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
Osaka Gas Co., Ltd. logosu
9532.T
Osaka Gas Co., Ltd.
09:30:00
5410 ¥
0.0000 (%0.00)
Önceki Kapanış: 5422
Düşük₺5304
Yüksek₺5411
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

9532.T: Osaka Gas Co., Ltd. Arşiv

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.407,0943
KAPANIŞ 2.406,3627

En Düşük

DÜŞÜK 2.105

En Yüksek

YÜKSEK 2.667,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
05.01.20152.233,52.2392.202,52.229,5
06.01.20152.189,52.191,52.1542.154,5
07.01.20152.1482.167,52.1372.140,5
08.01.20152.160,52.203,52.1552.157,5
09.01.20152.181,52.1982.1682.183
13.01.20152.1682.1772.135,52.171
14.01.20152.171,52.1882.1532.169,5
15.01.20152.1802.242,52.179,52.233
16.01.20152.1932.240,52.182,52.240
19.01.20152.244,52.284,52.244,52.275
20.01.20152.2752.3202.2742.320
21.01.20152.313,52.313,52.2742.293
22.01.20152.2902.2922.262,52.287
23.01.20152.302,52.317,52.2882.317,5
26.01.20152.3002.336,52.290,52.330
27.01.20152.3502.3862.333,52.385,5
28.01.20152.3602.4162.3602.405
29.01.20152.3652.4092.3562.396,5
30.01.20152.3882.408,52.3332.333
02.02.20152.3212.361,52.2952.352,5
03.02.20152.3652.3652.3122.324
04.02.20152.3532.422,52.3532.394
05.02.20152.392,52.4242.348,52.353,5
06.02.20152.3802.397,52.3572.370
09.02.20152.389,52.397,52.357,52.386
10.02.20152.3922.3982.3602.388
12.02.20152.4252.4602.412,52.423,5
13.02.20152.4292.430,52.337,52.347,5
16.02.20152.369,52.379,52.3432.366,5
17.02.20152.3772.3952.353,52.369,5
18.02.20152.3682.383,52.349,52.353,5
19.02.20152.363,52.4172.357,52.414,5
20.02.20152.4202.444,52.4102.441
23.02.20152.4702.4872.4512.462,5
24.02.20152.4832.4952.453,52.473
25.02.20152.477,52.484,52.458,52.471,5
26.02.20152.478,52.478,52.450,52.478
27.02.20152.484,52.484,52.3782.467
02.03.20152.4702.4852.4472.481
03.03.20152.4892.4952.466,52.478,5
04.03.20152.4692.472,52.4342.462,5
05.03.20152.4602.4832.450,52.482
06.03.20152.4772.4852.4672.481,5
09.03.20152.4672.477,52.444,52.475,5
10.03.20152.4702.4752.4262.457
11.03.20152.436,52.478,52.436,52.467,5
12.03.20152.457,52.479,52.4452.459
13.03.20152.468,52.4892.440,52.484,5
16.03.20152.472,52.481,52.4562.461,5
17.03.20152.4802.4902.463,52.478
18.03.20152.4812.5182.479,52.513
19.03.20152.5032.532,52.484,52.510,5
20.03.20152.5052.5242.490,52.522,5
23.03.20152.5302.5602.5272.537,5
24.03.20152.5252.5442.505,52.521,5
25.03.20152.534,52.548,52.5162.545,5
26.03.20152.544,52.545,52.5002.515,5
27.03.20152.548,52.5592.488,52.511,5
30.03.20152.5102.548,52.490,52.523
31.03.20152.5562.5782.510,52.513,5
01.04.20152.476,52.499,52.452,52.463,5
02.04.20152.467,52.5452.467,52.521
03.04.20152.526,52.5292.5082.518
06.04.20152.507,52.535,52.507,52.526,5
07.04.20152.5402.5692.524,52.537
08.04.20152.5652.5752.5152.552
09.04.20152.5652.574,52.5432.555,5
10.04.20152.559,52.559,52.5322.547,5
13.04.20152.5312.5352.483,52.493,5
14.04.20152.493,52.5222.475,52.511
15.04.20152.491,52.5052.481,52.484
16.04.20152.4892.5002.4612.500
17.04.20152.4982.499,52.4742.483,5
20.04.20152.4752.4942.457,52.460
21.04.20152.4892.505,52.4752.505,5
22.04.20152.510,52.523,52.4912.507,5
23.04.20152.514,52.5492.514,52.530,5
24.04.20152.5452.5502.532,52.539,5
27.04.20152.539,52.5502.515,52.518,5
28.04.20152.5502.652,52.5502.598
30.04.20152.5832.5832.532,52.546
01.05.20152.5142.523,52.458,52.489,5
07.05.20152.4672.4912.435,52.461
08.05.20152.447,52.4592.3762.418
11.05.20152.4432.453,52.424,52.432,5
12.05.20152.4452.462,52.417,52.456,5
13.05.20152.432,52.466,52.420,52.447,5
14.05.20152.4402.4542.4262.434
15.05.20152.449,52.465,52.4312.445
18.05.20152.4552.494,52.451,52.490
19.05.20152.489,52.509,52.4822.484,5
20.05.20152.507,52.557,52.505,52.510
21.05.20152.537,52.5482.4992.520,5
22.05.20152.527,52.532,52.500,52.510,5
25.05.20152.5252.5372.5072.521,5
26.05.20152.5252.5372.505,52.511
27.05.20152.4902.4972.462,52.479
28.05.20152.482,52.495,52.4662.490
29.05.20152.502,52.536,52.484,52.491
01.06.20152.4702.523,52.4702.515
02.06.20152.5302.530,52.4962.511
03.06.20152.5222.534,52.5072.530
04.06.20152.5502.567,52.512,52.515
05.06.20152.5052.5172.486,52.493
08.06.20152.486,52.5252.4812.492,5
09.06.20152.4802.540,52.4802.535
10.06.20152.560,52.6342.550,52.622,5
11.06.20152.602,52.639,52.5952.630,5
12.06.20152.601,52.6142.5322.543,5
15.06.20152.5202.5322.5012.530
16.06.20152.5142.520,52.4972.515
17.06.20152.5302.5302.476,52.485,5
18.06.20152.489,52.492,52.4582.477,5
19.06.20152.4902.5002.4692.478
22.06.20152.480,52.5112.4792.495,5
23.06.20152.5252.5492.5112.528
24.06.20152.5302.5452.5182.535
25.06.20152.500,52.515,52.4852.487
26.06.20152.4952.497,52.4452.469
29.06.20152.4302.447,52.4002.427,5
30.06.20152.4622.4622.4132.416,5
01.07.20152.415,52.422,52.390,52.399
02.07.20152.4202.439,52.407,52.412,5
03.07.20152.4102.4352.4102.415,5
06.07.20152.3892.4222.3892.409,5
07.07.20152.4452.449,52.420,52.438
08.07.20152.415,52.429,52.3872.387
09.07.20152.353,52.371,52.3262.368,5
10.07.20152.3882.3982.3582.367,5
13.07.20152.390,52.429,52.367,52.424
14.07.20152.4602.467,52.4242.432,5
15.07.20152.4432.468,52.440,52.457
16.07.20152.4722.4812.4612.475
17.07.20152.469,52.4862.456,52.482,5
21.07.20152.497,52.5132.4832.504
22.07.20152.5042.515,52.480,52.491
23.07.20152.5032.503,52.4722.492
24.07.20152.475,52.486,52.4642.476,5
27.07.20152.450,52.4652.4362.454,5
28.07.20152.4392.4902.4352.450
29.07.20152.442,52.4792.442,52.471
30.07.20152.4752.486,52.460,52.467,5
31.07.20152.4932.494,52.445,52.479,5
03.08.20152.4612.4812.4512.461,5
04.08.20152.4802.5482.4772.548
05.08.20152.557,52.589,52.550,52.579,5
06.08.20152.5692.586,52.5502.565
07.08.20152.5712.582,52.545,52.577
10.08.20152.5952.628,52.5902.628,5
11.08.20152.6292.646,52.597,52.632,5
12.08.20152.6282.667,52.600,52.625,5
13.08.20152.603,52.635,52.5912.626
14.08.20152.631,52.639,52.607,52.625,5
17.08.20152.6342.6622.6282.637,5
18.08.20152.6242.6382.602,52.625,5
19.08.20152.621,52.667,52.620,52.630
20.08.20152.6102.6502.589,52.619,5
21.08.20152.577,52.610,52.5672.576,5
24.08.20152.5462.562,52.459,52.463
25.08.20152.4002.4882.351,52.351,5
26.08.20152.3502.392,52.308,52.386,5
27.08.20152.3962.469,52.3962.416
28.08.20152.4582.496,52.432,52.474
31.08.20152.464,52.4822.445,52.463
01.09.20152.4322.446,52.362,52.363,5
02.09.20152.304,52.3402.277,52.283
03.09.20152.3082.331,52.257,52.257,5
04.09.20152.297,52.3202.231,52.257
07.09.20152.2482.2902.2332.271
08.09.20152.2712.2752.2202.229
09.09.20152.3052.366,52.3002.365,5
10.09.20152.329,52.354,52.293,52.347,5
11.09.20152.3202.3582.305,52.339
14.09.20152.3852.3972.3632.366,5
15.09.20152.3692.422,52.3562.388
16.09.20152.3962.4142.3672.383
17.09.20152.3632.3892.3462.375
18.09.20152.3752.3862.3442.361,5
24.09.20152.349,52.3502.2522.252
25.09.20152.2502.324,52.2282.324
28.09.20152.3192.3432.285,52.295
29.09.20152.273,52.2862.2292.233,5
30.09.20152.2542.274,52.2152.265
01.10.20152.2702.291,52.232,52.272,5
02.10.20152.2502.267,52.2332.265
05.10.20152.283,52.317,52.2632.290
06.10.20152.3262.329,52.3012.303,5
07.10.20152.3072.3402.3042.329
08.10.20152.325,52.3552.3102.327
09.10.20152.3602.419,52.3502.411,5
13.10.20152.405,52.4192.396,52.402,5
14.10.20152.372,52.401,52.3382.344
15.10.20152.337,52.377,52.327,52.362
16.10.20152.3952.424,52.3942.396,5
19.10.20152.3852.424,52.3852.410
20.10.20152.4302.4422.4022.402
21.10.20152.3832.4202.3582.413
22.10.20152.394,52.420,52.3852.411
23.10.20152.4512.472,52.430,52.436
26.10.20152.455,52.464,52.439,52.441,5
27.10.20152.4202.4342.4042.404
28.10.20152.4182.4382.3852.406,5
29.10.20152.486,52.4902.4262.459
30.10.20152.4002.432,52.341,52.391
02.11.20152.3452.3552.257,52.265,5
04.11.20152.3002.304,52.2522.252
05.11.20152.257,52.280,52.2552.260,5
06.11.20152.2702.313,52.260,52.310,5
09.11.20152.306,52.307,52.2692.270
10.11.20152.2652.2722.240,52.260,5
11.11.20152.2502.273,52.245,52.263,5
12.11.20152.2752.2972.2652.291,5
13.11.20152.2602.284,52.247,52.260,5
16.11.20152.2272.2562.218,52.239,5
17.11.20152.2642.2762.253,52.263
18.11.20152.2622.2762.247,52.275
19.11.20152.298,52.3292.2742.282
20.11.20152.2732.294,52.2572.280
24.11.20152.2702.283,52.2562.273
25.11.20152.279,52.3042.266,52.297
26.11.20152.3102.332,52.2972.315
27.11.20152.3172.333,52.2972.297
30.11.20152.2652.299,52.260,52.285,5
01.12.20152.319,52.384,52.3152.377
02.12.20152.3772.3842.350,52.351,5
03.12.20152.3492.3682.335,52.346
04.12.20152.3102.3202.2902.319
07.12.20152.3192.326,52.288,52.303
08.12.20152.3112.3122.2792.279
09.12.20152.2652.274,52.2292.261
10.12.20152.2402.2632.2402.247
11.12.20152.230,52.276,52.230,52.259,5
14.12.20152.179,52.2002.1522.161
15.12.20152.134,52.144,52.1152.124,5
16.12.20152.1622.164,52.1322.155
17.12.20152.1802.188,52.1612.166
18.12.20152.180,52.2192.1352.135
21.12.20152.1332.1462.1052.126,5
22.12.20152.136,52.1562.1272.147
24.12.20152.1692.1902.1592.159
25.12.20152.1752.1752.1072.113
28.12.20152.1252.174,52.122,52.152,5
29.12.20152.128,52.1782.1272.173,5
30.12.20152.168,52.1962.167,52.192