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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.145,9286
KAPANIŞ 2.145,8878

En Düşük

DÜŞÜK 1.896

En Yüksek

YÜKSEK 2.310
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20242.0642.0862.0502.086
05.01.20242.0942.0962.0822.088,5
09.01.20242.0902.096,52.079,52.094,5
10.01.20242.0992.124,52.0982.119
11.01.20242.136,52.1412.122,52.125
12.01.20242.1502.165,52.1392.151,5
15.01.20242.149,52.149,52.127,52.136
16.01.20242.1372.1422.1152.115
17.01.20242.1252.1252.0982.099
18.01.20242.094,52.102,52.091,52.092
19.01.20242.1022.102,52.081,52.083,5
22.01.20242.1002.111,52.088,52.108
23.01.20242.1222.137,52.1162.123,5
24.01.20242.122,52.128,52.087,52.088
25.01.20242.0882.095,52.0822.088,5
26.01.20242.091,52.091,52.0772.087
29.01.20242.096,52.109,52.092,52.108
30.01.20242.1202.139,52.1052.108
31.01.20242.1132.1232.106,52.123
01.02.20242.1122.122,52.0992.115,5
02.02.20242.128,52.137,52.120,52.120,5
05.02.20242.129,52.1442.124,52.137,5
06.02.20242.1332.1422.1282.138
07.02.20242.1332.1382.097,52.126
08.02.20242.122,52.162,52.114,52.154,5
09.02.20242.1602.177,52.147,52.157,5
13.02.20242.177,52.203,52.1682.197
14.02.20242.2082.2122.181,52.206,5
15.02.20242.1352.147,52.0832.104,5
16.02.20242.1132.1462.094,52.124
19.02.20242.1252.148,52.1172.148,5
20.02.20242.1482.151,52.1402.150,5
21.02.20242.151,52.1592.140,52.147,5
22.02.20242.1422.157,52.1382.147
26.02.20242.1472.166,52.145,52.146,5
27.02.20242.126,52.129,52.1012.101,5
28.02.20242.0882.101,52.077,52.091,5
29.02.20242.0832.092,52.074,52.084,5
01.03.20242.0972.1122.0882.088,5
04.03.20242.0852.0912.0532.060
05.03.20242.0662.0682.0362.045,5
06.03.20242.0602.067,52.0512.064
07.03.20242.072,52.0792.0662.068,5
08.03.20242.0602.066,52.0472.054
11.03.20242.058,52.0612.033,52.048,5
12.03.20242.048,52.052,52.026,52.052,5
13.03.20242.0542.0572.0382.050,5
14.03.20242.0502.065,52.044,52.065,5
15.03.20242.072,52.085,52.067,52.084
18.03.20242.1052.112,52.097,52.102
19.03.20242.0952.1092.088,52.109
21.03.20242.1162.1302.1132.117,5
22.03.20242.117,52.124,52.107,52.120,5
25.03.20242.1182.1202.0882.096
26.03.20242.0902.1042.083,52.101,5
27.03.20242.1052.1192.101,52.112,5
28.03.20242.1002.1162.0962.102
29.03.20242.0962.114,52.0952.098
01.04.20242.105,52.1152.090,52.103
02.04.20242.102,52.117,52.089,52.089,5
03.04.20242.083,52.090,52.076,52.086,5
04.04.20242.1022.1162.096,52.104
05.04.20242.107,52.132,52.104,52.125
08.04.20242.139,52.165,52.137,52.155,5
09.04.20242.163,52.1742.1552.162
10.04.20242.157,52.1652.145,52.149,5
11.04.20242.1192.1492.111,52.148,5
12.04.20242.162,52.1902.156,52.189,5
15.04.20242.1882.2192.1742.219
16.04.20242.2042.212,52.1822.200
17.04.20242.211,52.211,52.1902.200
18.04.20242.2122.227,52.201,52.209
19.04.20242.2092.229,52.196,52.215,5
22.04.20242.2302.269,52.2262.268
23.04.20242.248,52.295,52.2452.279
24.04.20242.2982.2982.262,52.274
25.04.20242.2652.2852.2652.272
26.04.20242.2652.2842.251,52.273
30.04.20242.2692.300,52.2592.300,5
01.05.20242.280,52.3052.274,52.300
02.05.20242.298,52.298,52.276,52.289
07.05.20242.2752.276,52.2562.266
08.05.20242.2572.265,52.218,52.227
09.05.20242.248,52.2562.2262.245,5
10.05.20242.2002.2982.186,52.297
13.05.20242.2582.265,52.230,52.262
14.05.20242.2712.2902.2552.261,5
15.05.20242.2632.270,52.2252.227,5
16.05.20242.2312.2542.215,52.253
17.05.20242.2302.2592.2302.237,5
20.05.20242.242,52.252,52.2312.235
21.05.20242.2432.2462.2092.211,5
22.05.20242.2152.2192.192,52.195,5
23.05.20242.196,52.2092.183,52.206
24.05.20242.194,52.2082.1922.202,5
27.05.20242.2152.226,52.205,52.226,5
28.05.20242.2232.227,52.1982.208,5
29.05.20242.2002.204,52.141,52.142,5
30.05.20242.1362.166,52.1262.165,5
31.05.20242.1802.1892.168,52.175
03.06.20242.199,52.2112.1852.194
04.06.20242.1902.2152.187,52.208
05.06.20242.2152.233,52.2112.226
06.06.20242.2302.232,52.215,52.220
07.06.20242.2112.221,52.2062.215
10.06.20242.2152.2262.212,52.219
11.06.20242.219,52.221,52.1892.189
12.06.20242.1832.199,52.1782.184,5
13.06.20242.1822.1862.153,52.162
14.06.20242.1122.148,52.1042.129
17.06.20242.1312.131,52.064,52.068
18.06.20242.0792.0882.066,52.071
19.06.20242.070,52.0762.0532.066,5
20.06.20242.0562.0662.0472.056,5
21.06.20242.069,52.0932.0692.083
24.06.20242.1002.1132.093,52.103,5
25.06.20242.1092.133,52.104,52.132,5
26.06.20242.130,52.1332.1202.128
27.06.20242.0802.0922.072,52.086
28.06.20242.090,52.0962.0672.073
01.07.20242.0892.0922.0812.090,5
02.07.20242.0982.099,52.0822.087,5
03.07.20242.094,52.1002.0782.096,5
04.07.20242.0952.1022.0882.098
05.07.20242.1002.102,52.081,52.084
08.07.20242.091,52.1022.0872.095,5
09.07.20242.095,52.1082.083,52.104,5
10.07.20242.1102.1282.098,52.126,5
11.07.20242.1412.1642.1362.159,5
12.07.20242.1402.1632.1352.147,5
16.07.20242.1382.1382.1082.108
17.07.20242.1092.1292.102,52.124
18.07.20242.127,52.161,52.1262.154
19.07.20242.150,52.1522.1362.149,5
22.07.20242.1502.151,52.1372.143
23.07.20242.1352.1442.124,52.134,5
24.07.20242.1302.1302.0952.096,5
25.07.20242.0902.1192.0842.106
26.07.20242.122,52.122,52.100,52.104
29.07.20242.1152.1292.1082.116,5
30.07.20242.1102.113,52.096,52.101
31.07.20242.1132.133,52.0972.130,5
01.08.20242.1132.1152.0602.073,5
02.08.20242.051,52.0632.032,52.034,5
05.08.20241.993,52.0171.8961.938
06.08.20242.031,52.0431.9712.011,5
07.08.20241.9312.030,51.9211.962
08.08.20241.9602.0221.955,52.001,5
09.08.20242.0192.0221.9932.017
13.08.20242.0302.0421.9982.016,5
14.08.20242.034,52.047,52.0212.032
15.08.20242.0302.0472.023,52.046,5
16.08.20242.0622.0812.049,52.079
19.08.20242.0792.0812.0612.081
20.08.20242.0982.1112.091,52.098,5
21.08.20242.098,52.1302.0982.125
22.08.20242.1332.1622.130,52.162
23.08.20242.1682.1942.1582.193,5
26.08.20242.1922.1992.180,52.199
27.08.20242.2002.2252.192,52.225
28.08.20242.224,52.2392.2112.235,5
29.08.20242.2352.240,52.2132.236
30.08.20242.2202.2292.1932.202,5
02.09.20242.1972.1982.1762.184,5
03.09.20242.1772.2032.1752.185
04.09.20242.1852.2132.184,52.204,5
05.09.20242.2042.236,52.2012.236,5
06.09.20242.2402.247,52.2262.233
09.09.20242.2252.2462.2162.246
10.09.20242.2402.2592.232,52.239
11.09.20242.2202.221,52.1652.178,5
12.09.20242.1902.208,52.178,52.194,5
13.09.20242.180,52.1922.146,52.159,5
17.09.20242.1792.180,52.1482.177
18.09.20242.1702.180,52.155,52.172
19.09.20242.1902.209,52.1802.182,5
20.09.20242.1902.2022.1812.192,5
24.09.20242.199,52.2062.182,52.188,5
25.09.20242.1762.180,52.154,52.168,5
26.09.20242.185,52.2132.1742.213
27.09.20242.2102.238,52.208,52.238,5
30.09.20242.181,52.196,52.1682.186
01.10.20242.1862.197,52.173,52.180
02.10.20242.160,52.179,52.160,52.168,5
03.10.20242.1902.2042.177,52.189
04.10.20242.1832.2202.1832.208,5
07.10.20242.2172.222,52.1972.208
08.10.20242.1902.206,52.1832.193
09.10.20242.2002.2152.1912.210,5
10.10.20242.2122.229,52.205,52.223,5
11.10.20242.223,52.2432.209,52.225
15.10.20242.2502.2512.2172.217,5
16.10.20242.2052.219,52.1932.201
17.10.20242.2002.226,52.1992.209
18.10.20242.204,52.211,52.200,52.201
21.10.20242.2062.2122.1862.207,5
22.10.20242.2102.2102.1922.200
23.10.20242.2202.2762.216,52.273
24.10.20242.2702.281,52.253,52.273,5
25.10.20242.2772.2782.2582.269
28.10.20242.2802.3102.2692.307,5
29.10.20242.3082.3082.272,52.280,5
30.10.20242.278,52.289,52.2662.284,5
31.10.20242.2802.2832.227,52.248
01.11.20242.2202.2392.2002.223,5
05.11.20242.2232.2252.2002.217,5
06.11.20242.2152.2342.1992.199
07.11.20242.2152.2532.2102.239,5
08.11.20242.1502.2002.1312.169,5
11.11.20242.1652.181,52.1362.138
12.11.20242.1552.1642.132,52.134
13.11.20242.120,52.131,52.1082.109
14.11.20242.1282.1382.1182.124
15.11.20242.1202.1402.1142.114
18.11.20242.1112.123,52.104,52.111
19.11.20242.108,52.117,52.0982.100
20.11.20242.1062.123,52.095,52.100,5
21.11.20242.1032.1182.0992.108
22.11.20242.1082.1362.0942.124,5
25.11.20242.143,52.149,52.1022.102
26.11.20242.1002.1062.077,52.087
27.11.20242.0782.081,52.033,52.046,5
28.11.20242.050,52.100,52.048,52.096,5
29.11.20242.092,52.098,52.076,52.089,5
02.12.20242.1012.125,52.0952.113,5
03.12.20242.1302.1452.128,52.134,5
04.12.20242.1312.142,52.124,52.130
05.12.20242.1322.1342.1172.121
06.12.20242.1292.137,52.1222.122
09.12.20242.1352.146,52.1232.123
10.12.20242.1282.1302.1012.101
11.12.20242.1072.116,52.0972.099
12.12.20242.1062.137,52.104,52.125
13.12.20242.1152.1372.1152.115,5
16.12.20242.1252.1282.1002.100
17.12.20242.1002.1072.080,52.080,5
18.12.20242.0812.0922.074,52.074,5
19.12.20242.0632.072,52.0572.057
20.12.20242.071,52.0772.058,52.058,5
23.12.20242.0602.0632.0482.053
24.12.20242.0642.072,52.0582.059
25.12.20242.0602.061,52.045,52.055,5
26.12.20242.0582.067,52.051,52.061
27.12.20242.0462.058,52.035,52.056
30.12.20242.0592.0612.044,52.049