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
Ajinomoto Co., Inc. logosu
2802.T
Ajinomoto Co., Inc.
09:30:00
5790 ¥
0.0000 (%0.00)
Önceki Kapanış: 5787
Düşük₺5726
Yüksek₺5933
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

2802.T: Ajinomoto Co., Inc. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 983,3202
KAPANIŞ 983,5744

En Düşük

DÜŞÜK 813

En Yüksek

YÜKSEK 1.200
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.2020897,5899,5883,75884
07.01.2020883,5901,25880,75899
08.01.2020882,75889,5875885,75
09.01.2020890,25907,5889906
10.01.2020906911903,25909,75
14.01.2020911,5912,25905,25910,25
15.01.2020900,25914,75897912,75
16.01.2020917,25924,5910,75915
17.01.2020913915904906
20.01.2020910913,75908,25908,5
21.01.2020910,75911,75898,75899,25
22.01.2020901,5912,25901910
23.01.2020901,5906,25899,5904,75
24.01.2020904,5906,75900,25902,5
27.01.2020891898,5886,5898
28.01.2020896,5897,5889,75893,5
29.01.2020891,75898890,75897
30.01.2020892895,75884886,5
31.01.2020899,5903894,5902,5
03.02.2020942,5970,75933,25957,5
04.02.2020951972948,75970,5
05.02.2020971976,5967,75973,5
06.02.2020988,51.010987991
07.02.2020991998975978,25
10.02.2020978,5980,25969,75975,5
12.02.2020981992,5976,25992,5
13.02.2020976,75986,75972,75985,5
14.02.2020978999,5975997,25
17.02.2020987,5989,75980,25982
18.02.2020980,25990,75976,25979,5
19.02.2020987,75996,25979,75990,25
20.02.2020990997986,75993,5
21.02.2020990994982,5984,5
25.02.2020953,25961947,25952,25
26.02.2020949,5956,75941949
27.02.2020950956940,75943,25
28.02.2020923,25927,25902,75906
02.03.2020899949,75896,25940,5
03.03.2020950958,25934,75937,75
04.03.2020931935,25919920,5
05.03.2020941,25949931,25943,75
06.03.2020928,25934915,25920,25
09.03.2020899,5902,25880,5890
10.03.2020877884,5846873,5
11.03.2020876891,25868,5870,75
12.03.2020859,75884,25848870,25
13.03.2020819877,5813844,5
16.03.2020845,25871835,5836,5
17.03.2020834,75882,75816,5872,75
18.03.2020887909,75866,75868,25
19.03.2020901,5911871871
23.03.2020863889836,75862
24.03.2020888,5902,75855868,5
25.03.2020888,5936880,25934,75
26.03.2020919942893,5927,25
27.03.2020941981937,25981
30.03.2020970,251.0149641.013,25
31.03.20201.0031.018,25992,751.005,25
01.04.2020965985934941,5
02.04.2020939949,25926,5927,75
03.04.2020918,5937905,75909,75
06.04.2020925,75949,5916934,75
07.04.2020935952,75923,75952,75
08.04.2020960963,75940954,25
09.04.2020950950896910,25
10.04.2020916,75934,75908,5934,75
13.04.2020920,25930918920
14.04.2020931,75946928,5946
15.04.2020932,25953,75926953,75
16.04.2020959,25977,5956,5965,25
17.04.2020975975955,5969,75
20.04.2020948,5960942,75956,75
21.04.2020953972,5951,5966,75
22.04.2020953,75966,5950,5964
23.04.2020966970,5959,5967,25
24.04.2020967,5968,5955965,5
27.04.2020968970,25953,75957
28.04.2020960960,25949956,5
30.04.2020975981,25957,75958
01.05.2020956,5962943,75945,5
07.05.2020939,25954,25936,5944,5
08.05.2020959,5966,25952,25960,75
11.05.2020956,5961,25949,75949,75
12.05.2020957964,25952,5952,5
13.05.2020956,25974,75953973,25
14.05.2020971974,5958,75959,75
15.05.2020966,5969952,5964
18.05.2020965,5982,25965,25980
19.05.2020990993,5972973,5
20.05.2020975982973,25974,5
21.05.2020974974961,25961,75
22.05.2020961,75964,75946949
25.05.2020957,25965,75905922,25
26.05.2020913,25924,5886898,75
27.05.2020905905,25890,5898,75
28.05.2020905,5912900,5908,75
29.05.2020915928,75910918,5
01.06.2020926,5926,5915917
02.06.2020905,75914,75902,5914,75
03.06.2020920921,75900,75903
04.06.2020905916904,5912,75
05.06.2020915919,25900,75909,75
08.06.2020918,75919907,25910
09.06.2020920931915,75930
10.06.2020927,5934,75915,5916,75
11.06.2020915,25931913917
12.06.2020906909,25896906,25
15.06.2020898,75916,75898898
16.06.2020911,75928,5905,5925,5
17.06.2020928931,25922,75922,75
18.06.2020923,75926,5911,5914,75
19.06.2020917,75933915,25931,5
22.06.2020928929,5916,75920,25
23.06.2020922923,25905,5915,75
24.06.2020915,5922,25911914,25
25.06.2020907,5915,75905905,25
26.06.2020907,75910904907,5
29.06.2020903,25908,75897,5904
30.06.2020905907,25896896
01.07.2020903,5903,5885,75886
02.07.2020889,25896,25882,5893,5
03.07.2020899900,5891,25896,75
06.07.2020899,25904895,5901,75
07.07.2020888891,5874,75876,5
08.07.2020879,5886873,5873,75
09.07.2020866869,25856857,25
10.07.2020861,75868,5859,5860,75
13.07.2020873,5885867,25883,5
14.07.2020881,5883,5870874,75
15.07.2020883885,75877883,25
16.07.2020883,75884870,75871,5
17.07.2020873,75875865,5867
20.07.2020871871,25862865,5
21.07.2020869,25871,75862,25864,5
22.07.2020860,5864,75855,25860,5
27.07.2020855867,25847865,75
28.07.2020867,75877862,25868
29.07.2020862,75867,25859,25861
30.07.2020852,75859,75852,75855
31.07.2020955958931,75952
03.08.2020958,5969952,5962,5
04.08.2020954,75978951973,75
05.08.2020970979965,75969
06.08.2020959,25963,25947,5950,25
07.08.2020938,5942924930
11.08.2020928,75932921928,25
12.08.2020932,25946925,5938,25
13.08.2020948965,25940,25963,5
14.08.2020962,75962,75954,25957,75
17.08.2020953,25957947,5948,25
18.08.2020960975958970,75
19.08.2020975,75992,5973,5988,5
20.08.2020984,25994,25983993
21.08.2020988,5997987,5988,25
24.08.2020988999985997,5
25.08.20201.000,51.011,51.000,51.001,25
26.08.20201.0011.007,75999,51.006,75
27.08.2020999,251.004,25992,25999,5
28.08.20201.007,51.009,5976,25990
31.08.2020994,5998,5987988
01.09.2020998,75999,25986,75994,25
02.09.2020984,751.008,259811.008,25
03.09.20201.022,251.0231.011,51.017
04.09.20201.004,751.007,259971.001,75
07.09.2020999,751.000988,5989,25
08.09.20209951.002,75988,51.002,75
09.09.2020988,75998,25987995
10.09.2020990,751.005987,751.003
11.09.20201.010,751.0119901.006,25
14.09.20209971.003,5991,251.000,75
15.09.20201.000,51.000,5991991,5
16.09.20201.0151.043,751.0101.043,75
17.09.20201.060,251.0941.0581.076
18.09.20201.081,251.090,751.072,251.082,25
23.09.20201.084,751.0951.076,751.087
24.09.20201.0911.1071.089,51.094,75
25.09.20201.081,251.092,51.0651.075,5
28.09.20201.093,51.104,751.080,751.102,5
29.09.20201.0751.0971.065,51.091,75
30.09.20201.089,251.0901.078,51.079,5
02.10.20201.082,51.082,51.055,51.063,5
05.10.20201.073,51.0891.070,51.078,5
06.10.20201.0731.078,51.069,751.077
07.10.20201.067,251.0801.065,251.071
08.10.20201.066,251.073,751.060,51.070,5
09.10.20201.065,751.066,751.055,51.058,5
12.10.20201.0631.0631.0531.056,75
13.10.20201.067,251.068,251.0551.058,25
14.10.20201.060,751.069,251.058,51.066,5
15.10.20201.067,51.073,251.0571.059
16.10.20201.0671.069,751.055,751.060,25
19.10.20201.057,751.068,751.055,51.063
20.10.20201.066,51.0681.055,251.055,75
21.10.20201.054,751.0611.049,751.059,25
22.10.20201.057,251.057,251.045,51.049,75
23.10.20201.0531.056,751.038,751.044
26.10.20201.038,51.042,251.035,251.041,25
27.10.20201.0501.054,751.041,251.050,25
28.10.20201.0611.061,51.052,51.059,75
29.10.20201.0551.0641.052,51.058
30.10.20201.058,51.061,251.0471.048,75
02.11.20201.056,51.088,251.055,51.077,25
04.11.20201.0881.100,751.074,251.079,25
05.11.20201.117,51.158,251.117,251.153,25
06.11.20201.1441.157,251.139,751.147
09.11.20201.1501.1671.140,751.142
10.11.20201.131,51.133,51.090,251.090,25
11.11.20201.1001.127,251.095,51.126
12.11.20201.129,51.1331.1181.129,75
13.11.20201.129,751.1331.1141.120,25
16.11.20201.1201.138,51.1191.132
17.11.20201.131,51.1321.104,251.109,25
18.11.20201.109,751.1141.1031.112,25
19.11.20201.1101.1291.104,251.129
20.11.20201.1291.1451.127,751.142,75
24.11.20201.150,51.157,51.138,751.139,5
25.11.20201.143,751.1441.1181.120,25
26.11.20201.131,251.1331.1231.128,75
27.11.20201.129,251.140,251.1251.131
30.11.20201.131,251.1321.085,751.090,25
01.12.20201.105,751.136,51.102,251.131,25
02.12.20201.139,751.140,51.114,51.119
03.12.20201.1321.141,51.105,751.112,5
04.12.20201.121,251.121,51.111,251.119
07.12.20201.124,751.129,751.117,51.122,25
08.12.20201.123,251.1251.106,51.114,75
09.12.20201.117,751.126,251.111,251.122,25
10.12.20201.111,751.135,751.109,751.128,5
11.12.20201.133,751.174,751.133,751.172,75
14.12.20201.1791.2001.177,251.180
15.12.20201.181,751.193,51.172,751.178,25
16.12.20201.185,751.193,51.1801.182,5
17.12.20201.179,51.191,751.1751.185
18.12.20201.188,751.189,51.159,51.161,5
21.12.20201.158,51.1621.144,51.148,5
22.12.20201.139,751.143,51.1271.131
23.12.20201.109,51.117,51.1001.109,25
24.12.20201.112,51.126,751.107,751.124,75
25.12.20201.127,51.1351.121,251.128,75
28.12.20201.134,51.152,51.1341.143
29.12.20201.142,251.163,251.138,251.160
30.12.20201.1631.177,51.155,751.168,75