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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.052,4734
KAPANIŞ 2.052,8443

En Düşük

DÜŞÜK 1.739

En Yüksek

YÜKSEK 2.305,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.857,51.8741.854,51.871
05.01.20221.8721.8971.8701.895,5
06.01.20221.895,51.9021.8691.876
07.01.20221.8731.8821.8621.876,5
11.01.20221.870,51.8731.8461.865,5
12.01.20221.8771.883,51.866,51.877
13.01.20221.8651.865,51.8391.843,5
14.01.20221.859,51.8751.840,51.868,5
17.01.20221.876,51.8861.860,51.863,5
18.01.20221.8691.875,51.845,51.846
19.01.20221.8341.8391.8081.815
20.01.20221.8121.862,51.811,51.849
21.01.20221.840,51.8831.8311.880
24.01.20221.8751.8811.8571.870,5
25.01.20221.8561.8801.8441.879
26.01.20221.876,51.881,51.847,51.848,5
27.01.20221.8521.857,51.807,51.818
28.01.20221.8321.8541.831,51.849,5
31.01.20221.8491.8491.824,51.837
01.02.20221.839,51.8531.8311.845
02.02.20221.8511.864,51.841,51.861
03.02.20221.8611.8751.8561.865,5
04.02.20221.8671.8791.853,51.875,5
07.02.20221.8831.883,51.8651.882
08.02.20221.8901.8971.8841.892
09.02.20221.9061.9121.8791.890,5
10.02.20221.9041.9051.8911.903
14.02.20221.8841.9001.866,51.898
15.02.20221.9201.984,51.9201.978
16.02.20222.0102.0351.9582.010,5
17.02.20222.0002.0291.9922.003,5
18.02.20222.003,52.0372.0012.032
21.02.20222.016,52.022,51.9902.012
22.02.20221.9821.9841.9381.947,5
24.02.20221.9251.9621.9121.922,5
25.02.20221.916,51.922,51.882,51.890,5
28.02.20221.8841.9211.8841.907,5
01.03.20221.908,51.9241.883,51.883,5
02.03.20221.8641.8771.811,51.818,5
03.03.20221.8301.8761.8291.855
04.03.20221.8351.859,51.828,51.832
07.03.20221.8271.832,51.7631.776
08.03.20221.775,51.7911.7641.767,5
09.03.20221.772,51.787,51.7551.757,5
10.03.20221.7951.8171.782,51.802
11.03.20221.767,51.7731.7391.747
14.03.20221.754,51.7741.747,51.755
15.03.20221.7701.808,51.763,51.787,5
16.03.20221.809,51.8141.781,51.784,5
17.03.20221.8031.807,51.7811.802
18.03.20221.814,51.8281.810,51.823
22.03.20221.830,51.8431.814,51.816
23.03.20221.837,51.8461.8321.835,5
24.03.20221.819,51.829,51.8151.827
25.03.20221.840,51.8511.8281.831,5
28.03.20221.8321.8561.8221.849
29.03.20221.865,51.8721.846,51.859,5
30.03.20221.8611.8661.833,51.853,5
31.03.20221.843,51.8501.8251.829
01.04.20221.8151.835,51.8051.834,5
04.04.20221.8441.8481.830,51.838
05.04.20221.8341.835,51.812,51.822,5
06.04.20221.814,51.818,51.7941.797,5
07.04.20221.760,51.773,51.743,51.773,5
08.04.20221.7651.7751.758,51.774,5
11.04.20221.7541.773,51.752,51.761
12.04.20221.762,51.773,51.7581.759,5
13.04.20221.7631.7891.758,51.783
14.04.20221.7801.7951.7761.794,5
15.04.20221.7991.8131.795,51.797
18.04.20221.7751.775,51.746,51.763
19.04.20221.784,51.792,51.759,51.769
20.04.20221.7781.789,51.7661.785,5
21.04.20221.781,51.8081.780,51.808
22.04.20221.799,51.820,51.797,51.817
25.04.20221.7911.8091.789,51.807
26.04.20221.8101.8321.8101.832
27.04.20221.9201.926,51.8801.882
28.04.20221.8601.900,51.851,51.900,5
02.05.20221.900,51.917,51.897,51.915,5
06.05.20221.9201.948,51.9131.948
09.05.20221.9461.9471.905,51.917,5
10.05.20221.9141.925,51.9061.917
11.05.20221.9361.946,51.908,51.942
12.05.20221.929,51.936,51.908,51.923
13.05.20221.9291.961,51.907,51.950,5
16.05.20221.9771.993,51.9581.966,5
17.05.20221.9601.961,51.8831.883
18.05.20221.892,51.939,51.891,51.937
19.05.20221.9051.9251.8921.919
20.05.20221.924,51.942,51.918,51.920
23.05.20221.9361.954,51.9291.929,5
24.05.20221.9201.9351.912,51.926,5
25.05.20221.945,51.9721.9371.963
26.05.20221.9651.9931.9641.977,5
27.05.20221.9881.9881.9571.970
30.05.20221.974,52.003,51.9731.996
31.05.20221.9872.014,51.9841.992,5
01.06.20222.0012.0461.997,52.042,5
02.06.20222.0302.0432.0152.038,5
03.06.20222.0502.058,52.0342.041
06.06.20222.0412.063,52.0402.056,5
07.06.20222.053,52.066,52.040,52.062,5
08.06.20222.067,52.0732.051,52.067,5
09.06.20222.0652.0932.062,52.080
10.06.20222.070,52.103,52.056,52.078,5
13.06.20222.0642.082,52.0482.076,5
14.06.20222.0502.076,52.0502.057,5
15.06.20222.0682.0832.0332.033
16.06.20222.053,52.0842.0522.061,5
17.06.20222.038,52.1112.0372.106,5
20.06.20222.112,52.1172.0912.104,5
21.06.20222.122,52.1572.110,52.153,5
22.06.20222.1552.171,52.144,52.157,5
23.06.20222.172,52.2042.172,52.185
24.06.20222.1682.1762.1532.169
27.06.20222.1832.1982.165,52.172
28.06.20222.1552.1962.1462.195,5
29.06.20222.1682.191,52.156,52.158
30.06.20222.1502.162,52.1312.137,5
01.07.20222.144,52.1572.133,52.143,5
04.07.20222.1582.1732.123,52.160
05.07.20222.1602.1642.141,52.147,5
06.07.20222.1542.198,52.1542.193,5
07.07.20222.1972.222,52.192,52.211
08.07.20222.212,52.219,52.1682.175,5
11.07.20222.2032.228,52.2032.224,5
12.07.20222.2222.228,52.1962.207
13.07.20222.2142.2302.2032.205
14.07.20222.2022.234,52.200,52.215
15.07.20222.228,52.2342.201,52.213,5
19.07.20222.2142.2342.1882.197
20.07.20222.2092.229,52.1972.216,5
21.07.20222.2002.206,52.1872.205
22.07.20222.2102.215,52.175,52.179
25.07.20222.1762.202,52.1742.198
26.07.20222.1942.204,52.1922.193
27.07.20222.2002.2172.195,52.208
28.07.20222.2052.206,52.190,52.202
29.07.20222.1982.200,52.175,52.185,5
01.08.20222.1752.2132.1682.211
02.08.20222.208,52.2112.176,52.187
03.08.20222.194,52.2032.171,52.179,5
04.08.20222.1882.1902.163,52.175,5
05.08.20222.1852.2182.180,52.217
08.08.20222.218,52.2432.2152.241
09.08.20222.2602.2672.1442.156
10.08.20222.1832.2302.1832.226
12.08.20222.2472.263,52.230,52.245
15.08.20222.2402.2402.220,52.235
16.08.20222.242,52.2632.2412.248
17.08.20222.2542.2692.2472.266,5
18.08.20222.2472.2502.2292.249
19.08.20222.2412.253,52.229,52.245
22.08.20222.2452.262,52.2352.262
23.08.20222.256,52.2792.2512.277,5
24.08.20222.2772.2792.2462.259
25.08.20222.269,52.2762.257,52.267
26.08.20222.259,52.268,52.252,52.254,5
29.08.20222.2412.259,52.2322.250
30.08.20222.2742.298,52.2612.281
31.08.20222.2972.305,52.2702.294,5
01.09.20222.2752.2862.256,52.261
02.09.20222.263,52.2692.2292.236
05.09.20222.2312.2352.2072.220
06.09.20222.2222.239,52.2032.209,5
07.09.20222.1952.214,52.175,52.193,5
08.09.20222.209,52.2392.204,52.225
09.09.20222.2022.2452.2022.227,5
12.09.20222.2352.249,52.232,52.240,5
13.09.20222.238,52.240,52.209,52.230,5
14.09.20222.2072.216,52.185,52.198
15.09.20222.2002.206,52.172,52.203
16.09.20222.2002.2102.1892.209,5
20.09.20222.2522.287,52.2362.280,5
21.09.20222.2802.2802.242,52.263
22.09.20222.2402.2582.2312.254
26.09.20222.2362.2562.2132.237
27.09.20222.2242.264,52.2162.256
28.09.20222.241,52.2462.1862.202
29.09.20222.1882.2592.1862.255,5
30.09.20222.256,52.266,52.2152.227
03.10.20222.2202.2222.1882.217
04.10.20222.2362.267,52.228,52.265
05.10.20222.2742.278,52.2492.251,5
06.10.20222.266,52.284,52.2452.245,5
07.10.20222.220,52.2492.2182.243
11.10.20222.2382.2472.2112.220
12.10.20222.234,52.275,52.2322.262
13.10.20222.254,52.257,52.2222.230,5
14.10.20222.2702.291,52.2592.274,5
17.10.20222.2702.2932.267,52.274
18.10.20222.286,52.2932.2532.259
19.10.20222.246,52.2622.242,52.247,5
20.10.20222.217,52.221,52.179,52.201
21.10.20222.1952.2052.1622.162
24.10.20222.1832.1882.1442.151,5
25.10.20222.160,52.178,52.1522.164
26.10.20222.172,52.2032.1702.193
27.10.20222.177,52.183,52.152,52.155
28.10.20222.1562.1862.1512.172,5
31.10.20222.185,52.2002.1742.189,5
01.11.20222.201,52.2062.1752.187,5
02.11.20222.1702.2042.162,52.190
04.11.20222.183,52.189,52.1592.171
07.11.20222.1932.2122.1872.200,5
08.11.20222.201,52.2152.188,52.203
09.11.20222.2142.2252.196,52.207
10.11.20222.1722.218,52.1402.209
11.11.20222.231,52.2352.171,52.175,5
14.11.20222.1582.167,52.130,52.130,5
15.11.20222.137,52.158,52.135,52.139
16.11.20222.1302.134,52.1072.128
17.11.20222.1492.171,52.145,52.159,5
18.11.20222.160,52.1742.152,52.171,5
21.11.20222.188,52.1962.169,52.184
22.11.20222.2022.2262.201,52.213,5
24.11.20222.2302.2422.2242.233,5
25.11.20222.2232.225,52.210,52.212,5
28.11.20222.2162.2212.184,52.192
29.11.20222.184,52.2012.1782.198
30.11.20222.1742.194,52.157,52.165
01.12.20222.172,52.176,52.146,52.147,5
02.12.20222.135,52.145,52.1152.124
05.12.20222.1332.134,52.1022.110,5
06.12.20222.1022.1242.0922.123
07.12.20222.1202.140,52.1162.120,5
08.12.20222.1162.122,52.106,52.113
09.12.20222.0972.134,52.0972.131
12.12.20222.1202.123,52.1062.110,5
13.12.20222.118,52.1302.1122.127,5
14.12.20222.1262.137,52.1142.134,5
15.12.20222.1212.1312.1142.123
16.12.20222.1182.1222.1052.118
19.12.20222.1062.112,52.086,52.089
20.12.20222.0752.1022.0492.059,5
21.12.20222.059,52.0852.049,52.067,5
22.12.20222.076,52.076,52.056,52.069,5
23.12.20222.0612.065,52.0402.050
26.12.20222.0592.0642.045,52.054,5
27.12.20222.0652.0732.060,52.060,5
28.12.20222.0612.0772.0602.076
29.12.20222.0352.037,52.0062.023
30.12.20222.0182.025,52.0092.011