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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 870,347
KAPANIŞ 870,4909

En Düşük

DÜŞÜK 715

En Yüksek

YÜKSEK 969
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2022911,33912,5899908,33
05.01.2022909916,33903906,83
06.01.2022903,5911,33902902
07.01.2022900906,67890,67894,17
11.01.2022893,33894,17879880
12.01.2022879,83886,17874,67876,83
13.01.2022869,83869,83826,83826,83
14.01.2022825,83826798,17798,17
17.01.2022800809,67793,5797,5
18.01.2022803815,83801,17808,17
19.01.2022802,83812,67795,83798
20.01.2022798822,5797,5819
21.01.2022811834808,33833,83
24.01.2022834840,5828,83839,33
25.01.2022838848,83830,33848,83
26.01.2022851859,67837,5837,83
27.01.2022836,67843824,33835,33
28.01.2022842,83865,5841,67862,83
31.01.2022858,17873,17850,5868,83
01.02.2022870873859,17864,83
02.02.2022870882,67868,67882,5
03.02.2022880,33891,67880887
04.02.2022884,5892,5879,33891,33
07.02.2022890,67895884,83886,33
08.02.2022885,83896,5883,5895,83
09.02.2022899,5899,5887,5887,5
10.02.2022885,17885,17872,5878,17
14.02.2022869,17878,17867,17870,33
15.02.2022873,33892,83873892,83
16.02.2022893,67897,17886,17895,5
17.02.2022889890,67878,5880,67
18.02.2022875,5889872,17885,17
21.02.2022874,67879,83868871,33
22.02.2022863864,67855,17859,83
24.02.2022856,67857,17821,5829,83
25.02.2022828,83857824,33845,67
28.02.2022848,33869,83848865,83
01.03.2022871,67873859,5860
02.03.2022848,17851839,17840,67
03.03.2022847,5849,33838,33838,67
04.03.2022833,17851,5831,5850,17
07.03.2022845,67880,17838,67879,83
08.03.2022868,33877,17847,83853,33
09.03.2022859,17870,67854,17865,83
10.03.2022876,67880,33865877,33
11.03.2022874,5876862,33873,67
14.03.2022876,33878,5860,5860,5
15.03.2022860,33881,67857,67881,33
16.03.2022886893,83884890
17.03.2022897,33898885,83891
18.03.2022889,67895880,33884,83
22.03.2022885,17891875,5876,33
23.03.2022883,33899,67881,67899,67
24.03.2022893,67896,17875,17886,17
25.03.2022893,33893,33878,67886,83
28.03.2022885895,67883,17890,83
29.03.2022885,67888,83869,17878,67
30.03.2022882,67888,17871,5879
31.03.2022873883,67869,83869,83
01.04.2022861,17871855,5864,67
04.04.2022866,67873,17857,83862,83
05.04.2022870884,67864,33882,67
06.04.2022878,5878,5862,33864,5
07.04.2022859,5867,83848,17859,67
08.04.2022867,17868,67842,67854,5
11.04.2022841,67865,5839,33856,83
12.04.2022850,33853,67830833,17
13.04.2022829,83837,67823,67837,33
14.04.2022839,83841,5828,33829,67
15.04.2022825833,33822,5825,5
18.04.2022821821810,33814,67
19.04.2022818,17819,67805,67807,33
20.04.2022814,83828,33808,33826
21.04.2022831,17836,33828,33833,33
22.04.2022823,33824,17813,33815
25.04.2022804,33817,33803,67815,17
26.04.2022817,67829815,67827,83
27.04.2022814,5830,67811824,5
28.04.2022824,83827,67813,83822,83
02.05.2022827,17827,17817,5821,83
06.05.2022821,17826,5818,67824,67
09.05.2022821,83822,5796,33796,33
10.05.2022794,67798,83788795,67
11.05.2022789,83790,83782,33785
12.05.2022774,5775,17764,17767,33
13.05.2022775,17797,67774,33797,67
16.05.2022801,17802790,83797,17
17.05.2022798,33798,5789,33789,33
18.05.2022789,33789,33779,67782
19.05.2022763,33773,67756,17769,33
20.05.2022770,5772761,33761,33
23.05.2022765,67775764772,33
24.05.2022773,67774,83767,17771,83
25.05.2022773,17777,5768,5775,67
26.05.2022775,83782772773,5
27.05.2022778,5778,5769772,67
30.05.2022781,33795,17777,67795
31.05.2022796797,33785,5785,83
01.06.2022789,67799,5788,67792,17
02.06.2022789,83791,17780,67782,5
03.06.2022788,83788,83782,83784,83
06.06.2022780,67784,67776,33784,17
07.06.2022786,5797784792,83
08.06.2022788,33796,67784,67787,17
09.06.2022783784,5774,33774,33
10.06.2022769,33773763,5763,67
13.06.2022758,17759743,67749
14.06.2022740,67746,5732734,17
15.06.2022730735722,83724
16.06.2022735,33743,33726,33728,67
17.06.2022716,83744,67715744,5
20.06.2022747,5750,17732,33735,67
21.06.2022743,33754,83741752
22.06.2022757,5757,83743,5752,5
23.06.2022746,33750,83740,67746,33
24.06.2022755,17767,67755765,17
27.06.2022770,33771,67761,83769,83
28.06.2022766,67776,33763,83776,33
29.06.2022774,17788,83770784,33
30.06.2022787788779,67784,67
01.07.2022780786,17773,33777,5
04.07.2022788,33798,17784,5797,33
05.07.2022803,33804,5788,17790,83
06.07.2022790,83798,83789,5796
07.07.2022826883,33824,67883,33
08.07.2022883,33888,17867,33874,83
11.07.2022884,33891,33877,83888,33
12.07.2022886,67889873,17879,5
13.07.2022883,17883,33865,33872,17
14.07.2022866,83874,83863,5872,83
15.07.2022876,67881868,5875,67
19.07.2022879881,17862,5870,33
20.07.2022873,33879,83869,33879,67
21.07.2022876,67889,33873,67889,33
22.07.2022889899884,83894,33
25.07.2022898,33900,67894,17896,5
26.07.2022891,67891,67878,17883,67
27.07.2022881,67884,83877,5878,67
28.07.2022885887881885,5
29.07.2022890,33898888,83893
01.08.2022892,67910,67887,33910,67
02.08.2022908,67909,83896,33897,83
03.08.2022901,83906,33894,17895,83
04.08.2022900,33901,83890,83895,67
05.08.2022895,67909,17894,17908,5
08.08.2022908,67911,5905,33909,67
09.08.2022914,33924,83909,17909,33
10.08.2022913,33915,17905,17909,67
12.08.2022924924,83916,17922,17
15.08.2022925935,5923,17934,67
16.08.2022938,33943,33928930
17.08.2022935942932,5942
18.08.2022938,83940935,33935,67
19.08.2022936,17944,17935,17942,67
22.08.2022940943,5935,67943,17
23.08.2022939,17941,17931,33933,33
24.08.2022928,67933,17923,83924,17
25.08.2022929,5931921,5923,17
26.08.2022923,67926,83920,83921,17
29.08.2022910,17914900,17902,5
30.08.2022897,5912,17894,83911,83
31.08.2022904,5912,67904,17907,5
01.09.2022896897,5879,83886,83
02.09.2022885,5898,83884,17892,17
05.09.2022884895,17882,17892,33
06.09.2022890,67897,5886,17886,83
07.09.2022879885868,33874,83
08.09.2022885894,5880,33892,17
09.09.2022887,83896,33886,17889,67
12.09.2022899901,5891895,83
13.09.2022893895,17887,17892,33
14.09.2022872875,5867,5874
15.09.2022876,17891,67875,33890,83
16.09.2022889,67896,33887,83895,83
20.09.2022896,67899891898,5
21.09.2022896,33903,33894,5894,83
22.09.2022892,83893,67886,33888,33
26.09.2022880889,67880881,5
27.09.2022887,33898,5883,33897,33
28.09.2022887891,17871,33882,33
29.09.2022886,33900,5880899,5
30.09.2022896,67905,33894901,17
03.10.2022900901,33879,83890,67
04.10.2022902,33928,17901,17928,17
05.10.2022926,67927,33910,83917,67
06.10.2022926,67928887893,83
07.10.2022883,33898,5880,67890,83
11.10.2022887,17902880901,5
12.10.2022910934904,67934
13.10.2022931,83937,83918920
14.10.2022936,67944,67933,5940
17.10.2022930,67934,67927931,83
18.10.2022940940,33927,83928,5
19.10.2022931942,17930,17937,83
20.10.2022933941930,33932
21.10.2022926,33928,83918,33918,33
24.10.2022925,33925,33907,83908,5
25.10.2022915,67916,67905,83910
26.10.2022918927,33915,83921,83
27.10.2022921,67921,67910,67910,67
28.10.2022905,17917,5903915,5
31.10.2022921,5928917925,5
01.11.2022927929,33921,67924,17
02.11.2022914,83924,33912915,17
04.11.2022907914,5904905,5
07.11.2022910,17914907,83911,67
08.11.2022917,83924,83913,5920,83
09.11.2022921,67921,67908,17912,33
10.11.2022907,83910,83900,17902,33
11.11.2022918,33919899,5900,83
14.11.2022899,67902,5894,33895,33
15.11.2022898,33906,17896,83903,5
16.11.2022905911,5897,67911,33
17.11.2022916,5929,17913,17929,17
18.11.2022930,17933922926,67
21.11.2022926,67931,83923,5929,17
22.11.2022933,33969933,17947
24.11.2022956960,67947,83949,5
25.11.2022955,67956,83946,33951,17
28.11.2022950,67952,5943,83949,83
29.11.2022949,83951,5942,83944,67
30.11.2022940,17947,17937,17941
01.12.2022947,67948,17929,67934,5
02.12.2022928,33931,17917,33929,67
05.12.2022931,33933,17923930,33
06.12.2022925,83932924928,5
07.12.2022926,33937,5925,5935,5
08.12.2022936,67939,17930,83933
09.12.2022933,17944,67933942,67
12.12.2022937,33944,67936942,67
13.12.2022948,5951,17943943
14.12.2022945,83948,83941,33948,83
15.12.2022946,5954945,33951
16.12.2022942,83947,67936,83937,83
19.12.2022935,67938,17930,83934,67
20.12.2022936,67937,67913928,67
21.12.2022927,33937,67923933
22.12.2022937,17946,33931,33946
23.12.2022941,17946,33940,67944
26.12.2022944946,83936936,17
27.12.2022943,17962,67941,5956,67
28.12.2022953,33956,67945,33948,5
29.12.2022944,33944,67928932
30.12.2022931,83935,33927,17927,67