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
Kirin Holdings Company, Limited logosu
2503.T
Kirin Holdings Company, Limited
09:30:00
2772.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2784.5
Düşük₺2732
Yüksek₺2783
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

2503.T: Kirin Holdings Company, Limited Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.350,5283
KAPANIŞ 2.353,8887

En Düşük

DÜŞÜK 1.792

En Yüksek

YÜKSEK 2.948,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20171.913,51.938,51.9131.934
05.01.20171.920,51.9391.9201.931,5
06.01.20171.9401.968,51.9301.965,5
10.01.20171.9301.9551.9171.922
11.01.20171.9451.9451.918,51.937
12.01.20171.932,51.934,51.8961.900
13.01.20171.8991.9181.8941.918
16.01.20171.9061.919,51.883,51.886
17.01.20171.886,51.886,51.853,51.855
18.01.20171.856,51.869,51.843,51.853
19.01.20171.8611.8851.855,51.871
20.01.20171.8821.927,51.878,51.895
23.01.20171.855,51.864,51.8471.850
24.01.20171.8891.8941.859,51.867,5
25.01.20171.8701.8871.8451.851,5
26.01.20171.860,51.871,51.8521.865,5
27.01.20171.8681.886,51.856,51.860
30.01.20171.865,51.873,51.838,51.851
31.01.20171.8351.852,51.832,51.848
01.02.20171.8451.8681.840,51.865,5
02.02.20171.8651.8681.8451.851
03.02.20171.8601.8731.852,51.860,5
06.02.20171.8681.871,51.841,51.848,5
07.02.20171.827,51.842,51.8241.839
08.02.20171.8411.8521.8271.838
09.02.20171.8321.8411.825,51.835,5
10.02.20171.864,51.8741.8501.873
13.02.20171.8821.8861.8671.880,5
14.02.20171.8211.825,51.7921.819,5
15.02.20171.849,51.873,51.830,51.853
16.02.20171.854,51.861,51.829,51.847
17.02.20171.8491.8951.840,51.893,5
20.02.20171.8891.910,51.872,51.908,5
21.02.20171.905,51.9461.902,51.940
22.02.20171.9461.946,51.9251.932
23.02.20171.9341.9501.9251.949
24.02.20171.943,51.9671.9431.955
27.02.20171.947,51.959,51.936,51.947,5
28.02.20171.950,51.9571.9321.934
01.03.20171.947,51.963,51.9411.959,5
02.03.20171.9801.996,51.978,51.981,5
03.03.20171.9951.9991.9771.987
06.03.20172.0002.013,51.994,52.008,5
07.03.20172.0102.0562.009,52.045,5
08.03.20172.0642.0692.0372.050,5
09.03.20172.0602.0682.0482.054
10.03.20172.0742.094,52.069,52.090
13.03.20172.071,52.090,52.0642.085
14.03.20172.0672.0892.065,52.084
15.03.20172.0842.099,52.083,52.092,5
16.03.20172.049,52.080,52.049,52.075
17.03.20172.0582.0782.0582.074
21.03.20172.0692.097,52.066,52.095,5
22.03.20172.0462.0802.041,52.066
23.03.20172.069,52.094,52.058,52.091,5
24.03.20172.071,52.104,52.071,52.100,5
27.03.20172.072,52.092,52.0662.075,5
28.03.20172.125,52.125,52.100,52.114,5
29.03.20172.1122.144,52.1092.130
30.03.20172.1302.1462.124,52.129,5
31.03.20172.1442.146,52.100,52.100,5
03.04.20172.120,52.144,52.1102.135
04.04.20172.1442.1502.1162.128,5
05.04.20172.130,52.146,52.1122.121
06.04.20172.113,52.123,52.0762.087
07.04.20172.114,52.1232.0942.110
10.04.20172.1402.141,52.096,52.102,5
11.04.20172.101,52.1182.096,52.116,5
12.04.20172.093,52.103,52.084,52.098,5
13.04.20172.094,52.111,52.092,52.101,5
14.04.20172.1052.1142.0772.085,5
17.04.20172.086,52.1342.086,52.121,5
18.04.20172.1262.1262.098,52.120
19.04.20172.1022.133,52.089,52.094
20.04.20172.0802.0812.045,52.059
21.04.20172.0842.113,52.079,52.105
24.04.20172.1202.1292.111,52.121,5
25.04.20172.1002.141,52.097,52.137,5
26.04.20172.144,52.1612.1202.150,5
27.04.20172.1652.1742.152,52.167,5
28.04.20172.1702.1862.149,52.166
01.05.20172.2272.2352.180,52.209,5
02.05.20172.2102.2122.164,52.172
08.05.20172.2072.233,52.194,52.225
09.05.20172.2382.2452.2262.234
10.05.20172.226,52.2582.2192.253
11.05.20172.2512.2612.240,52.258,5
12.05.20172.266,52.2712.2442.265,5
15.05.20172.261,52.2832.2602.270
16.05.20172.2702.3072.2702.283
17.05.20172.275,52.297,52.275,52.292,5
18.05.20172.288,52.307,52.280,52.305
19.05.20172.3102.3232.2982.320,5
22.05.20172.334,52.341,52.3172.329
23.05.20172.322,52.3332.313,52.320
24.05.20172.3302.3322.317,52.326,5
25.05.20172.320,52.3332.3192.328,5
26.05.20172.324,52.343,52.323,52.328,5
29.05.20172.3202.3502.315,52.341,5
30.05.20172.3402.346,52.3312.342
31.05.20172.3502.3552.3152.336,5
01.06.20172.3622.397,52.3412.397,5
02.06.20172.386,52.3962.3612.383
05.06.20172.3842.453,52.383,52.445
06.06.20172.5052.5662.4642.468
07.06.20172.4482.4642.4202.430
08.06.20172.437,52.448,52.428,52.430
09.06.20172.432,52.449,52.4232.430,5
12.06.20172.437,52.4582.422,52.450,5
13.06.20172.4622.4792.4542.465
14.06.20172.4652.476,52.447,52.458
15.06.20172.453,52.4742.438,52.457,5
16.06.20172.4612.4772.4512.475,5
19.06.20172.4802.487,52.469,52.474,5
20.06.20172.480,52.4832.455,52.457,5
21.06.20172.450,52.456,52.429,52.435
22.06.20172.4282.4292.3742.375,5
23.06.20172.3332.338,52.2982.319
26.06.20172.319,52.3392.306,52.334
27.06.20172.338,52.359,52.335,52.346,5
28.06.20172.320,52.341,52.318,52.326
29.06.20172.3282.3432.3152.342,5
30.06.20172.3202.3242.270,52.289
03.07.20172.288,52.3172.2802.310,5
04.07.20172.3302.334,52.3102.327
05.07.20172.331,52.3352.3032.328
06.07.20172.3432.3692.330,52.332
07.07.20172.3302.336,52.3152.325
10.07.20172.3342.3542.326,52.344
11.07.20172.3462.368,52.340,52.365,5
12.07.20172.352,52.362,52.315,52.318
13.07.20172.3252.340,52.318,52.336
14.07.20172.344,52.348,52.3312.345,5
18.07.20172.349,52.3562.341,52.349,5
19.07.20172.378,52.4202.3642.401,5
20.07.20172.418,52.441,52.411,52.428,5
21.07.20172.4202.436,52.415,52.432
24.07.20172.4322.4452.4142.435,5
25.07.20172.4502.468,52.436,52.458
26.07.20172.4752.4752.4322.433
27.07.20172.4262.4572.4202.438,5
28.07.20172.428,52.449,52.424,52.432,5
31.07.20172.4052.4332.3962.430,5
01.08.20172.3962.4622.3962.461,5
02.08.20172.4552.468,52.4362.468,5
03.08.20172.470,52.4942.465,52.481,5
04.08.20172.4572.463,52.3572.370
07.08.20172.3772.422,52.371,52.417
08.08.20172.4172.4402.4172.438
09.08.20172.425,52.437,52.391,52.420
10.08.20172.4132.437,52.4002.436
14.08.20172.427,52.4442.412,52.424,5
15.08.20172.4282.4472.4172.436
16.08.20172.4452.4802.4422.467
17.08.20172.4622.463,52.423,52.424,5
18.08.20172.400,52.447,52.398,52.425,5
21.08.20172.4492.473,52.4442.458
22.08.20172.4522.457,52.4302.442,5
23.08.20172.4802.519,52.470,52.475
24.08.20172.4552.4712.4482.466,5
25.08.20172.4562.458,52.4272.434
28.08.20172.447,52.465,52.429,52.463,5
29.08.20172.452,52.481,52.452,52.471,5
30.08.20172.4802.4872.4662.479
31.08.20172.4792.497,52.471,52.496,5
01.09.20172.5002.5102.477,52.483
04.09.20172.4852.492,52.4522.453
05.09.20172.4512.454,52.4232.431,5
06.09.20172.4652.515,52.4572.504
07.09.20172.5042.5182.4802.491,5
08.09.20172.4752.4862.435,52.436
11.09.20172.4412.4502.4212.432
12.09.20172.4472.4842.4372.483,5
13.09.20172.4892.4942.4642.478,5
14.09.20172.4422.458,52.4272.432,5
15.09.20172.441,52.4842.441,52.479
19.09.20172.498,52.5382.493,52.531
20.09.20172.527,52.5552.526,52.538
21.09.20172.5552.5602.5372.556
22.09.20172.563,52.5792.555,52.576
25.09.20172.5902.6202.5842.619,5
26.09.20172.6652.6852.634,52.648
27.09.20172.646,52.6722.6282.658
28.09.20172.658,52.6722.638,52.649,5
29.09.20172.640,52.651,52.6372.648
02.10.20172.6432.649,52.6372.640
03.10.20172.6452.6592.638,52.650
04.10.20172.647,52.669,52.632,52.668,5
05.10.20172.7002.7692.684,52.698
06.10.20172.7002.7232.6902.718,5
10.10.20172.668,52.7362.665,52.724
11.10.20172.7262.7552.723,52.742,5
12.10.20172.749,52.7592.728,52.729,5
13.10.20172.7272.778,52.7252.756,5
16.10.20172.787,52.7952.7762.778
17.10.20172.782,52.7962.771,52.781
18.10.20172.7832.8102.780,52.790,5
19.10.20172.7952.7992.7672.781,5
20.10.20172.7602.7732.738,52.747
23.10.20172.7592.762,52.7272.746,5
24.10.20172.747,52.769,52.7442.760,5
25.10.20172.6922.7072.6512.690
26.10.20172.6912.699,52.676,52.691
27.10.20172.7002.703,52.6702.697
30.10.20172.6702.6832.6552.670,5
31.10.20172.6442.7182.6442.704,5
01.11.20172.754,52.7552.6622.677,5
02.11.20172.7302.7302.6592.693,5
06.11.20172.684,52.684,52.6332.642
07.11.20172.6302.654,52.591,52.654,5
08.11.20172.664,52.675,52.6412.675,5
09.11.20172.6812.693,52.627,52.658,5
10.11.20172.637,52.693,52.636,52.690
13.11.20172.6882.690,52.6452.646
14.11.20172.650,52.674,52.6452.645,5
15.11.20172.6282.6392.6042.612
16.11.20172.6082.6782.606,52.664,5
17.11.20172.6312.659,52.6192.627,5
20.11.20172.6052.667,52.6042.658,5
21.11.20172.6832.6902.6732.674
22.11.20172.6732.6782.6432.647,5
24.11.20172.619,52.667,52.616,52.658
27.11.20172.6492.662,52.6162.619
28.11.20172.6312.642,52.608,52.625
29.11.20172.6352.6382.592,52.602,5
30.11.20172.6212.640,52.607,52.629,5
01.12.20172.6502.6672.6312.638
04.12.20172.6762.683,52.649,52.651
05.12.20172.641,52.650,52.6172.638
06.12.20172.6272.652,52.6212.641
07.12.20172.635,52.7472.633,52.742
08.12.20172.7102.7832.706,52.774
11.12.20172.8002.865,52.793,52.863
12.12.20172.8402.872,52.835,52.853,5
13.12.20172.823,52.8402.807,52.827,5
14.12.20172.811,52.8482.8112.843
15.12.20172.8422.877,52.8282.852,5
18.12.20172.8902.9162.874,52.908
19.12.20172.917,52.9192.8812.895
20.12.20172.8512.8672.840,52.848
21.12.20172.8472.8852.8462.881,5
22.12.20172.8762.9272.8762.913,5
25.12.20172.9102.9352.9032.927,5
26.12.20172.9272.948,52.922,52.928,5
27.12.20172.8912.893,52.8722.876
28.12.20172.8802.8892.8582.864
29.12.20172.8602.8632.836,52.840,5