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
Kawasaki Heavy Industries, Ltd. logosu
7012.T
Kawasaki Heavy Industries, Ltd.
09:30:00
3191 ¥
0.0000 (%0.00)
Önceki Kapanış: 3160
Düşük₺3127
Yüksek₺3220
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

7012.T: Kawasaki Heavy Industries, Ltd. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 337,6678
KAPANIŞ 337,8322

En Düşük

DÜŞÜK 246,2

En Yüksek

YÜKSEK 484,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.2020474,6476,2468,4473,4
07.01.2020475,8479,2473,8478,6
08.01.2020466,6470463,8468,4
09.01.2020475,6477,2470,4472,2
10.01.2020476476,6471,8476,6
14.01.2020479,8482,8478,2481
15.01.2020476,2476,6471,6472,8
16.01.2020471,8472,4462,8464
17.01.2020467,6477,8465,6476,4
20.01.2020476,2484,2476483
21.01.2020483484,8474,2475
22.01.2020472477,4470,2475,8
23.01.2020472,2472,8462,4462,4
24.01.2020465467,4462,6464,2
27.01.2020454,4458,6450451
28.01.2020441,8448,6439446,6
29.01.2020446,6449,8443,4447,6
30.01.2020444,6448,4436437,4
31.01.2020439,8444,6439439,4
03.02.2020424,6430,8423,2425,2
04.02.2020424,4426,8420,2426,6
05.02.2020431435,8428,4433,2
06.02.2020453,2483450,8470,6
07.02.2020462,2467452,2456,2
10.02.2020449,8461444,2460,4
12.02.2020459,6459,8450,6452,2
13.02.2020457457,2448,4448,8
14.02.2020440,6448,6436,6447,2
17.02.2020437,2448,8436,4447,6
18.02.2020449,4452,6443,6444,6
19.02.2020442,8444436,6437
20.02.2020441,8450439443,8
21.02.2020444448,6440,6441
25.02.2020417429,2415,4419,4
26.02.2020414415,8407,2415,4
27.02.2020408411400401,8
28.02.2020392396385,8392
02.03.2020384397381,8390,2
03.03.2020400401,4382,8382,8
04.03.2020376386,2372,2380,6
05.03.2020388389,6379,2380,2
06.03.2020370373,4361,8363
09.03.2020348349,4328,8330,2
10.03.2020320,2332,4312,4328,4
11.03.2020331339,4327,8328,4
12.03.2020321325,4304,8307
13.03.2020277,6296,8275,2285
16.03.2020291297,4279,6280,6
17.03.2020275,8291,8269,4289,4
18.03.2020291,6308,4290,8291,8
19.03.2020300301,6278,4287
23.03.2020284,4292,8281,2290
24.03.2020301,8308,6288,8307,8
25.03.2020331,8347,4324,4346,6
26.03.2020326,4336,6318331,6
27.03.2020346,6348,2328,6336,2
30.03.2020318,8325,6304,2322,6
31.03.2020320,8327,6312,2313,8
01.04.2020308,8310,4286,2289,6
02.04.2020286286,8274274,8
03.04.2020276,8280,6268,4271,8
06.04.2020272,4289266,2285,6
07.04.2020297,6298,8278,8295,4
08.04.2020295,4297281,4290
09.04.2020290297,8288,4296
10.04.2020296,2301,6288,2299,8
13.04.2020294,2298289,6290,4
14.04.2020286,6297,6283,2296,8
15.04.2020294,2296,6287290,4
16.04.2020282287,6281286,4
17.04.2020292,4301,8289,6300,6
20.04.2020299,6302,8296,8298,4
21.04.2020292,8294,6287,4292
22.04.2020287,6291,6284,6286
23.04.2020289,8300,4288,4300,2
24.04.2020299,8300,8293,4297,6
27.04.2020300,6311298,6311
28.04.2020314,2316,2309,2311,4
30.04.2020323,6333323,6328,8
01.05.2020319,4320310,4313,4
07.05.2020305,6307,2302,4305,4
08.05.2020311,6320,6308319,8
11.05.2020327,8337,8327,2336
12.05.2020330,4333,6312,6317
13.05.2020301314300312,8
14.05.2020307,2308297297
15.05.2020303307295,6301,8
18.05.2020301,8303,6297,2302,2
19.05.2020318,2323,2316,6317,4
20.05.2020310,2322,6310,2322,4
21.05.2020325,8329,4320,2321,6
22.05.2020322,4323,2310,8313
25.05.2020319,8322,8317,6322,8
26.05.2020329,8340,2326,8338
27.05.2020338,2352,4334350,8
28.05.2020364370,6354360,6
29.05.2020347352340,2341,2
01.06.2020338344,2336,2339,8
02.06.2020342,6352,4341,6347
03.06.2020359,6362351,2352,4
04.06.2020364365,2352357,2
05.06.2020361,4377,8358,2377,6
08.06.2020393,6398388,4396
09.06.2020397,6403,2390,8395
10.06.2020379388374,6385
11.06.2020375378,6363,8363,8
12.06.2020344,8355,6340,8353,6
15.06.2020348349,2332332
16.06.2020343,4364,8342,2363,4
17.06.2020360361350,8356,2
18.06.2020351,6352338,2343,2
19.06.2020348348337,6339,6
22.06.2020336344,8335,2340
23.06.2020344,6347,4338342
24.06.2020336,8338,8330,4330,4
25.06.2020322,4325,4311,4312,8
26.06.2020317,6321310311,4
29.06.2020304,8305,4296297,4
30.06.2020306,2315,2306310
01.07.2020305307,6297,6301
02.07.2020299310,6296306
03.07.2020309,6313,2301305,4
06.07.2020307,4319,4306,2318,4
07.07.2020319,8321310,4314,8
08.07.2020310316,6306,6311,8
09.07.2020309,4313,6307,4307,6
10.07.2020306,4306,6297,4297,4
13.07.2020306,2314,6306,2311,8
14.07.2020311,8317,6306,4315,2
15.07.2020322,2329,8321,2325
16.07.2020336,8342332,4337
17.07.2020333,6335,6327331,4
20.07.2020331,6333,4325331,8
21.07.2020325,8329323327
22.07.2020331,2333,8323,8324
27.07.2020321,6324,2312,2324,2
28.07.2020321,2323312,4313,2
29.07.2020310,6314,2307307,6
30.07.2020310310,8300,4300,8
31.07.2020296,8298,2286286,8
03.08.2020286,8296,4286,2293,8
04.08.2020300308,6297,8307,6
05.08.2020302,6310,4301,6306,6
06.08.2020306308,6287,2288,6
07.08.2020279,8287276,8285,6
11.08.2020297,6312294311,6
12.08.2020310319,2308,4316
13.08.2020321322,8309,8310,8
14.08.2020310311,6304304,6
17.08.2020303,2308,2301,4302
18.08.2020300300,4292295,2
19.08.2020292296289,4295
20.08.2020292296,8290,2293,8
21.08.2020294300,8293293,6
24.08.2020294,2296289290
25.08.2020299305,2298302,8
26.08.2020298301,4296,8300,2
27.08.2020296,2297,4293,2293,6
28.08.2020300,6306,6293,6296,8
31.08.2020305309,8300,4300,4
01.09.2020297,6298293,6295,4
02.09.2020298,4298,8289,4291
03.09.2020297299294295
04.09.2020290295289295
07.09.2020295301,4294,4298
08.09.2020300,4303298,8303
09.09.2020295,6301,4293,8300,6
10.09.2020302,2308,8301,2308,8
11.09.2020309313,4304,8313,4
14.09.2020317322,2315,6321,8
15.09.2020318,8318,8313,2315,6
16.09.2020313,4313,6307307,4
17.09.2020307,6309,6298,4298,8
18.09.2020302306,6300,4305,4
23.09.2020298,4299,6294296,6
24.09.2020294,2294,6289290,4
25.09.2020294294,6287,4288,2
28.09.2020290294,4284,8294,4
29.09.2020297,6298,6289,6290
30.09.2020286,2292,2283283,4
02.10.2020283,6285,6273274
05.10.2020283,4289,6277281
06.10.2020285,2293283,4292,6
07.10.2020284,8292,6283292,2
08.10.2020293294,4285,4286
09.10.2020288,6289,8279,4280,4
12.10.2020279,8280273,2274
13.10.2020278,2279,8272,8277,6
14.10.2020273273265,6266
15.10.2020265,4266,4260260
16.10.2020261263,6256,2256,2
19.10.2020260,6268,4260,4268
20.10.2020262264,4257,6258,4
21.10.2020261,4268,6261,4267,2
22.10.2020266267,6264,2265,8
23.10.2020268,6273,8265,8271,4
26.10.2020271275,4269,8273,4
27.10.2020268268,6263,2264,2
28.10.2020259,2259,6252253,2
29.10.2020248264,2246,2260,8
30.10.2020257,4258,8247,2248
02.11.2020251,4265,4251,4265
04.11.2020273,8275,4267,8270,8
05.11.2020268,2268,4260,4264,6
06.11.2020265,6277264276,6
09.11.2020278285,2271,6281,6
10.11.2020305,6322,2305319,8
11.11.2020323,8334,8312319,4
12.11.2020309,8315305,8314,6
13.11.2020306,6313,2302308,2
16.11.2020314,2319,6309,2315,2
17.11.2020323,2324,4316,6319,4
18.11.2020314,6321,2309,2319
19.11.2020322327,4312,8317,6
20.11.2020310318,4308,6317,6
24.11.2020326326,8320320
25.11.2020328333,2321,6322,2
26.11.2020317,4322,8315,6321
27.11.2020317,6320,8315318
30.11.2020315,2315,4298,2303
01.12.2020300,6309,4297,6307,2
02.12.2020308,2315,6307,2313,4
03.12.2020314,4319312,8317
04.12.2020314,8321,4313,6320,4
07.12.2020324325316,4317,2
08.12.2020314323,4311,2322,4
09.12.2020323,4341322,8337,4
10.12.2020346357,4343,2352
11.12.2020357358,6343,6358,6
14.12.2020365401363,8398,2
15.12.2020398425394,8420,8
16.12.2020412425,6410,2423,4
17.12.2020422,2424,6400,2402
18.12.2020400,4417,6399414,6
21.12.2020424426415,6420,4
22.12.2020415,6433,6414425,6
23.12.2020424,2427,6410,4412,2
24.12.2020430440,8423,8426,2
25.12.2020428437426,2430,8
28.12.2020431452,6427,2452,6
29.12.2020457,2470,6454461,2
30.12.2020466,2467,8459,2464,8