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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.173,969
KAPANIŞ 2.175,6653

En Düşük

DÜŞÜK 1.825,5

En Yüksek

YÜKSEK 2.591
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20202.3562.3702.3192.323,5
07.01.20202.3512.3652.336,52.361
08.01.20202.3402.347,52.2972.321
09.01.20202.3502.3722.3332.366,5
10.01.20202.366,52.390,52.363,52.382
14.01.20202.3742.447,52.364,52.446,5
15.01.20202.4542.4902.4472.457
16.01.20202.4502.4892.4392.487,5
17.01.20202.488,52.496,52.4752.485,5
20.01.20202.4962.4962.4632.464,5
21.01.20202.4692.478,52.4312.440,5
22.01.20202.4432.4612.4182.457,5
23.01.20202.4322.4562.417,52.455,5
24.01.20202.473,52.473,52.4502.466,5
27.01.20202.4172.464,52.416,52.460,5
28.01.20202.4502.4822.4352.476
29.01.20202.479,52.495,52.463,52.470
30.01.20202.4462.4492.3952.408,5
31.01.20202.423,52.449,52.410,52.412,5
03.02.20202.3902.4312.3852.413
04.02.20202.4122.431,52.4032.419,5
05.02.20202.4502.4772.448,52.463
06.02.20202.4762.532,52.4752.527
07.02.20202.5222.5272.4932.499
10.02.20202.4882.502,52.4642.502
12.02.20202.493,52.515,52.4802.507
13.02.20202.4942.507,52.4872.500,5
14.02.20202.5012.5912.486,52.532
17.02.20202.381,52.397,52.336,52.337
18.02.20202.3402.3722.308,52.311,5
19.02.20202.3182.3232.2592.269,5
20.02.20202.289,52.3132.2632.266,5
21.02.20202.256,52.2642.233,52.235
25.02.20202.144,52.1652.115,52.120,5
26.02.20202.099,52.1252.090,52.118,5
27.02.20202.1192.1802.117,52.159
28.02.20202.1092.140,52.0522.075
02.03.20202.094,52.1472.074,52.117,5
03.03.20202.157,52.171,52.110,52.115,5
04.03.20202.0982.1222.0842.088
05.03.20202.132,52.1612.117,52.146
06.03.20202.1242.155,52.1122.116,5
09.03.20202.058,52.096,52.013,52.024
10.03.20202.005,52.054,51.960,52.044
11.03.20202.0452.119,52.0442.076
12.03.20202.0502.0651.993,52.037,5
13.03.20201.907,52.0231.848,51.947,5
16.03.20201.922,51.9411.843,51.848,5
17.03.20201.8412.018,51.825,51.985,5
18.03.20202.0112.1672.0082.108
19.03.20202.1462.294,52.1102.230
23.03.20202.1302.171,52.0552.127
24.03.20202.1772.191,52.029,52.050
25.03.20202.1502.2772.129,52.273,5
26.03.20202.244,52.2692.1502.205,5
27.03.20202.2922.305,52.203,52.280
30.03.20202.2192.274,52.1842.264,5
31.03.20202.252,52.253,52.121,52.137,5
01.04.20202.1132.145,52.061,52.073,5
02.04.20202.059,52.0912.043,52.055
03.04.20202.0802.1422.0732.081
06.04.20202.0902.137,52.0672.108,5
07.04.20202.1082.1232.0602.096,5
08.04.20202.096,52.256,52.0962.245
09.04.20202.1962.218,52.150,52.186,5
10.04.20202.189,52.1952.1282.143,5
13.04.20202.1172.1322.093,52.095
14.04.20202.094,52.114,52.075,52.095,5
15.04.20202.095,52.1382.088,52.132,5
16.04.20202.1042.118,52.0642.071
17.04.20202.1002.1092.068,52.086
20.04.20202.0532.084,52.0532.071
21.04.20202.0522.0642.0202.048
22.04.20202.038,52.054,52.021,52.036
23.04.20202.036,52.0842.036,52.083,5
24.04.20202.075,52.0862.0402.049
27.04.20202.0262.081,52.0262.077
28.04.20202.0852.0972.0562.070
30.04.20202.1082.1182.076,52.078,5
01.05.20202.0702.074,52.0142.025,5
07.05.20202.0092.0401.9892.017
08.05.20202.050,52.0832.0332.070
11.05.20202.0802.1002.066,52.077,5
12.05.20202.0782.095,52.0682.070
13.05.20202.063,52.075,52.025,52.041,5
14.05.20202.0412.0471.984,51.984,5
15.05.20202.0062.010,51.9811.998
18.05.20202.020,52.030,51.9982.028,5
19.05.20202.0702.077,52.0602.070
20.05.20202.0752.092,52.0702.075
21.05.20202.090,52.0932.066,52.070
22.05.20202.0602.063,52.0302.034,5
25.05.20202.0402.0662.0402.064
26.05.20202.0682.132,52.0572.129
27.05.20202.129,52.145,52.1022.137
28.05.20202.1652.227,52.1502.210
29.05.20202.1982.218,52.1872.207,5
01.06.20202.2142.240,52.207,52.236,5
02.06.20202.2702.351,52.2682.328
03.06.20202.3302.339,52.2872.301,5
04.06.20202.3222.3602.310,52.349
05.06.20202.3402.344,52.2892.329,5
08.06.20202.3792.3902.3512.390
09.06.20202.3902.4132.3612.373
10.06.20202.2952.327,52.2952.315
11.06.20202.298,52.334,52.276,52.283
12.06.20202.2362.2572.2082.236
15.06.20202.237,52.3102.2352.242
16.06.20202.2912.353,52.265,52.340,5
17.06.20202.3342.334,52.3012.311,5
18.06.20202.3142.329,52.3012.321,5
19.06.20202.3052.326,52.2852.319,5
22.06.20202.3102.334,52.305,52.321,5
23.06.20202.3492.3492.291,52.317,5
24.06.20202.3022.311,52.2622.269
25.06.20202.2502.3102.245,52.301
26.06.20202.3082.3202.291,52.310,5
29.06.20202.2422.2532.2172.232
30.06.20202.265,52.297,52.2562.274,5
01.07.20202.263,52.263,52.199,52.209,5
02.07.20202.2292.235,52.210,52.228
03.07.20202.2182.223,52.1862.204,5
06.07.20202.2152.258,52.2082.246,5
07.07.20202.2362.238,52.2212.230
08.07.20202.2192.2232.165,52.165,5
09.07.20202.162,52.162,52.1122.113
10.07.20202.1132.1132.086,52.086,5
13.07.20202.1222.139,52.112,52.125,5
14.07.20202.1282.1392.1182.120
15.07.20202.1302.140,52.1272.133
16.07.20202.1452.179,52.1412.163
17.07.20202.1612.1742.1352.138,5
20.07.20202.1582.1652.1352.140
21.07.20202.1122.1252.0972.100
22.07.20202.0952.0952.0652.068,5
27.07.20202.0352.0922.0202.083
28.07.20202.089,52.107,52.0812.087,5
29.07.20202.092,52.0992.0692.083,5
30.07.20202.0862.119,52.0852.105,5
31.07.20202.0822.0982.0312.034
03.08.20202.0482.067,52.038,52.060
04.08.20202.0852.1052.0822.101,5
05.08.20202.104,52.104,52.070,52.099,5
06.08.20202.083,52.0882.024,52.033
07.08.20202.0392.0502.001,52.002
11.08.20202.0522.0521.9892.036
12.08.20202.0502.1182.031,52.089,5
13.08.20202.111,52.129,52.0872.116,5
14.08.20202.102,52.123,52.0912.108,5
17.08.20202.1002.133,52.1002.102
18.08.20202.091,52.1102.081,52.092,5
19.08.20202.0832.106,52.0802.099,5
20.08.20202.0812.110,52.080,52.097
21.08.20202.110,52.120,52.0792.079
24.08.20202.075,52.084,52.044,52.048,5
25.08.20202.037,52.0532.019,52.023,5
26.08.20202.0132.017,51.9841.994,5
27.08.20202.0122.031,52.001,52.012
28.08.20202.0202.081,52.0122.045,5
31.08.20202.079,52.1042.0642.085
01.09.20202.084,52.0972.057,52.069,5
02.09.20202.0742.0842.0622.075
03.09.20202.1002.110,52.080,52.097,5
04.09.20202.0822.0902.069,52.079,5
07.09.20202.066,52.0692.001,52.004,5
08.09.20202.0202.0471.9972.047
09.09.20202.0032.030,52.0022.013
10.09.20202.0112.020,51.988,52.015
11.09.20202.005,52.036,51.9982.026
14.09.20202.0262.0402.014,52.029,5
15.09.20202.0152.019,51.9811.982
16.09.20201.9702.003,51.9651.994
17.09.20201.980,51.986,51.956,51.961
18.09.20201.9681.9881.9621.981,5
23.09.20201.9621.969,51.9511.964,5
24.09.20201.961,51.977,51.9411.971
25.09.20201.9882.0031.984,52.000
28.09.20202.0002.015,51.9802.012,5
29.09.20202.0032.016,51.9932.009
30.09.20202.0002.018,51.972,51.973,5
02.10.20201.9681.9781.9111.919,5
05.10.20201.951,51.9921.940,51.988
06.10.20202.0002.0021.9881.995
07.10.20201.9851.9881.9691.980
08.10.20202.004,52.0281.996,52.000
09.10.20202.0002.019,51.9862.000
12.10.20202.0002.002,51.9871.987,5
13.10.20202.0022.008,51.995,52.004,5
14.10.20202.013,52.0312.000,52.001
15.10.20201.991,52.0021.958,51.958,5
16.10.20201.9551.9551.9281.931
19.10.20201.9441.9731.939,51.960
20.10.20201.949,51.956,51.926,51.927
21.10.20201.9501.9861.933,51.971
22.10.20201.9601.9721.938,51.958,5
23.10.20201.958,51.979,51.9521.965,5
26.10.20201.9581.979,51.957,51.974
27.10.20201.9851.9921.9701.977
28.10.20201.9491.9591.927,51.942,5
29.10.20201.930,51.9541.927,51.933,5
30.10.20201.920,51.9241.8791.879
02.11.20201.9121.935,51.9051.917,5
04.11.20201.9421.961,51.9251.944,5
05.11.20201.937,51.9551.9191.949
06.11.20201.9721.999,51.967,51.985
09.11.20202.0352.1182.0172.094
10.11.20202.1402.195,52.1202.182,5
11.11.20202.2002.231,52.170,52.183
12.11.20202.1712.2242.1652.219
13.11.20202.185,52.187,52.1312.152
16.11.20202.184,52.2522.1842.240,5
17.11.20202.2512.2652.238,52.256,5
18.11.20202.2562.2852.2382.271
19.11.20202.2342.249,52.211,52.220,5
20.11.20202.1872.234,52.1872.232
24.11.20202.2502.305,52.2452.273
25.11.20202.319,52.319,52.2502.258,5
26.11.20202.2302.2842.2092.280
27.11.20202.2802.3022.2792.290
30.11.20202.3022.3102.267,52.273,5
01.12.20202.288,52.3202.272,52.307
02.12.20202.3072.3642.2812.349,5
03.12.20202.380,52.418,52.376,52.386
04.12.20202.392,52.439,52.392,52.438
07.12.20202.4492.4532.414,52.421,5
08.12.20202.4182.4502.4132.444,5
09.12.20202.4382.448,52.423,52.430
10.12.20202.430,52.440,52.4052.414
11.12.20202.384,52.3982.3462.363,5
14.12.20202.3502.391,52.337,52.362
15.12.20202.3492.4002.3492.389,5
16.12.20202.3662.4382.3612.423
17.12.20202.4202.4202.396,52.398,5
18.12.20202.390,52.4282.3812.424,5
21.12.20202.420,52.4312.395,52.413,5
22.12.20202.4052.408,52.385,52.398,5
23.12.20202.3872.4062.3762.399
24.12.20202.4192.426,52.398,52.404
25.12.20202.423,52.442,52.422,52.428,5
28.12.20202.437,52.448,52.4132.441,5
29.12.20202.4142.456,52.408,52.454
30.12.20202.4562.462,52.4302.434