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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.182,1939
KAPANIŞ 2.182,8633

En Düşük

DÜŞÜK 1.883

En Yüksek

YÜKSEK 2.431,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20182.2202.248,52.208,52.235,5
05.01.20182.2412.2952.2382.291
09.01.20182.2982.2982.2662.289
10.01.20182.2832.307,52.2802.289
11.01.20182.2782.297,52.2662.288
12.01.20182.2862.2972.268,52.281,5
15.01.20182.2832.2902.2552.261
16.01.20182.2522.263,52.2432.248
17.01.20182.248,52.263,52.2432.250,5
18.01.20182.2742.2772.2382.240
19.01.20182.245,52.2492.206,52.224
22.01.20182.214,52.223,52.208,52.214,5
23.01.20182.2182.251,52.2182.242
24.01.20182.2302.263,52.229,52.251,5
25.01.20182.242,52.259,52.2402.246
26.01.20182.240,52.2632.216,52.218,5
29.01.20182.2102.235,52.2022.228,5
30.01.20182.2092.225,52.1812.185
31.01.20182.1772.197,52.1612.163
01.02.20182.2112.2512.185,52.242
02.02.20182.2102.260,52.208,52.255,5
05.02.20182.237,52.2602.202,52.204,5
06.02.20182.154,52.1952.1092.132,5
07.02.20182.1662.1962.1482.150,5
08.02.20182.1542.1642.1342.147,5
09.02.20182.1012.1352.092,52.122
13.02.20182.1332.1402.100,52.103
14.02.20182.1032.1212.0932.103,5
15.02.20182.1042.1112.0722.073,5
16.02.20182.091,52.1332.085,52.124
19.02.20182.1402.1832.137,52.178
20.02.20182.169,52.189,52.169,52.182,5
21.02.20182.1852.1852.148,52.157
22.02.20182.1272.144,52.125,52.128
23.02.20182.1372.1512.1182.148,5
26.02.20182.1752.193,52.1662.184,5
27.02.20182.2022.2042.1672.172,5
28.02.20182.1642.1732.1162.118
01.03.20182.1122.1242.093,52.102,5
02.03.20182.069,52.0792.0382.053,5
05.03.20182.0382.0552.027,52.052,5
06.03.20182.074,52.094,52.066,52.074,5
07.03.20182.0502.0742.0302.031
08.03.20182.0462.048,52.018,52.025
09.03.20182.0232.0431.993,52.000,5
12.03.20182.0282.041,52.0152.022
13.03.20182.0272.064,52.0232.062
14.03.20182.042,52.042,52.0252.034
15.03.20182.058,52.0912.058,52.075,5
16.03.20182.0632.072,52.0392.046
19.03.20182.048,52.0592.0292.031
20.03.20182.0242.080,52.023,52.076,5
22.03.20182.0872.0872.065,52.081,5
23.03.20182.057,52.0812.0352.042
26.03.20182.0172.0342.010,52.034
27.03.20182.0512.0952.0362.082
28.03.20182.067,52.1072.0652.106,5
29.03.20182.116,52.121,52.0752.097
30.03.20182.108,52.108,52.0772.099,5
02.04.20182.0852.1002.066,52.066,5
03.04.20182.062,52.0972.0622.082,5
04.04.20182.0942.1382.078,52.135
05.04.20182.1362.1402.119,52.122,5
06.04.20182.1182.1542.113,52.144,5
09.04.20182.1522.1902.1492.186
10.04.20182.1752.1992.160,52.179,5
11.04.20182.165,52.1872.1582.174
12.04.20182.1812.1932.1642.172,5
13.04.20182.1802.1932.1782.187
16.04.20182.1852.221,52.183,52.217
17.04.20182.2242.2322.210,52.221
18.04.20182.2312.280,52.2302.259,5
19.04.20182.2602.296,52.251,52.281,5
20.04.20182.270,52.2862.263,52.273,5
23.04.20182.2772.2772.256,52.259
24.04.20182.2762.2992.2592.298,5
25.04.20182.3002.3282.299,52.312
26.04.20182.3002.3412.2972.335
27.04.20182.3352.3562.299,52.354
01.05.20182.3582.382,52.3532.358
02.05.20182.3602.368,52.341,52.368,5
07.05.20182.3662.380,52.3472.380,5
08.05.20182.318,52.3612.318,52.346
09.05.20182.3392.383,52.3282.379,5
10.05.20182.4002.413,52.3802.396,5
11.05.20182.3842.388,52.364,52.380
14.05.20182.3692.402,52.3692.402,5
15.05.20182.3872.431,52.381,52.430
16.05.20182.4102.4152.3902.403
17.05.20182.410,52.4242.3962.415
18.05.20182.4032.4032.376,52.396
21.05.20182.401,52.420,52.393,52.396
22.05.20182.3852.396,52.3782.383
23.05.20182.3682.3942.3652.377
24.05.20182.3762.3862.3612.374,5
25.05.20182.381,52.3842.3582.369,5
28.05.20182.382,52.4092.3762.408
29.05.20182.4092.4202.381,52.400
30.05.20182.3772.409,52.3742.409
31.05.20182.4032.4032.360,52.374,5
01.06.20182.3642.3742.3442.347,5
04.06.20182.361,52.381,52.359,52.377
05.06.20182.352,52.365,52.313,52.318
06.06.20182.2582.312,52.2582.298
07.06.20182.2932.314,52.2892.306,5
08.06.20182.306,52.3572.305,52.345,5
11.06.20182.342,52.3562.3252.330
12.06.20182.3402.343,52.3192.330
13.06.20182.346,52.375,52.3462.357
14.06.20182.3492.356,52.330,52.338,5
15.06.20182.3542.361,52.3292.353,5
18.06.20182.339,52.3402.2722.273,5
19.06.20182.2732.2932.265,52.265,5
20.06.20182.2742.320,52.2742.317,5
21.06.20182.3042.317,52.288,52.288,5
22.06.20182.2872.288,52.224,52.226,5
25.06.20182.2212.2312.2022.204
26.06.20182.228,52.2592.2152.252,5
27.06.20182.2492.2842.2492.280,5
28.06.20182.2952.3002.2692.286
29.06.20182.2882.300,52.2712.292,5
02.07.20182.283,52.2862.231,52.233
03.07.20182.230,52.243,52.2072.221
04.07.20182.2212.278,52.220,52.261,5
05.07.20182.263,52.271,52.2442.257
06.07.20182.2562.2772.2482.259,5
09.07.20182.2562.2922.254,52.277,5
10.07.20182.287,52.296,52.262,52.262,5
11.07.20182.242,52.2512.2162.232
12.07.20182.2502.2702.239,52.251
13.07.20182.2382.2462.2132.243,5
17.07.20182.2472.282,52.2462.271
18.07.20182.2912.2972.2752.283,5
19.07.20182.264,52.2652.2352.237
20.07.20182.2192.243,52.216,52.237
23.07.20182.2202.236,52.2182.227
24.07.20182.2332.2432.215,52.220,5
25.07.20182.2352.2502.217,52.222
26.07.20182.2372.239,52.219,52.235
27.07.20182.2502.2662.221,52.236,5
30.07.20182.221,52.232,52.1922.196
31.07.20182.1672.186,52.1362.145
01.08.20182.155,52.219,52.155,52.210,5
02.08.20182.1902.215,52.169,52.175,5
03.08.20182.160,52.1952.158,52.176,5
06.08.20182.180,52.204,52.1742.178,5
07.08.20182.1522.194,52.135,52.191,5
08.08.20182.1872.1942.1632.163,5
09.08.20182.1592.168,52.147,52.156
10.08.20182.1662.1742.142,52.165
13.08.20182.145,52.1572.1232.123
14.08.20182.1362.175,52.1362.174
15.08.20182.1692.2052.166,52.187,5
16.08.20182.174,52.196,52.158,52.196,5
17.08.20182.188,52.1922.163,52.165
20.08.20182.177,52.1802.1482.155,5
21.08.20182.155,52.164,52.1382.139
22.08.20182.1312.1582.1242.154
23.08.20182.165,52.169,52.1362.137,5
24.08.20182.138,52.1522.132,52.136,5
27.08.20182.1482.148,52.1352.147
28.08.20182.156,52.164,52.141,52.145
29.08.20182.1552.1642.1472.148,5
30.08.20182.1502.1502.106,52.107,5
31.08.20182.0972.107,52.0712.075,5
03.09.20182.0612.079,52.0572.077
04.09.20182.075,52.0762.0452.047,5
05.09.20182.0342.038,52.008,52.028
06.09.20182.0422.0492.025,52.033,5
07.09.20182.0352.069,52.0352.068,5
10.09.20182.042,52.056,52.0412.051
11.09.20182.046,52.077,52.043,52.074
12.09.20182.0742.0802.0312.058
13.09.20182.0682.0972.0682.088
14.09.20182.1052.1142.071,52.082
18.09.20182.0812.1692.0752.164
19.09.20182.2002.2002.1732.181
20.09.20182.1932.199,52.172,52.183
21.09.20182.189,52.191,52.164,52.173
25.09.20182.2162.2502.2082.249,5
26.09.20182.2152.226,52.1982.226,5
27.09.20182.2262.2422.202,52.208
28.09.20182.230,52.2442.201,52.216
01.10.20182.225,52.2272.205,52.208,5
02.10.20182.2102.2152.1952.200
03.10.20182.2092.223,52.193,52.199
04.10.20182.199,52.2062.1912.196,5
05.10.20182.193,52.2062.185,52.192
09.10.20182.193,52.195,52.155,52.169,5
10.10.20182.179,52.211,52.177,52.202,5
11.10.20182.1602.1652.129,52.140,5
12.10.20182.1142.116,52.096,52.100,5
15.10.20182.0772.0912.056,52.076
16.10.20182.0692.0892.065,52.082
17.10.20182.095,52.1402.0872.124,5
18.10.20182.124,52.1482.1202.132,5
19.10.20182.1272.1482.1212.146
22.10.20182.1502.185,52.1452.174
23.10.20182.1362.1362.0762.081
24.10.20182.1042.1282.098,52.119
25.10.20182.107,52.113,52.085,52.097,5
26.10.20182.0872.0982.065,52.080
29.10.20182.0842.1132.076,52.092
30.10.20182.099,52.1112.056,52.084
31.10.20182.0842.0992.0462.071
01.11.20182.0502.0572.0212.039
02.11.20182.0672.0722.0262.042
05.11.20182.0202.0342.0042.021
06.11.20182.0212.0632.0212.045
07.11.20182.0662.0832.0332.041
08.11.20182.0752.1172.0712.100
09.11.20182.1122.1352.1092.125
12.11.20182.1202.1592.1142.158
13.11.20182.1342.1452.0812.115
14.11.20182.1152.1542.1112.150
15.11.20182.1442.1642.1182.163
16.11.20182.1382.1552.1152.134
19.11.20182.1242.1382.1102.113
20.11.20182.0962.1292.0922.117
21.11.20182.0772.0982.0572.082
22.11.20182.0952.1052.0742.103
26.11.20182.1412.1612.1172.130
27.11.20182.1282.1332.0882.120
28.11.20182.1142.1162.0892.108
29.11.20182.1032.1212.0962.097
30.11.20182.0822.0912.0652.069
03.12.20182.0932.1182.0762.111
04.12.20182.1182.1182.0702.077
05.12.20182.0392.0792.0282.075
06.12.20182.0582.0832.0532.082
07.12.20182.0962.1142.0722.102
10.12.20182.0702.0782.0552.064
11.12.20182.0742.0862.0652.070
12.12.20182.1052.1402.1032.135
13.12.20182.1532.1632.1302.140
14.12.20182.1402.1622.1302.145
17.12.20182.1602.1762.1502.160
18.12.20182.1452.1602.1342.158
19.12.20182.1452.1512.0472.062
20.12.20182.0632.0932.0452.062
21.12.20182.0802.0812.0022.010
25.12.20181.9891.9901.8831.907
26.12.20181.9151.9631.9051.935
27.12.20181.9792.0411.9652.031
28.12.20182.0302.0311.9862.009