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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.388,9378
KAPANIŞ 2.391,6452

En Düşük

DÜŞÜK 2.033

En Yüksek

YÜKSEK 2.729
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20192.253,52.3092.250,52.309
07.01.20192.394,52.4072.348,52.373
08.01.20192.390,52.3962.345,52.345,5
09.01.20192.378,52.418,52.372,52.407,5
10.01.20192.3602.3702.3282.369,5
11.01.20192.4102.453,52.3872.417
15.01.20192.4042.438,52.3782.427,5
16.01.20192.451,52.456,52.412,52.439,5
17.01.20192.448,52.4762.4272.462,5
18.01.20192.4632.513,52.462,52.500
21.01.20192.504,52.5212.467,52.517,5
22.01.20192.545,52.5542.5092.529,5
23.01.20192.5112.542,52.498,52.516
24.01.20192.505,52.540,52.4782.537
25.01.20192.5572.5792.539,52.572,5
28.01.20192.556,52.5732.5412.567,5
29.01.20192.612,52.635,52.5792.601,5
30.01.20192.595,52.5962.559,52.565
31.01.20192.6152.616,52.5842.590
01.02.20192.5902.630,52.588,52.621
04.02.20192.639,52.6752.638,52.675
05.02.20192.670,52.680,52.6462.660
06.02.20192.6612.7292.6552.720,5
07.02.20192.698,52.709,52.6402.647
08.02.20192.607,52.6142.552,52.557,5
12.02.20192.5852.6822.5692.677
13.02.20192.668,52.6812.6472.655
14.02.20192.6652.6992.642,52.673
15.02.20192.5232.556,52.4682.514,5
18.02.20192.5642.590,52.549,52.577,5
19.02.20192.527,52.572,52.526,52.559,5
20.02.20192.5752.6022.562,52.586
21.02.20192.586,52.5932.536,52.540
22.02.20192.5382.550,52.4902.494,5
25.02.20192.473,52.531,52.4712.516,5
26.02.20192.514,52.539,52.509,52.536,5
27.02.20192.492,52.5352.490,52.528
28.02.20192.502,52.511,52.485,52.489
01.03.20192.4852.4992.465,52.482,5
04.03.20192.5092.526,52.4842.488
05.03.20192.4712.4932.468,52.483
06.03.20192.4692.4872.463,52.472
07.03.20192.439,52.4712.4342.463
08.03.20192.4772.5422.4612.519
11.03.20192.5552.571,52.5402.571,5
12.03.20192.560,52.5682.5252.555,5
13.03.20192.555,52.566,52.520,52.531
14.03.20192.538,52.556,52.524,52.525,5
15.03.20192.5222.551,52.5082.544
18.03.20192.5522.5682.530,52.566
19.03.20192.558,52.5622.5152.552,5
20.03.20192.546,52.586,52.546,52.582,5
22.03.20192.5902.637,52.569,52.624,5
25.03.20192.569,52.5722.540,52.554
26.03.20192.563,52.6052.5512.597
27.03.20192.6132.633,52.6062.629
28.03.20192.611,52.6122.5822.592
29.03.20192.6042.6622.603,52.642,5
01.04.20192.6622.6932.6542.665
02.04.20192.7002.7022.6492.652,5
03.04.20192.6552.665,52.6262.639,5
04.04.20192.6342.637,52.5882.602,5
05.04.20192.6022.624,52.583,52.588
08.04.20192.6102.6162.595,52.601,5
09.04.20192.5802.5942.5602.570
10.04.20192.540,52.5602.5332.539,5
11.04.20192.529,52.563,52.527,52.560
12.04.20192.5502.552,52.514,52.531
15.04.20192.5602.580,52.537,52.540,5
16.04.20192.5452.564,52.533,52.554,5
17.04.20192.5362.539,52.4962.507
18.04.20192.490,52.5052.4742.501,5
19.04.20192.5132.517,52.486,52.490,5
22.04.20192.477,52.509,52.475,52.498,5
23.04.20192.507,52.5282.495,52.521,5
24.04.20192.5202.543,52.4972.504,5
25.04.20192.5042.523,52.499,52.516,5
26.04.20192.5072.5282.5002.519,5
07.05.20192.4862.5062.4512.472
08.05.20192.4462.448,52.340,52.346
09.05.20192.3462.422,52.3102.413
10.05.20192.3632.366,52.210,52.254
13.05.20192.254,52.268,52.2152.227
14.05.20192.2112.2332.190,52.232,5
15.05.20192.2252.2392.203,52.231,5
16.05.20192.2312.242,52.2022.232
17.05.20192.250,52.263,52.225,52.248,5
20.05.20192.253,52.301,52.2532.279,5
21.05.20192.2572.290,52.2532.289,5
22.05.20192.280,52.2872.2602.273,5
23.05.20192.2782.334,52.276,52.330,5
24.05.20192.311,52.3632.3052.363
27.05.20192.352,52.3792.351,52.366,5
28.05.20192.371,52.405,52.3692.398
29.05.20192.356,52.375,52.346,52.372
30.05.20192.350,52.3542.3322.350
31.05.20192.3422.3702.3422.355
03.06.20192.346,52.3682.338,52.368
04.06.20192.3562.360,52.3182.320
05.06.20192.3102.3182.2952.298,5
06.06.20192.285,52.2862.2392.252,5
07.06.20192.2532.2622.229,52.259
10.06.20192.289,52.323,52.2852.313,5
11.06.20192.3092.348,52.2902.343
12.06.20192.315,52.351,52.308,52.337
13.06.20192.334,52.3442.300,52.310
14.06.20192.3152.3192.289,52.318,5
17.06.20192.2972.3182.2762.292,5
18.06.20192.2772.2962.267,52.277
19.06.20192.2852.312,52.2642.299
20.06.20192.3102.3172.3002.309
21.06.20192.3002.306,52.2922.299
24.06.20192.303,52.3262.2912.323
25.06.20192.3242.3542.316,52.342,5
26.06.20192.310,52.3162.2952.309,5
27.06.20192.3002.3442.296,52.344
28.06.20192.331,52.3382.313,52.323,5
01.07.20192.3402.347,52.321,52.339,5
02.07.20192.3722.3752.343,52.357
03.07.20192.358,52.3672.321,52.365,5
04.07.20192.386,52.3982.3592.361,5
05.07.20192.3552.357,52.3282.351,5
08.07.20192.342,52.355,52.3312.337
09.07.20192.348,52.3792.344,52.354,5
10.07.20192.3342.3732.3302.367
11.07.20192.3562.3562.3302.344
12.07.20192.3402.3652.3292.339
16.07.20192.324,52.3302.276,52.297,5
17.07.20192.2972.338,52.2952.331
18.07.20192.337,52.3432.2712.279
19.07.20192.2902.3582.287,52.357
22.07.20192.3252.3582.3162.349,5
23.07.20192.315,52.3582.313,52.349
24.07.20192.3372.3712.3252.370
25.07.20192.359,52.3692.3412.353
26.07.20192.3372.368,52.333,52.344,5
29.07.20192.3602.3792.352,52.366
30.07.20192.371,52.389,52.362,52.373
31.07.20192.3702.3762.3652.370
01.08.20192.3792.4042.3622.402,5
02.08.20192.3742.384,52.355,52.370
05.08.20192.3702.377,52.3362.361,5
06.08.20192.329,52.3862.3252.377
07.08.20192.3062.309,52.2172.258,5
08.08.20192.253,52.2852.247,52.282,5
09.08.20192.282,52.3122.236,52.237
13.08.20192.195,52.201,52.134,52.155
14.08.20192.1552.1662.113,52.121,5
15.08.20192.0772.1282.0462.121,5
16.08.20192.1262.1382.1142.121,5
19.08.20192.1162.123,52.0802.096,5
20.08.20192.080,52.096,52.0602.074
21.08.20192.0642.116,52.0602.115
22.08.20192.1012.118,52.090,52.114,5
23.08.20192.113,52.1252.0942.099,5
26.08.20192.050,52.068,52.0332.061
27.08.20192.098,52.1002.063,52.065,5
28.08.20192.0502.0702.0372.061,5
29.08.20192.0592.067,52.042,52.065,5
30.08.20192.0742.1022.068,52.098,5
02.09.20192.0832.090,52.0682.072,5
03.09.20192.0702.080,52.056,52.068,5
04.09.20192.0772.086,52.0602.072,5
05.09.20192.0602.104,52.0532.100,5
06.09.20192.0922.097,52.0822.092,5
09.09.20192.096,52.1042.088,52.101,5
10.09.20192.098,52.106,52.088,52.095
11.09.20192.1002.1672.093,52.166,5
12.09.20192.1692.2242.1542.218
13.09.20192.241,52.245,52.1902.215,5
17.09.20192.2252.230,52.1952.230
18.09.20192.236,52.2422.206,52.210
19.09.20192.235,52.2862.2302.281
20.09.20192.290,52.296,52.242,52.250,5
24.09.20192.252,52.3022.2512.292,5
25.09.20192.297,52.3132.266,52.296
26.09.20192.323,52.342,52.3022.316,5
27.09.20192.3302.3402.301,52.311,5
30.09.20192.3052.3062.2752.288
01.10.20192.2852.3022.2722.289,5
02.10.20192.3002.3072.281,52.287,5
03.10.20192.2512.270,52.2462.264,5
04.10.20192.2642.271,52.2412.267,5
07.10.20192.267,52.2992.267,52.282,5
08.10.20192.286,52.295,52.2512.258
09.10.20192.2452.259,52.232,52.257
10.10.20192.2522.2612.214,52.259
11.10.20192.2812.2872.264,52.282
15.10.20192.3142.323,52.2952.304
16.10.20192.318,52.342,52.306,52.324,5
17.10.20192.3002.3202.2922.301
18.10.20192.2742.279,52.235,52.238
21.10.20192.244,52.277,52.2412.258
23.10.20192.272,52.2992.2702.297,5
24.10.20192.3082.309,52.298,52.302,5
25.10.20192.292,52.3052.2822.298,5
28.10.20192.2912.2932.2672.286
29.10.20192.2802.2892.270,52.274
30.10.20192.2982.3312.2972.324
31.10.20192.325,52.3282.3032.305
01.11.20192.263,52.310,52.2582.305,5
05.11.20192.3452.3452.2972.305
06.11.20192.3022.305,52.264,52.286,5
07.11.20192.286,52.3172.2792.299
08.11.20192.4982.5852.4362.518,5
11.11.20192.503,52.549,52.4992.547
12.11.20192.5382.5892.5232.583,5
13.11.20192.5692.580,52.548,52.549,5
14.11.20192.526,52.538,52.485,52.510
15.11.20192.510,52.5402.505,52.530,5
18.11.20192.5042.5252.4912.508
19.11.20192.488,52.506,52.4662.481,5
20.11.20192.4512.5062.447,52.505,5
21.11.20192.480,52.490,52.4462.476
22.11.20192.4692.492,52.4612.472,5
25.11.20192.4592.5092.452,52.497,5
26.11.20192.4972.517,52.4582.460,5
27.11.20192.4922.506,52.4432.443
28.11.20192.431,52.459,52.420,52.444
29.11.20192.4562.4882.4172.423
02.12.20192.4232.4502.419,52.441,5
03.12.20192.4302.4482.4202.435,5
04.12.20192.4192.431,52.4082.430
05.12.20192.4372.4692.422,52.431
06.12.20192.449,52.460,52.445,52.455
09.12.20192.4682.4882.465,52.483,5
10.12.20192.4852.4962.476,52.477
11.12.20192.479,52.488,52.463,52.472,5
12.12.20192.4772.4882.468,52.470
13.12.20192.4972.513,52.490,52.503,5
16.12.20192.504,52.532,52.4912.491
17.12.20192.5002.5012.4772.500
18.12.20192.504,52.5122.4852.485,5
19.12.20192.4902.500,52.4682.476
20.12.20192.4832.4952.4742.488
23.12.20192.497,52.5092.477,52.481,5
24.12.20192.4842.4852.4452.451
25.12.20192.454,52.4632.4272.433,5
26.12.20192.4342.4582.4332.458
27.12.20192.4242.424,52.3972.403
30.12.20192.402,52.410,52.3902.390