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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.090,2408
KAPANIŞ 2.086,3551

En Düşük

DÜŞÜK 1.787,5

En Yüksek

YÜKSEK 2.429,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20212.429,52.429,52.3712.374,5
05.01.20212.361,52.379,52.341,52.360,5
06.01.20212.3302.3422.295,52.300
07.01.20212.3152.3282.287,52.293,5
08.01.20212.284,52.2962.2422.292,5
12.01.20212.283,52.3152.276,52.301
13.01.20212.303,52.310,52.2872.305
14.01.20212.298,52.3662.2952.351
15.01.20212.351,52.3552.3212.339
18.01.20212.331,52.349,52.327,52.340
19.01.20212.3322.3392.2982.305
20.01.20212.3042.306,52.260,52.269
21.01.20212.2832.3172.2832.295,5
22.01.20212.2762.3192.2762.311
25.01.20212.3102.3152.2772.297,5
26.01.20212.277,52.293,52.2742.284,5
27.01.20212.300,52.3202.2852.302
28.01.20212.2742.299,52.271,52.289,5
29.01.20212.2892.3012.242,52.246
01.02.20212.251,52.2802.2392.245,5
02.02.20212.2352.250,52.2072.218,5
03.02.20212.2202.236,52.218,52.222
04.02.20212.211,52.230,52.1922.218
05.02.20212.2372.2602.1662.172,5
08.02.20212.1702.262,52.152,52.262,5
09.02.20212.2622.262,52.215,52.225
10.02.20212.216,52.2342.1972.221,5
12.02.20212.2292.241,52.2132.223
15.02.20212.2402.2432.205,52.211
16.02.20212.2152.2222.1782.200
17.02.20212.2002.202,52.153,52.155
18.02.20212.1422.151,52.103,52.114
19.02.20212.1122.1352.104,52.117
22.02.20212.109,52.1382.1022.115
24.02.20212.1202.1322.1022.102,5
25.02.20212.129,52.147,52.119,52.134,5
26.02.20212.1252.1252.0752.088,5
01.03.20212.1012.1152.0782.086,5
02.03.20212.0992.1092.0722.081,5
03.03.20212.084,52.1142.0742.106,5
04.03.20212.1102.1422.092,52.108
05.03.20212.1102.1222.0802.110,5
08.03.20212.117,52.1332.1032.113
09.03.20212.127,52.1482.1132.145
10.03.20212.1322.179,52.1312.154
11.03.20212.160,52.1642.1162.118,5
12.03.20212.101,52.1272.0752.116,5
15.03.20212.120,52.1412.1132.130,5
16.03.20212.143,52.1662.1282.157
17.03.20212.1522.174,52.1322.160,5
18.03.20212.1652.204,52.1632.179,5
19.03.20212.1822.201,52.1752.191
22.03.20212.181,52.2032.172,52.179,5
23.03.20212.2002.206,52.1852.188,5
24.03.20212.2032.208,52.1372.146
25.03.20212.1542.175,52.1462.154
26.03.20212.174,52.1962.1672.184,5
29.03.20212.184,52.1912.160,52.185,5
30.03.20212.1972.197,52.172,52.187
31.03.20212.152,52.172,52.1102.120,5
01.04.20212.1382.148,52.096,52.098,5
02.04.20212.1142.122,52.103,52.109,5
05.04.20212.1202.126,52.1072.109
06.04.20212.128,52.1302.0812.092
07.04.20212.1002.114,52.0882.090
08.04.20212.1002.1032.045,52.046,5
09.04.20212.0372.0662.026,52.050
12.04.20212.049,52.0562.0382.044
13.04.20212.054,52.0562.0302.030
14.04.20212.018,52.045,52.015,52.031
15.04.20212.0352.0652.0342.053
16.04.20212.0752.0912.060,52.079,5
19.04.20212.1052.1122.0772.082,5
20.04.20212.081,52.0822.046,52.053,5
21.04.20212.0252.0252.006,52.015
22.04.20212.029,52.060,52.016,52.049
23.04.20212.051,52.067,52.0452.067,5
26.04.20212.0672.0802.056,52.073
27.04.20212.077,52.0902.0532.057,5
28.04.20212.0622.0782.053,52.065
30.04.20212.068,52.074,52.050,52.050,5
06.05.20212.0882.0962.0522.052
07.05.20212.059,52.0922.0552.086,5
10.05.20212.0772.0932.0702.082
11.05.20212.0772.0922.067,52.076
12.05.20212.086,52.112,52.0462.058,5
13.05.20212.099,52.1492.0882.105,5
14.05.20212.1262.1502.1072.146,5
17.05.20212.1462.161,52.1252.142,5
18.05.20212.1652.2022.1642.185
19.05.20212.1632.167,52.137,52.154,5
20.05.20212.154,52.169,52.1442.158,5
21.05.20212.1752.1902.1652.175
24.05.20212.1742.2052.171,52.200
25.05.20212.210,52.212,52.1942.200
26.05.20212.1922.2152.1882.208
27.05.20212.2002.239,52.1992.238
28.05.20212.2522.266,52.2122.218
31.05.20212.2152.229,52.201,52.211,5
01.06.20212.2102.211,52.1472.154,5
02.06.20212.1652.169,52.122,52.157,5
03.06.20212.1802.2492.1702.248,5
04.06.20212.2422.252,52.221,52.244
07.06.20212.257,52.2632.233,52.241
08.06.20212.2492.2992.246,52.284
09.06.20212.2842.3172.2802.307,5
10.06.20212.3202.3222.2972.300
11.06.20212.300,52.302,52.2722.284,5
14.06.20212.297,52.3092.267,52.269
15.06.20212.2702.3112.2682.306
16.06.20212.290,52.3352.290,52.305
17.06.20212.2972.312,52.2872.290
18.06.20212.2902.3072.2732.278,5
21.06.20212.2342.2432.1852.196
22.06.20212.2202.2362.206,52.231
23.06.20212.2152.239,52.2112.211
24.06.20212.2032.2072.1782.195,5
25.06.20212.2172.2282.203,52.223
28.06.20212.2302.237,52.2202.225,5
29.06.20212.1882.1932.1662.172
30.06.20212.171,52.1972.1662.166
01.07.20212.177,52.181,52.1512.167,5
02.07.20212.166,52.1782.1642.173
05.07.20212.1632.186,52.1612.182
06.07.20212.1972.1972.1512.159
07.07.20212.136,52.158,52.1212.140
08.07.20212.1422.148,52.0912.091
09.07.20212.051,52.0872.0332.084
12.07.20212.091,52.1142.088,52.111,5
13.07.20212.1302.1542.129,52.152
14.07.20212.1182.1472.1182.138
15.07.20212.145,52.161,52.1152.120
16.07.20212.0862.1012.0702.088,5
19.07.20212.070,52.0792.0472.052,5
20.07.20212.0432.076,52.0372.070
21.07.20212.068,52.0952.0612.066
26.07.20212.0982.103,52.0812.084,5
27.07.20212.1052.1132.0942.103,5
28.07.20212.083,52.0892.0652.066,5
29.07.20212.0662.079,52.040,52.040,5
30.07.20212.038,52.0431.9982.000
02.08.20212.0362.0442.0202.020,5
03.08.20212.020,52.0342.007,52.015
04.08.20212.0012.004,51.9841.988
05.08.20211.9871.9951.977,51.979
06.08.20211.9711.9881.965,51.981
10.08.20211.9801.9971.973,51.982,5
11.08.20211.9821.982,51.923,51.941
12.08.20211.971,51.980,51.9551.958,5
13.08.20211.9601.969,51.9441.946
16.08.20211.962,51.964,51.917,51.917,5
17.08.20211.9221.9351.9151.930
18.08.20211.9231.971,51.9231.965
19.08.20211.955,52.0011.9531.987
20.08.20211.9952.013,51.978,51.982
23.08.20212.000,52.012,51.9831.985
24.08.20211.990,52.0051.989,52.000,5
25.08.20211.994,52.000,51.9831.985
26.08.20211.9971.9991.9731.979
27.08.20211.9691.9791.9661.974,5
30.08.20211.982,51.9941.972,51.994
31.08.20211.987,52.0031.968,51.994
01.09.20211.9962.032,51.9952.032,5
02.09.20212.029,52.0372.002,52.022
03.09.20212.029,52.0562.0212.050
06.09.20212.076,52.0962.0702.073,5
07.09.20212.099,52.099,52.0682.071,5
08.09.20212.067,52.0782.0522.058,5
09.09.20212.0542.0782.052,52.077
10.09.20212.077,52.082,52.0532.076,5
13.09.20212.0862.118,52.084,52.107,5
14.09.20212.1132.1282.100,52.117,5
15.09.20212.1002.1082.060,52.063,5
16.09.20212.0812.084,52.0682.080
17.09.20212.094,52.094,52.0712.085,5
21.09.20212.0672.067,52.039,52.049
22.09.20212.050,52.0562.0302.031,5
24.09.20212.0552.080,52.0522.074,5
27.09.20212.086,52.1052.0852.089
28.09.20212.0892.0962.0742.095
29.09.20212.0752.079,52.0522.079,5
30.09.20212.0982.1232.0732.075
01.10.20212.0532.059,52.0382.047,5
04.10.20212.072,52.098,52.066,52.098
05.10.20212.106,52.129,52.077,52.090,5
06.10.20212.0992.1112.0742.104
07.10.20212.1152.127,52.1012.108,5
08.10.20212.118,52.1232.0802.080
11.10.20212.0782.0982.0662.097
12.10.20212.0912.0972.076,52.076,5
13.10.20212.081,52.1012.0722.072
14.10.20212.0812.1012.0682.068,5
15.10.20212.072,52.078,52.0532.065,5
18.10.20212.0532.0532.0212.024
19.10.20212.0252.0542.012,52.031
20.10.20212.0352.046,52.0292.032
21.10.20212.034,52.037,52.006,52.011
22.10.20212.0002.007,51.985,52.005
25.10.20211.9951.995,51.971,51.971,5
26.10.20211.967,51.9941.9551.979
27.10.20211.9902.0161.9852.007,5
28.10.20211.9942.0011.983,51.988
29.10.20211.985,51.9901.955,51.981
01.11.20212.009,52.0342.0002.032,5
02.11.20212.0252.0322.0112.016
04.11.20212.042,52.0431.996,52.019
05.11.20212.0152.022,51.9942.016,5
08.11.20212.0172.0261.9992.006
09.11.20212.0052.0261.993,52.005,5
10.11.20211.919,51.924,51.880,51.880,5
11.11.20211.883,51.9071.8651.899
12.11.20211.888,51.898,51.865,51.870
15.11.20211.876,51.889,51.8731.881
16.11.20211.8801.8961.8781.878
17.11.20211.8781.8841.8601.860
18.11.20211.8781.9011.8721.879,5
19.11.20211.870,51.8861.8701.870
22.11.20211.859,51.8671.8331.865,5
24.11.20211.9151.9501.914,51.928,5
25.11.20211.9161.927,51.9001.907
26.11.20211.901,51.9091.874,51.887
29.11.20211.8701.8781.850,51.857,5
30.11.20211.854,51.8741.810,51.817
01.12.20211.8001.8151.788,51.788,5
02.12.20211.7961.8131.787,51.789
03.12.20211.8001.8391.7951.834,5
06.12.20211.8421.8581.8261.841
07.12.20211.8711.8961.863,51.890
08.12.20211.876,51.8891.8761.881
09.12.20211.8811.8901.876,51.880
10.12.20211.873,51.8871.850,51.850,5
13.12.20211.8761.876,51.855,51.861,5
14.12.20211.8701.884,51.8691.870,5
15.12.20211.871,51.885,51.8681.869
16.12.20211.8781.902,51.8771.900
17.12.20211.901,51.9231.8981.910,5
20.12.20211.8951.9021.877,51.885,5
21.12.20211.8991.9031.888,51.892,5
22.12.20211.8941.8981.883,51.889
23.12.20211.8901.9021.8841.896,5
24.12.20211.9071.9071.883,51.889,5
27.12.20211.8991.8991.8741.881,5
28.12.20211.8941.9051.890,51.902,5
29.12.20211.8671.8801.8411.847,5
30.12.20211.838,51.856,51.8271.847