1.102 | 1.112 |
| 09.01.2009 | 1.112 | 1.126 | 1.100 | 1.104 |
| 13.01.2009 | 1.078 | 1.082 | 1.063 | 1.074 |
| 14.01.2009 | 1.054 | 1.067 | 1.048 | 1.058 |
| 15.01.2009 | 1.018 | 1.030 | 1.012 | 1.018 |
| 16.01.2009 | 1.040 | 1.068 | 1.040 | 1.062 |
| 19.01.2009 | 1.080 | 1.087 | 1.042 | 1.050 |
| 20.01.2009 | 1.070 | 1.078 | 1.049 | 1.073 |
| 21.01.2009 | 1.053 | 1.079 | 1.053 | 1.071 |
| 22.01.2009 | 1.073 | 1.084 | 1.054 | 1.084 |
| 23.01.2009 | 1.077 | 1.084 | 1.067 | 1.067 |
| 26.01.2009 | 1.086 | 1.126 | 1.084 | 1.115 |
| 27.01.2009 | 1.100 | 1.150 | 1.100 | 1.132 |
| 28.01.2009 | 1.148 | 1.150 | 1.120 | 1.128 |
| 29.01.2009 | 1.137 | 1.164 | 1.130 | 1.159 |
| 30.01.2009 | 1.160 | 1.160 | 1.117 | 1.145 |
| 02.02.2009 | 1.105 | 1.132 | 1.086 | 1.120 |
| 03.02.2009 | 1.121 | 1.129 | 1.087 | 1.091 |
| 04.02.2009 | 1.092 | 1.101 | 1.066 | 1.069 |
| 05.02.2009 | 1.065 | 1.067 | 1.035 | 1.052 |
| 06.02.2009 | 1.057 | 1.064 | 1.029 | 1.029 |
| 09.02.2009 | 1.029 | 1.035 | 1.008 | 1.009 |
| 10.02.2009 | 1.029 | 1.032 | 993 | 1.004 |
| 12.02.2009 | 965 | 985 | 963 | 969 |
| 13.02.2009 | 966 | 970 | 954 | 963 |
| 16.02.2009 | 964 | 979 | 961 | 975 |
| 17.02.2009 | 976 | 979 | 951 | 953 |
| 18.02.2009 | 950 | 957 | 918 | 927 |
| 19.02.2009 | 937 | 940 | 922 | 937 |
| 20.02.2009 | 930 | 939 | 920 | 930 |
| 23.02.2009 | 910 | 942 | 904 | 926 |
| 24.02.2009 | 907 | 931 | 905 | 931 |
| 25.02.2009 | 941 | 949 | 908 | 929 |
| 26.02.2009 | 919 | 938 | 909 | 918 |
| 27.02.2009 | 928 | 953 | 910 | 952 |
| 02.03.2009 | 915 | 922 | 906 | 918 |
| 03.03.2009 | 900 | 908 | 888 | 897 |
| 04.03.2009 | 880 | 901 | 875 | 897 |
| 05.03.2009 | 901 | 927 | 888 | 914 |
| 06.03.2009 | 904 | 915 | 891 | 901 |
| 09.03.2009 | 921 | 926 | 898 | 904 |
| 10.03.2009 | 894 | 907 | 882 | 884 |
| 11.03.2009 | 914 | 924 | 901 | 907 |
| 12.03.2009 | 897 | 912 | 891 | 896 |
| 13.03.2009 | 903 | 916 | 901 | 914 |
| 16.03.2009 | 944 | 959 | 937 | 948 |
| 17.03.2009 | 955 | 969 | 948 | 966 |
| 18.03.2009 | 980 | 984 | 962 | 972 |
| 19.03.2009 | 986 | 997 | 985 | 988 |
| 23.03.2009 | 988 | 1.012 | 988 | 1.011 |
| 24.03.2009 | 1.022 | 1.050 | 1.017 | 1.043 |
| 25.03.2009 | 1.050 | 1.067 | 1.040 | 1.066 |
| 26.03.2009 | 1.070 | 1.079 | 1.034 | 1.073 |
| 27.03.2009 | 1.092 | 1.100 | 1.079 | 1.090 |
| 30.03.2009 | 1.098 | 1.110 | 1.066 | 1.068 |
| 31.03.2009 | 1.088 | 1.101 | 1.041 | 1.042 |
| 01.04.2009 | 1.043 | 1.064 | 1.021 | 1.052 |
| 02.04.2009 | 1.092 | 1.106 | 1.083 | 1.100 |
| 03.04.2009 | 1.120 | 1.129 | 1.111 | 1.118 |
| 06.04.2009 | 1.125 | 1.131 | 1.113 | 1.131 |
| 07.04.2009 | 1.135 | 1.139 | 1.115 | 1.115 |
| 08.04.2009 | 1.100 | 1.109 | 1.081 | 1.091 |
| 09.04.2009 | 1.099 | 1.127 | 1.092 | 1.123 |
| 10.04.2009 | 1.143 | 1.143 | 1.125 | 1.138 |
| 13.04.2009 | 1.135 | 1.142 | 1.126 | 1.130 |
| 14.04.2009 | 1.140 | 1.140 | 1.121 | 1.121 |
| 15.04.2009 | 1.122 | 1.130 | 1.113 | 1.122 |
| 16.04.2009 | 1.122 | 1.145 | 1.110 | 1.113 |
| 17.04.2009 | 1.133 | 1.138 | 1.107 | 1.117 |
| 20.04.2009 | 1.118 | 1.128 | 1.085 | 1.091 |
| 21.04.2009 | 1.064 | 1.084 | 1.064 | 1.081 |
| 22.04.2009 | 1.083 | 1.098 | 1.075 | 1.078 |
| 23.04.2009 | 1.099 | 1.129 | 1.085 | 1.120 |
| 24.04.2009 | 1.109 | 1.110 | 1.093 | 1.103 |
| 27.04.2009 | 1.113 | 1.119 | 1.071 | 1.085 |
| 28.04.2009 | 1.086 | 1.102 | 1.084 | 1.089 |
| 30.04.2009 | 1.121 | 1.121 | 1.083 | 1.083 |
| 01.05.2009 | 1.100 | 1.100 | 1.071 | 1.075 |
| 07.05.2009 | 1.120 | 1.123 | 1.097 | 1.112 |
| 08.05.2009 | 1.112 | 1.128 | 1.095 | 1.128 |
| 11.05.2009 | 1.148 | 1.155 | 1.134 | 1.153 |
| 12.05.2009 | 1.153 | 1.171 | 1.139 | 1.142 |
| 13.05.2009 | 1.172 | 1.189 | 1.168 | 1.181 |
| 14.05.2009 | 1.161 | 1.181 | 1.156 | 1.161 |
| 15.05.2009 | 1.170 | 1.179 | 1.165 | 1.169 |
| 18.05.2009 | 1.130 | 1.148 | 1.117 | 1.122 |
| 19.05.2009 | 1.162 | 1.166 | 1.148 | 1.162 |
| 20.05.2009 | 1.170 | 1.185 | 1.165 | 1.170 |
| 21.05.2009 | 1.152 | 1.156 | 1.132 | 1.153 |
| 22.05.2009 | 1.134 | 1.159 | 1.134 | 1.147 |
| 25.05.2009 | 1.151 | 1.187 | 1.151 | 1.181 |
| 26.05.2009 | 1.190 | 1.191 | 1.175 | 1.189 |
| 27.05.2009 | 1.200 | 1.209 | 1.194 | 1.205 |
| 28.05.2009 | 1.202 | 1.204 | 1.173 | 1.179 |
| 29.05.2009 | 1.183 | 1.199 | 1.178 | 1.198 |
| 01.06.2009 | 1.190 | 1.220 | 1.186 | 1.216 |
| 02.06.2009 | 1.236 | 1.238 | 1.215 | 1.219 |
| 03.06.2009 | 1.224 | 1.228 | 1.211 | 1.213 |
| 04.06.2009 | 1.211 | 1.214 | 1.187 | 1.188 |
| 05.06.2009 | 1.208 | 1.220 | 1.203 | 1.209 |
| 08.06.2009 | 1.228 | 1.231 | 1.212 | 1.213 |
| 09.06.2009 | 1.202 | 1.213 | 1.201 | 1.210 |
| 10.06.2009 | 1.210 | 1.234 | 1.206 | 1.231 |
| 11.06.2009 | 1.221 | 1.232 | 1.217 | 1.221 |
| 12.06.2009 | 1.225 | 1.235 | 1.211 | 1.230 |
| 15.06.2009 | 1.235 | 1.240 | 1.227 | 1.234 |
| 16.06.2009 | 1.218 | 1.229 | 1.207 | 1.212 |
| 17.06.2009 | 1.240 | 1.277 | 1.240 | 1.265 |
| 18.06.2009 | 1.285 | 1.336 | 1.268 | 1.318 |
| 19.06.2009 | 1.298 | 1.316 | 1.297 | 1.301 |
| 22.06.2009 | 1.292 | 1.342 | 1.292 | 1.325 |
| 23.06.2009 | 1.305 | 1.339 | 1.305 | 1.317 |
| 24.06.2009 | 1.337 | 1.337 | 1.309 | 1.309 |
| 25.06.2009 | 1.302 | 1.314 | 1.294 | 1.301 |
| 26.06.2009 | 1.298 | 1.315 | 1.284 | 1.315 |
| 29.06.2009 | 1.308 | 1.330 | 1.303 | 1.325 |
| 30.06.2009 | 1.350 | 1.363 | 1.341 | 1.350 |
| 01.07.2009 | 1.348 | 1.364 | 1.322 | 1.326 |
| 02.07.2009 | 1.341 | 1.341 | 1.297 | 1.303 |
| 03.07.2009 | 1.275 | 1.287 | 1.259 | 1.282 |
| 06.07.2009 | 1.270 | 1.288 | 1.265 | 1.281 |
| 07.07.2009 | 1.281 | 1.316 | 1.281 | 1.304 |
| 08.07.2009 | 1.286 | 1.302 | 1.285 | 1.290 |
| 09.07.2009 | 1.275 | 1.282 | 1.252 | 1.277 |
| 10.07.2009 | 1.294 | 1.295 | 1.273 | 1.291 |
| 13.07.2009 | 1.431 | 1.431 | 1.380 | 1.392 |
| 14.07.2009 | 1.410 | 1.436 | 1.392 | 1.401 |
| 15.07.2009 | 1.405 | 1.418 | 1.378 | 1.386 |
| 16.07.2009 | 1.405 | 1.406 | 1.380 | 1.381 |
| 17.07.2009 | 1.383 | 1.397 | 1.377 | 1.387 |
| 21.07.2009 | 1.400 | 1.410 | 1.389 | 1.403 |
| 22.07.2009 | 1.406 | 1.412 | 1.394 | 1.403 |
| 23.07.2009 | 1.396 | 1.406 | 1.384 | 1.388 |
| 24.07.2009 | 1.385 | 1.398 | 1.381 | 1.394 |
| 27.07.2009 | 1.390 | 1.400 | 1.382 | 1.386 |
| 28.07.2009 | 1.400 | 1.430 | 1.393 | 1.428 |
| 29.07.2009 | 1.430 | 1.434 | 1.412 | 1.420 |
| 30.07.2009 | 1.412 | 1.416 | 1.403 | 1.410 |
| 31.07.2009 | 1.410 | 1.423 | 1.403 | 1.416 |
| 03.08.2009 | 1.407 | 1.411 | 1.386 | 1.390 |
| 04.08.2009 | 1.410 | 1.414 | 1.388 | 1.393 |
| 05.08.2009 | 1.398 | 1.415 | 1.390 | 1.396 |
| 06.08.2009 | 1.420 | 1.425 | 1.410 | 1.417 |
| 07.08.2009 | 1.431 | 1.443 | 1.415 | 1.426 |
| 10.08.2009 | 1.430 | 1.430 | 1.403 | 1.405 |
| 11.08.2009 | 1.400 | 1.403 | 1.391 | 1.397 |
| 12.08.2009 | 1.391 | 1.394 | 1.385 | 1.385 |
| 13.08.2009 | 1.391 | 1.395 | 1.382 | 1.386 |
| 14.08.2009 | 1.378 | 1.384 | 1.365 | 1.367 |
| 17.08.2009 | 1.356 | 1.360 | 1.317 | 1.322 |
| 18.08.2009 | 1.318 | 1.344 | 1.314 | 1.336 |
| 19.08.2009 | 1.355 | 1.356 | 1.322 | 1.325 |
| 20.08.2009 | 1.325 | 1.369 | 1.325 | 1.363 |
| 21.08.2009 | 1.354 | 1.365 | 1.337 | 1.339 |
| 24.08.2009 | 1.386 | 1.388 | 1.364 | 1.373 |
| 25.08.2009 | 1.360 | 1.378 | 1.357 | 1.363 |
| 26.08.2009 | 1.366 | 1.381 | 1.366 | 1.377 |
| 27.08.2009 | 1.377 | 1.378 | 1.345 | 1.363 |
| 28.08.2009 | 1.363 | 1.372 | 1.353 | 1.370 |
| 31.08.2009 | 1.373 | 1.395 | 1.346 | 1.363 |
| 01.09.2009 | 1.345 | 1.372 | 1.345 | 1.359 |
| 02.09.2009 | 1.339 | 1.340 | 1.320 | 1.336 |
| 03.09.2009 | 1.337 | 1.373 | 1.336 | 1.366 |
| 04.09.2009 | 1.360 | 1.360 | 1.340 | 1.345 |
| 07.09.2009 | 1.360 | 1.368 | 1.353 | 1.366 |
| 08.09.2009 | 1.365 | 1.375 | 1.353 | 1.370 |
| 09.09.2009 | 1.350 | 1.355 | 1.337 | 1.353 |
| 10.09.2009 | 1.367 | 1.383 | 1.360 | 1.369 |
| 11.09.2009 | 1.365 | 1.365 | 1.341 | 1.352 |
| 14.09.2009 | 1.342 | 1.348 | 1.321 | 1.339 |
| 15.09.2009 | 1.340 | 1.344 | 1.331 | 1.338 |
| 16.09.2009 | 1.330 | 1.339 | 1.321 | 1.325 |
| 17.09.2009 | 1.325 | 1.345 | 1.324 | 1.345 |
| 18.09.2009 | 1.325 | 1.347 | 1.323 | 1.345 |
| 21.09.2009 | 1.345 | 1.345 | 1.345 | 1.345 |
| 24.09.2009 | 1.360 | 1.380 | 1.352 | 1.375 |
| 25.09.2009 | 1.360 | 1.360 | 1.324 | 1.346 |
| 28.09.2009 | 1.327 | 1.355 | 1.325 | 1.346 |
| 29.09.2009 | 1.344 | 1.344 | 1.331 | 1.342 |
| 30.09.2009 | 1.378 | 1.378 | 1.368 | 1.376 |
| 01.10.2009 | 1.373 | 1.373 | 1.354 | 1.362 |
| 02.10.2009 | 1.334 | 1.346 | 1.333 | 1.340 |
| 05.10.2009 | 1.356 | 1.389 | 1.350 | 1.372 |
| 06.10.2009 | 1.372 | 1.382 | 1.349 | 1.380 |
| 07.10.2009 | 1.381 | 1.381 | 1.350 | 1.363 |
| 08.10.2009 | 1.363 | 1.363 | 1.341 | 1.348 |
| 09.10.2009 | 1.361 | 1.380 | 1.352 | 1.376 |
| 13.10.2009 | 1.378 | 1.387 | 1.353 | 1.376 |
| 14.10.2009 | 1.369 | 1.402 | 1.365 | 1.392 |
| 15.10.2009 | 1.393 | 1.404 | 1.371 | 1.380 |
| 16.10.2009 | 1.387 | 1.398 | 1.380 | 1.396 |
| 19.10.2009 | 1.377 | 1.394 | 1.369 | 1.391 |
| 20.10.2009 | 1.394 | 1.398 | 1.375 | 1.389 |
| 21.10.2009 | 1.384 | 1.405 | 1.384 | 1.405 |
| 22.10.2009 | 1.396 | 1.402 | 1.382 | 1.402 |
| 23.10.2009 | 1.428 | 1.492 | 1.425 | 1.479 |
| 26.10.2009 | 1.470 | 1.515 | 1.470 | 1.512 |
| 27.10.2009 | 1.520 | 1.542 | 1.519 | 1.539 |
| 28.10.2009 | 1.509 | 1.533 | 1.501 | 1.511 |
| 29.10.2009 | 1.506 | 1.521 | 1.495 | 1.511 |
| 30.10.2009 | 1.515 | 1.524 | 1.486 | 1.497 |
| 02.11.2009 | 1.487 | 1.502 | 1.465 | 1.502 |
| 04.11.2009 | 1.510 | 1.510 | 1.484 | 1.493 |
| 05.11.2009 | 1.470 | 1.476 | 1.459 | 1.472 |
| 06.11.2009 | 1.458 | 1.488 | 1.452 | 1.488 |
| 09.11.2009 | 1.488 | 1.489 | 1.444 | 1.453 |
| 10.11.2009 | 1.454 | 1.461 | 1.429 | 1.434 |
| 11.11.2009 | 1.443 | 1.445 | 1.417 | 1.424 |
| 12.11.2009 | 1.413 | 1.418 | 1.403 | 1.412 |
| 13.11.2009 | 1.412 | 1.421 | 1.393 | 1.417 |
| 16.11.2009 | 1.411 | 1.433 | 1.411 | 1.424 |
| 17.11.2009 | 1.416 | 1.421 | 1.403 | 1.414 |
| 18.11.2009 | 1.403 | 1.410 | 1.383 | 1.394 |
| 19.11.2009 | 1.385 | 1.399 | 1.376 | 1.393 |
| 20.11.2009 | 1.391 | 1.397 | 1.370 | 1.377 |
| 24.11.2009 | 1.370 | 1.382 | 1.359 | 1.378 |
| 25.11.2009 | 1.386 | 1.399 | 1.372 | 1.384 |
| 26.11.2009 | 1.377 | 1.386 | 1.371 | 1.383 |
| 27.11.2009 | 1.363 | 1.377 | 1.344 | 1.351 |
| 30.11.2009 | 1.371 | 1.412 | 1.363 | 1.412 |
| 01.12.2009 | 1.413 | 1.436 | 1.404 | 1.434 |
| 02.12.2009 | 1.414 | 1.430 | 1.406 | 1.418 |
| 03.12.2009 | 1.420 | 1.457 | 1.420 | 1.457 |
| 04.12.2009 | 1.450 | 1.465 | 1.423 | 1.435 |
| 07.12.2009 | 1.435 | 1.440 | 1.407 | 1.414 |
| 08.12.2009 | 1.415 | 1.430 | 1.406 | 1.430 |
| 09.12.2009 | 1.419 | 1.448 | 1.416 | 1.438 |
| 10.12.2009 | 1.418 | 1.422 | 1.388 | 1.395 |
| 11.12.2009 | 1.400 | 1.409 | 1.385 | 1.399 |
| 14.12.2009 | 1.400 | 1.403 | 1.384 | 1.401 |
| 15.12.2009 | 1.398 | 1.401 | 1.381 | 1.386 |
| 16.12.2009 | 1.395 | 1.416 | 1.388 | 1.410 |
| 17.12.2009 | 1.411 | 1.416 | 1.400 | 1.410 |
| 18.12.2009 | 1.414 | 1.420 | 1.406 | 1.415 |
| 21.12.2009 | 1.423 | 1.430 | 1.417 | 1.418 |
| 22.12.2009 | 1.415 | 1.434 | 1.415 | 1.429 |
| 24.12.2009 | 1.449 | 1.496 | 1.438 | 1.484 |
| 25.12.2009 | 1.499 | 1.532 | 1.496 | 1.507 |
| 28.12.2009 | 1.480 | 1.501 | 1.480 | 1.488 |
| 29.12.2009 | 1.493 | 1.512 | 1.483 | 1.512 |
| 30.12.2009 | 1.529 | 1.532 | 1.490 | 1.490 |