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
Aeon Co., Ltd. logosu
8267.T
Aeon Co., Ltd.
09:30:00
1315 ¥
0.0000 (%0.00)
Önceki Kapanış: 1336
Düşük₺1301
Yüksek₺1324
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8267.T: Aeon Co., Ltd. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 842,4317
KAPANIŞ 843,9782

En Düşük

DÜŞÜK 602,83

En Yüksek

YÜKSEK 1.143,33
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.2020743,33746,83740741,5
07.01.2020743,33755,5742754,5
08.01.2020743,67748,17737,33746
09.01.2020753,83757,67750,33753,67
10.01.2020757,67762,5755,33760
14.01.2020754,17781,17753,33779,67
15.01.2020781,17794,33779,17794,33
16.01.2020794,33799,67787,5793,5
17.01.2020794,67796,17780,5781,17
20.01.2020781,17786,17778,67780,33
21.01.2020780,17780,17770771,17
22.01.2020770780,83767,17777,67
23.01.2020775775,67768770,17
24.01.2020771,5772759760,33
27.01.2020741,5754,83740750,67
28.01.2020744,5749,67742,33748,5
29.01.2020749,83754746,83749,33
30.01.2020747,33751736,67738,17
31.01.2020745756743,67751,17
03.02.2020736,67749,83735746,33
04.02.2020742,83750,67741,33749,83
05.02.2020758,33768,67758,33766,67
06.02.2020777,67793,17777,17784,17
07.02.2020783,33786775,83781,5
10.02.2020776,67781,67774,5778,67
12.02.2020776,17776,5765,33767,83
13.02.2020771,5772765,83770,33
14.02.2020768,33771,17765771,17
17.02.2020766,67775764773,67
18.02.2020773,33776769,17770
19.02.2020773,33777,33771776,17
20.02.2020779,67783,83766766,67
21.02.2020767,67771760,33765,5
25.02.2020742,33751,33739,17742,33
26.02.2020739,17739,33720,5723,67
27.02.2020706,83707,83687,17691,83
28.02.2020660,17679,33660,17671,5
02.03.2020663,67697,67661,67691
03.03.2020705,5707,67680,17680,17
04.03.2020663,5673655,33656
05.03.2020669,33670,5659,83669
06.03.2020662,67667,67655,83661
09.03.2020646648,5623,67636,17
10.03.2020622,67656,83608,67652,17
11.03.2020653,33667,67652,5658
12.03.2020638,83648628,5643,5
13.03.2020616,67649,33602,83627,67
16.03.2020630649627,33628,17
17.03.2020619,33694,83615,17688
18.03.2020701,5746,33699,33722,33
19.03.2020750,17771,17740,33766,5
23.03.2020768794701711,17
24.03.2020739,83746,33725,67737,67
25.03.2020754,33774,67750774,67
26.03.2020760777736,67777
27.03.2020789,67802768,5802
30.03.2020785,33816,67784,33816,67
31.03.2020816,33828,5794,5799,67
01.04.2020783,33786,67742,83747,5
02.04.2020744,33751,17719,33720,5
03.04.2020716,67732,33676,83681,5
06.04.2020681,33744,83678,33740,5
07.04.2020749,83761,5701,83716,83
08.04.2020725,5738,33711,67734,83
09.04.2020730730,67703,67720,5
10.04.2020714,33715692,67704,5
13.04.2020699,5732,5698,33725,33
14.04.2020724,33728,67714,83725,17
15.04.2020725,33744,5723,17744,17
16.04.2020733,33735724732,5
17.04.2020740743,17725,67735,67
20.04.2020722,67733,67717,67726,17
21.04.2020721728715,33725,5
22.04.2020717,5722,17709,33717,17
23.04.2020719,67723,83715,33723,83
24.04.2020723,67723,83708,67713,5
27.04.2020716,83719,83710,83719,83
28.04.2020717719,67709,33716,33
30.04.2020721,67730720723,83
01.05.2020715,83717,83702,5704,83
07.05.2020702707,17696,83706,17
08.05.2020718,5725713,33725
11.05.2020725,33743,33725737,67
12.05.2020740,83757,5738,67750,17
13.05.2020744754739,33752,67
14.05.2020749,67753,5733,5733,5
15.05.2020740743,33734,17736,83
18.05.2020738,67747,67735,17747,33
19.05.2020756,67774,67752,83769,17
20.05.2020771,17776,67766,17769
21.05.2020771,67778,83768,17768,17
22.05.2020769771,17758,5761,17
25.05.2020772,67772,67756,17766,67
26.05.2020773,33780767,17780
27.05.2020776,67776,67767,17773,5
28.05.2020780,5800,83778,67796,83
29.05.2020793,5802,5790,5794,5
01.06.2020789,67794,17786,17792,33
02.06.2020797,5803,33793,83800,5
03.06.2020810815802,83808,33
04.06.2020816,17817,67803,67814,17
05.06.2020813,83814,17797,67805,17
08.06.2020815,67815,67806,67815,67
09.06.2020815,67818,5810,5816
10.06.2020809813,67801,33806,5
11.06.2020796,67807792800,67
12.06.2020788,67801782,33799,67
15.06.2020796,67814792792
16.06.2020805,67819,83799,33818,83
17.06.2020820822,5809,5814,83
18.06.2020810814,83804,5813
19.06.2020814,5824,17810,5822,17
22.06.2020820830,83817,33828,5
23.06.2020830,33832,33820,17823,5
24.06.2020824,17829,83821,33826,5
25.06.2020824,17828,67817819,5
26.06.2020825,83847823841,5
29.06.2020836841,67826832,67
30.06.2020844,33845833,5835
01.07.2020843848,17828830,67
02.07.2020831,67846,17831,33843,17
03.07.2020844,67845,5828836
06.07.2020840857,33838,33856
07.07.2020858,33858,67849,67852,67
08.07.2020851862,33844,5844,5
09.07.2020833,33835,67794803,5
10.07.2020804,67809791,5795,5
13.07.2020810823,17805,83818
14.07.2020815,5816,67806,83814,33
15.07.2020819,33829815,5828,5
16.07.2020821,5828,33815,67825,67
17.07.2020827,5832824827,17
20.07.2020829,67831,67823,67831,5
21.07.2020833,83845,83833,83843,5
22.07.2020848,33848,33836,5836,5
27.07.2020825,83850,67824,5850,67
28.07.2020846,33855842850,83
29.07.2020848863,67847857,83
30.07.2020858,33861,33848,33849,33
31.07.2020843,67845,83828,83830
03.08.2020837,67844,5833,33840,83
04.08.2020853862,83852857
05.08.2020859,5864,67851860,83
06.08.2020859,5859,5850,5853,83
07.08.2020856,17858,83852,33857,17
11.08.2020865,5885,17865,33878,83
12.08.2020879890,5874,33886
13.08.2020896,67905896,17903,17
14.08.2020901910899905
17.08.2020896,17905,17892897,67
18.08.2020899,5903,83897,83901,83
19.08.2020903,33910,17901,67908,17
20.08.2020907,33907,5900,67901
21.08.2020905,83906,5891,17896,5
24.08.2020898,83903,67896900,83
25.08.2020904,33907902,67904,33
26.08.2020904,17904,67883,33889,33
27.08.2020884,67894,67881,67883,5
28.08.2020874,33885,5861,83872,17
31.08.2020873,5887871,67876,33
01.09.2020870,67870,83857,17860,5
02.09.2020868,33886,17867,33885,67
03.09.2020893,33893,33882,17885,17
04.09.2020871,33885,5871,17879,33
07.09.2020876,67886,5875,67882,17
08.09.2020883,33883,67872,33880,67
09.09.2020867,33883865882,17
10.09.2020885,17893881,83892,5
11.09.2020893,33901,67889,5901,67
14.09.2020903,33912,33902,83909,67
15.09.2020902,33902,33891,5893,5
16.09.2020898,17898,67890897,33
17.09.2020896,33901,17891899,17
18.09.2020900,17916,67897913,83
23.09.2020908,33943,33906,33943
24.09.2020936,5944,33934,33936,5
25.09.2020941,33943,67933,33937,67
28.09.2020937,67952,5937,67950,83
29.09.2020945962,5942,67961,17
30.09.2020960,33961,33942942
02.10.2020953,5956,83937,33944,83
05.10.2020951,5972,67949,83960,83
06.10.2020964979963,5975,83
07.10.2020970980964,83979,83
08.10.2020973,17986,67939,67946,67
09.10.2020947,67959,33932,33934,67
12.10.2020930,17943,33927,83937,67
13.10.2020941,67946,33936,83942,33
14.10.2020943,5955,67942,5954,33
15.10.2020954,83965,17951,33952,67
16.10.2020951,33952,17942,67946,17
19.10.2020953,83960950,5955,5
20.10.2020951954,67942,67943,5
21.10.2020942,33950,83933,5936
22.10.2020933,33933,33908,83910,67
23.10.2020911,67914,67893,5904,67
26.10.2020904,67905,5895896,83
27.10.2020894,33896,17887,33894,67
28.10.2020887,67903,17884,67901,5
29.10.2020894,67902,17891,83896,5
30.10.2020899899886,83887,83
02.11.2020888,5906,33886,67904,5
04.11.2020921,17923,83897,5902
05.11.2020907,83936,67906,5936,67
06.11.2020929,67940,67927,67936
09.11.2020948956946,33947,33
10.11.2020954,33967,17950,17953,17
11.11.2020966,83985,83963,5985,83
12.11.2020978,33984,5973,33981,5
13.11.2020980986966,83972,17
16.11.2020980,831.001980,171.001
17.11.20201.0021.005,67982,83990,83
18.11.2020991,51.001,67990,33995,83
19.11.20201.0011.007995,831.007
20.11.20201.005,331.0151.0041.015
24.11.20201.028,331.059,331.028,331.043
25.11.20201.054,331.060,671.033,671.041,33
26.11.20201.041,671.056,671.040,331.054
27.11.20201.055,671.066,671.054,671.058,67
30.11.20201.055,331.056,671.0301.035
01.12.20201.036,331.052,671.027,331.030,67
02.12.20201.033,331.036,671.0201.023
03.12.20201.023,331.039,331.0121.018,33
04.12.20201.0191.0261.007,671.011,33
07.12.20201.014,331.022,671.002,671.006
08.12.20201.004,671.012996,171.010,67
09.12.20201.0131.0281.0131.025,33
10.12.20201.025,671.036,671.024,671.032
11.12.20201.0331.0381.0211.037,33
14.12.20201.0381.0561.037,331.040,33
15.12.20201.0351.043,331.0161.016,67
16.12.20201.0261.0281.0081.012
17.12.20201.006,671.0181.000,671.016,33
18.12.20201.027,671.039,671.0211.039
21.12.20201.0371.044,331.025,331.031,67
22.12.20201.029,671.0381.0271.031,33
23.12.20201.036,331.0401.028,331.039
24.12.20201.047,671.085,671.046,671.075
25.12.20201.0781.091,331.077,331.086,67
28.12.20201.0821.1041.077,671.099,33
29.12.20201.110,671.143,331.1101.139,33
30.12.20201.131,331.139,331.127,331.128,33