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

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.104,6714
KAPANIŞ 2.105,2959

En Düşük

DÜŞÜK 1.802

En Yüksek

YÜKSEK 2.338,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20162.1762.182,52.1312.135,5
05.01.20162.1652.1712.138,52.154
06.01.20162.1622.177,52.136,52.148
07.01.20162.152,52.171,52.138,52.154
08.01.20162.123,52.149,52.1032.104
12.01.20162.0802.117,52.0742.074
13.01.20162.107,52.144,52.090,52.128
14.01.20162.077,52.1242.072,52.116,5
15.01.20162.1442.1752.1382.154
18.01.20162.1242.153,52.108,52.147
19.01.20162.1462.1602.1172.121,5
20.01.20162.1252.129,52.0452.045
21.01.20162.040,52.074,52.0002.005
22.01.20162.0602.1192.057,52.116
25.01.20162.147,52.1492.1232.138,5
26.01.20162.112,52.1272.096,52.108
27.01.20162.1452.1982.1452.185,5
28.01.20162.1752.2142.1682.190
29.01.20162.1622.2752.147,52.267
01.02.20162.3002.323,52.2902.320
02.02.20162.2802.3172.257,52.317
03.02.20162.267,52.292,52.251,52.290
04.02.20162.267,52.2752.2352.255
05.02.20162.200,52.2272.1812.224,5
08.02.20162.205,52.263,52.196,52.256,5
09.02.20162.2052.2302.1902.217,5
10.02.20162.2002.210,52.107,52.133,5
12.02.20162.099,52.1452.057,52.079,5
15.02.20162.159,52.257,52.1192.246,5
16.02.20162.208,52.218,52.1592.163,5
17.02.20162.1502.1702.098,52.138
18.02.20162.187,52.204,52.162,52.180,5
19.02.20162.177,52.206,52.161,52.195
22.02.20162.1822.2102.153,52.208
23.02.20162.2132.236,52.1982.199
24.02.20162.181,52.211,52.1622.168,5
25.02.20162.1682.2062.1572.195
26.02.20162.2042.227,52.1942.194,5
29.02.20162.219,52.219,52.1512.151
01.03.20162.127,52.144,52.1112.134
02.03.20162.183,52.1942.1592.184
03.03.20162.2152.307,52.2102.272
04.03.20162.2582.2992.2512.288
07.03.20162.2792.281,52.237,52.251
08.03.20162.207,52.2142.1602.177
09.03.20162.1502.152,52.0712.071
10.03.20162.0802.128,52.061,52.111
11.03.20162.095,52.154,52.073,52.128
14.03.20162.143,52.1612.1262.140
15.03.20162.119,52.146,52.1062.119,5
16.03.20162.1052.148,52.102,52.113
17.03.20162.122,52.140,52.080,52.097
18.03.20162.0852.112,52.072,52.086
22.03.20162.087,52.123,52.081,52.106,5
23.03.20162.1052.1582.1052.134
24.03.20162.1412.1602.1332.141,5
25.03.20162.145,52.167,52.140,52.159
28.03.20162.1702.198,52.165,52.198,5
29.03.20162.170,52.202,52.1702.186
30.03.20162.1802.185,52.1612.163,5
31.03.20162.1612.177,52.1372.162
01.04.20162.147,52.148,52.0732.077
04.04.20162.0852.114,52.072,52.082
05.04.20162.075,52.0782.0122.014
06.04.20162.0002.0081.9471.971
07.04.20161.967,51.9941.9651.988
08.04.20161.9652.012,51.9411.987
11.04.20161.9751.9881.9581.979
12.04.20161.971,52.017,51.970,51.987,5
13.04.20162.009,52.0322.0012.022
14.04.20162.0522.098,52.025,52.090
15.04.20162.0512.098,52.050,52.092
18.04.20162.0522.082,52.0452.053
19.04.20162.082,52.119,52.0642.074,5
20.04.20162.099,52.124,52.086,52.091
21.04.20162.1252.1392.107,52.129
22.04.20162.0972.1232.081,52.117
25.04.20162.1052.1062.073,52.085,5
26.04.20162.080,52.107,52.0602.083
27.04.20162.092,52.0932.052,52.058,5
28.04.20162.0602.0861.975,51.984
02.05.20161.9251.9431.9171.943
06.05.20161.9631.9881.951,51.979
09.05.20161.9962.0051.974,51.998,5
10.05.20161.977,52.0501.970,52.043,5
11.05.20162.0522.077,52.0412.047,5
12.05.20162.022,52.0752.0152.072,5
13.05.20162.086,52.0922.0412.041
16.05.20162.040,52.062,52.0302.034,5
17.05.20162.0472.078,52.0402.077,5
18.05.20162.0592.081,52.0462.071
19.05.20162.1082.114,52.066,52.077
20.05.20162.0752.0932.065,52.086
23.05.20162.066,52.066,52.0232.044,5
24.05.20162.0432.0462.0142.023,5
25.05.20162.045,52.057,52.023,52.029,5
26.05.20162.048,52.054,52.022,52.025,5
27.05.20162.0372.049,52.024,52.041
30.05.20162.0592.072,52.039,52.065,5
31.05.20162.056,52.087,52.0552.080
01.06.20162.0602.0622.0262.033,5
02.06.20162.0392.041,52.013,52.021
03.06.20162.0132.0171.9962.010
06.06.20161.9902.0201.977,52.016,5
07.06.20162.029,52.0552.0232.051,5
08.06.20162.0452.0752.0322.075
09.06.20162.057,52.0652.0332.045
10.06.20162.0452.062,52.028,52.059,5
13.06.20162.0052.011,51.9571.958
14.06.20161.957,51.9801.955,51.969
15.06.20161.9651.9691.945,51.957
16.06.20161.9581.9721.9251.928,5
17.06.20161.9451.9711.935,51.950,5
20.06.20161.9781.9951.965,51.978,5
21.06.20161.989,52.0041.957,51.995,5
22.06.20161.993,51.993,51.9371.943
23.06.20161.9251.932,51.9071.929,5
24.06.20161.9441.948,51.8021.833,5
27.06.20161.871,51.9421.865,51.932
28.06.20161.897,51.951,51.8861.934
29.06.20161.9791.9801.9461.969,5
30.06.20161.9801.9801.9481.962
01.07.20161.992,51.9941.9481.969,5
04.07.20161.958,51.9941.950,51.994
05.07.20161.9811.9951.9701.994
06.07.20161.9541.988,51.9541.988,5
07.07.20161.9901.999,51.9801.993,5
08.07.20161.968,51.9861.952,51.952,5
11.07.20161.992,52.019,51.989,52.006
12.07.20162.025,52.042,51.978,51.980
13.07.20162.0202.0251.981,52.014
14.07.20162.025,52.0552.014,52.046,5
15.07.20162.0502.0682.0262.034,5
19.07.20162.054,52.1132.032,52.105,5
20.07.20162.1092.178,52.104,52.155,5
21.07.20162.159,52.159,52.0972.116,5
22.07.20162.0992.133,52.0852.117
25.07.20162.136,52.158,52.1222.140,5
26.07.20162.161,52.1732.118,52.125
27.07.20162.1432.1602.1082.150
28.07.20162.1102.129,52.090,52.109
29.07.20162.0802.098,52.0452.081
01.08.20162.0412.064,52.0312.056,5
02.08.20162.0402.088,52.037,52.040
03.08.20161.9902.0111.9721.993
04.08.20162.0132.031,51.986,52.004
05.08.20162.005,52.018,51.980,51.994,5
08.08.20162.019,52.0251.9992.016,5
09.08.20162.0112.0242.005,52.022
10.08.20162.029,52.0301.991,52.003,5
12.08.20162.0312.045,52.0262.042
15.08.20162.0212.027,52.009,52.018
16.08.20162.022,52.0231.9941.994
17.08.20161.9902.036,51.981,52.033
18.08.20162.0332.0331.9761.976
19.08.20161.9791.980,51.9611.969,5
22.08.20161.967,51.992,51.9571.987
23.08.20161.990,52.019,51.980,52.013
24.08.20162.0112.043,52.0082.028,5
25.08.20162.0332.034,52.0122.020,5
26.08.20162.028,52.0331.996,51.996,5
29.08.20162.0252.037,52.0072.008
30.08.20162.006,52.017,51.987,52.009,5
31.08.20162.0292.0412.019,52.036,5
01.09.20162.030,52.0352.0132.017
02.09.20162.0302.038,52.0152.034
05.09.20162.0602.1092.0602.095
06.09.20162.0822.1002.0782.087,5
07.09.20162.093,52.128,52.087,52.122,5
08.09.20162.1092.1192.0872.108
09.09.20162.0762.0972.0572.072
12.09.20162.0402.0602.0372.056
13.09.20162.0552.074,52.0372.054,5
14.09.20162.0272.0552.026,52.044
15.09.20162.025,52.043,52.016,52.042
16.09.20162.0452.068,52.024,52.064
20.09.20162.066,52.1372.0662.136,5
21.09.20162.131,52.1732.1202.170
23.09.20162.1722.1722.137,52.154,5
26.09.20162.1432.1552.125,52.132,5
27.09.20162.1122.182,52.0922.182,5
28.09.20162.117,52.1462.111,52.145
29.09.20162.1502.1552.135,52.136,5
30.09.20162.104,52.117,52.077,52.110,5
03.10.20162.134,52.1462.1112.116
04.10.20162.116,52.118,52.084,52.099,5
05.10.20162.1002.122,52.0982.108
06.10.20162.1152.1152.0942.108,5
07.10.20162.1022.109,52.071,52.093,5
11.10.20162.1252.137,52.112,52.128,5
12.10.20162.124,52.137,52.1022.103
13.10.20162.1112.1232.098,52.116,5
14.10.20162.132,52.137,52.113,52.129
17.10.20162.124,52.150,52.1152.147,5
18.10.20162.143,52.1752.131,52.174
19.10.20162.170,52.1802.1652.171,5
20.10.20162.1812.207,52.1782.202
21.10.20162.199,52.2102.187,52.192,5
24.10.20162.2032.223,52.1922.200
25.10.20162.2032.2252.191,52.223,5
26.10.20162.2252.244,52.2172.238,5
27.10.20162.2362.2362.178,52.193
28.10.20162.2102.211,52.1762.189,5
31.10.20162.1662.1842.162,52.183,5
01.11.20162.201,52.211,52.1792.211,5
02.11.20162.192,52.1972.168,52.186,5
04.11.20162.1742.184,52.154,52.163,5
07.11.20162.180,52.1892.1622.170,5
08.11.20162.1772.1782.1602.161,5
09.11.20162.1802.1982.0902.110
10.11.20162.185,52.193,52.1462.165
11.11.20162.1842.1842.103,52.110,5
14.11.20162.1352.1472.120,52.123
15.11.20162.1312.1322.1002.118,5
16.11.20162.137,52.140,52.1082.124,5
17.11.20162.134,52.1552.1332.145,5
18.11.20162.135,52.135,52.1032.106,5
21.11.20162.101,52.1112.0872.096
22.11.20162.0852.104,52.065,52.094,5
24.11.20162.109,52.1102.0902.096
25.11.20162.1072.119,52.1012.112,5
28.11.20162.127,52.175,52.1212.161
29.11.20162.152,52.164,52.145,52.152,5
30.11.20162.1742.1842.1582.163
01.12.20162.173,52.2402.160,52.197
02.12.20162.1882.2042.173,52.179,5
05.12.20162.1702.182,52.1572.165,5
06.12.20162.1902.197,52.1332.137,5
07.12.20162.145,52.172,52.1282.161
08.12.20162.1902.213,52.183,52.196,5
09.12.20162.1802.2142.1732.199
12.12.20162.2152.2612.200,52.238
13.12.20162.215,52.232,52.211,52.229
14.12.20162.2492.3192.2492.299,5
15.12.20162.2912.303,52.2812.289
16.12.20162.3152.324,52.279,52.280,5
19.12.20162.290,52.3092.2782.305,5
20.12.20162.2952.333,52.286,52.330
21.12.20162.3212.338,52.3122.319,5
22.12.20162.319,52.3212.3012.309
26.12.20162.3122.314,52.2912.296,5
27.12.20162.287,52.3062.281,52.303,5
28.12.20162.2952.320,52.292,52.306,5
29.12.20162.3142.3172.261,52.272
30.12.20162.257,52.261,52.2432.248