1801.T
Taisei Corporation
09:30:00
14785 ¥
0.0000 (%0.00)
Önceki Kapanış: 14855
Düşük₺14665
Yüksek₺15030
1801.T: Taisei Corporation Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.049,1498
KAPANIŞ 5.055,7287
En Düşük
DÜŞÜK 3.890
En Yüksek
YÜKSEK 6.620
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 4.180 | 4.185 | 4.130 | 4.175 |
| 05.01.2017 | 4.175 | 4.180 | 4.140 | 4.175 |
| 06.01.2017 | 4.180 | 4.220 | 4.175 | 4.215 |
| 10.01.2017 | 4.215 | 4.215 | 4.175 | 4.195 |
| 11.01.2017 | 4.210 | 4.230 | 4.175 | 4.230 |
| 12.01.2017 | 4.225 | 4.225 | 4.105 | 4.145 |
| 13.01.2017 | 4.165 | 4.190 | 4.140 | 4.190 |
| 16.01.2017 | 4.175 | 4.200 | 4.150 | 4.170 |
| 17.01.2017 | 4.150 | 4.155 | 4.040 | 4.045 |
| 18.01.2017 | 4.055 | 4.090 | 4.015 | 4.055 |
| 19.01.2017 | 4.095 | 4.100 | 4.055 | 4.080 |
| 20.01.2017 | 4.070 | 4.095 | 4.055 | 4.090 |
| 23.01.2017 | 4.050 | 4.070 | 4.030 | 4.045 |
| 24.01.2017 | 4.035 | 4.060 | 4.015 | 4.030 |
| 25.01.2017 | 4.080 | 4.100 | 4.025 | 4.035 |
| 26.01.2017 | 4.045 | 4.090 | 4.045 | 4.085 |
| 27.01.2017 | 4.095 | 4.110 | 4.065 | 4.075 |
| 30.01.2017 | 4.050 | 4.065 | 4.035 | 4.055 |
| 31.01.2017 | 4.025 | 4.045 | 4.010 | 4.010 |
| 01.02.2017 | 3.990 | 4.030 | 3.960 | 4.030 |
| 02.02.2017 | 4.010 | 4.040 | 3.995 | 4.000 |
| 03.02.2017 | 4.005 | 4.015 | 3.965 | 3.970 |
| 06.02.2017 | 3.990 | 3.995 | 3.960 | 3.975 |
| 07.02.2017 | 3.965 | 4.025 | 3.965 | 4.000 |
| 08.02.2017 | 4.000 | 4.005 | 3.895 | 3.955 |
| 09.02.2017 | 3.975 | 4.020 | 3.960 | 3.990 |
| 10.02.2017 | 4.030 | 4.060 | 4.005 | 4.035 |
| 13.02.2017 | 4.045 | 4.070 | 4.015 | 4.065 |
| 14.02.2017 | 4.075 | 4.100 | 4.015 | 4.025 |
| 15.02.2017 | 4.055 | 4.095 | 4.045 | 4.075 |
| 16.02.2017 | 4.060 | 4.080 | 4.030 | 4.050 |
| 17.02.2017 | 4.035 | 4.050 | 4.010 | 4.025 |
| 20.02.2017 | 4.020 | 4.035 | 3.980 | 4.030 |
| 21.02.2017 | 4.035 | 4.055 | 4.010 | 4.025 |
| 22.02.2017 | 4.005 | 4.010 | 3.975 | 3.985 |
| 23.02.2017 | 3.960 | 3.985 | 3.925 | 3.985 |
| 24.02.2017 | 3.960 | 3.980 | 3.940 | 3.955 |
| 27.02.2017 | 3.915 | 3.930 | 3.890 | 3.915 |
| 28.02.2017 | 3.940 | 3.990 | 3.935 | 3.940 |
| 01.03.2017 | 3.965 | 3.995 | 3.940 | 3.990 |
| 02.03.2017 | 4.015 | 4.035 | 4.000 | 4.025 |
| 03.03.2017 | 4.025 | 4.050 | 4.005 | 4.020 |
| 06.03.2017 | 4.000 | 4.005 | 3.980 | 3.995 |
| 07.03.2017 | 3.980 | 3.995 | 3.975 | 3.980 |
| 08.03.2017 | 3.975 | 4.025 | 3.975 | 4.025 |
| 09.03.2017 | 4.045 | 4.050 | 4.010 | 4.035 |
| 10.03.2017 | 4.060 | 4.075 | 4.035 | 4.055 |
| 13.03.2017 | 4.050 | 4.095 | 4.040 | 4.085 |
| 14.03.2017 | 4.080 | 4.120 | 4.065 | 4.110 |
| 15.03.2017 | 4.105 | 4.160 | 4.105 | 4.120 |
| 16.03.2017 | 4.155 | 4.165 | 4.135 | 4.155 |
| 17.03.2017 | 4.135 | 4.140 | 4.100 | 4.105 |
| 21.03.2017 | 4.095 | 4.125 | 4.080 | 4.110 |
| 22.03.2017 | 4.065 | 4.125 | 4.060 | 4.095 |
| 23.03.2017 | 4.085 | 4.090 | 4.055 | 4.070 |
| 24.03.2017 | 4.090 | 4.150 | 4.080 | 4.145 |
| 27.03.2017 | 4.190 | 4.215 | 4.130 | 4.170 |
| 28.03.2017 | 4.185 | 4.185 | 4.145 | 4.160 |
| 29.03.2017 | 4.135 | 4.155 | 4.110 | 4.135 |
| 30.03.2017 | 4.115 | 4.115 | 4.015 | 4.025 |
| 31.03.2017 | 4.050 | 4.110 | 4.050 | 4.055 |
| 03.04.2017 | 4.060 | 4.185 | 4.060 | 4.175 |
| 04.04.2017 | 4.180 | 4.190 | 4.140 | 4.160 |
| 05.04.2017 | 4.155 | 4.175 | 4.120 | 4.165 |
| 06.04.2017 | 4.155 | 4.170 | 4.085 | 4.095 |
| 07.04.2017 | 4.110 | 4.140 | 4.090 | 4.115 |
| 10.04.2017 | 4.130 | 4.155 | 4.115 | 4.140 |
| 11.04.2017 | 4.115 | 4.145 | 4.115 | 4.140 |
| 12.04.2017 | 4.120 | 4.145 | 4.100 | 4.140 |
| 13.04.2017 | 4.125 | 4.135 | 4.080 | 4.095 |
| 14.04.2017 | 4.105 | 4.110 | 4.025 | 4.035 |
| 17.04.2017 | 4.005 | 4.075 | 4.005 | 4.065 |
| 18.04.2017 | 4.090 | 4.150 | 4.090 | 4.130 |
| 19.04.2017 | 4.105 | 4.110 | 4.060 | 4.080 |
| 20.04.2017 | 4.085 | 4.115 | 4.065 | 4.090 |
| 21.04.2017 | 4.105 | 4.150 | 4.095 | 4.145 |
| 24.04.2017 | 4.170 | 4.200 | 4.155 | 4.175 |
| 25.04.2017 | 4.180 | 4.250 | 4.170 | 4.215 |
| 26.04.2017 | 4.245 | 4.265 | 4.220 | 4.250 |
| 27.04.2017 | 4.220 | 4.240 | 4.215 | 4.225 |
| 28.04.2017 | 4.230 | 4.280 | 4.225 | 4.250 |
| 01.05.2017 | 4.240 | 4.265 | 4.235 | 4.255 |
| 02.05.2017 | 4.270 | 4.305 | 4.265 | 4.275 |
| 08.05.2017 | 4.340 | 4.415 | 4.320 | 4.395 |
| 09.05.2017 | 4.430 | 4.435 | 4.395 | 4.425 |
| 10.05.2017 | 4.415 | 4.440 | 4.405 | 4.425 |
| 11.05.2017 | 4.400 | 4.470 | 4.395 | 4.430 |
| 12.05.2017 | 4.405 | 4.550 | 4.370 | 4.470 |
| 15.05.2017 | 4.465 | 4.600 | 4.465 | 4.595 |
| 16.05.2017 | 4.580 | 4.635 | 4.580 | 4.630 |
| 17.05.2017 | 4.585 | 4.665 | 4.575 | 4.625 |
| 18.05.2017 | 4.570 | 4.640 | 4.570 | 4.640 |
| 19.05.2017 | 4.655 | 4.680 | 4.645 | 4.670 |
| 22.05.2017 | 4.680 | 4.695 | 4.660 | 4.665 |
| 23.05.2017 | 4.670 | 4.735 | 4.670 | 4.675 |
| 24.05.2017 | 4.700 | 4.720 | 4.675 | 4.680 |
| 25.05.2017 | 4.675 | 4.730 | 4.665 | 4.710 |
| 26.05.2017 | 4.700 | 4.730 | 4.685 | 4.690 |
| 29.05.2017 | 4.690 | 4.730 | 4.680 | 4.705 |
| 30.05.2017 | 4.720 | 4.755 | 4.705 | 4.725 |
| 31.05.2017 | 4.725 | 4.735 | 4.685 | 4.730 |
| 01.06.2017 | 4.740 | 4.790 | 4.735 | 4.780 |
| 02.06.2017 | 4.795 | 4.840 | 4.780 | 4.825 |
| 05.06.2017 | 4.825 | 4.885 | 4.815 | 4.875 |
| 06.06.2017 | 4.865 | 4.895 | 4.850 | 4.870 |
| 07.06.2017 | 4.840 | 4.865 | 4.765 | 4.765 |
| 08.06.2017 | 4.760 | 4.820 | 4.755 | 4.795 |
| 09.06.2017 | 4.805 | 4.830 | 4.765 | 4.775 |
| 12.06.2017 | 4.765 | 4.860 | 4.765 | 4.855 |
| 13.06.2017 | 4.875 | 4.965 | 4.875 | 4.955 |
| 14.06.2017 | 4.955 | 5.040 | 4.955 | 5.035 |
| 15.06.2017 | 5.030 | 5.140 | 5.025 | 5.130 |
| 16.06.2017 | 5.130 | 5.160 | 5.070 | 5.110 |
| 19.06.2017 | 5.130 | 5.230 | 5.130 | 5.230 |
| 20.06.2017 | 5.320 | 5.380 | 5.315 | 5.345 |
| 21.06.2017 | 5.320 | 5.375 | 5.270 | 5.365 |
| 22.06.2017 | 5.355 | 5.400 | 5.325 | 5.360 |
| 23.06.2017 | 5.360 | 5.385 | 5.315 | 5.370 |
| 26.06.2017 | 5.360 | 5.365 | 5.250 | 5.250 |
| 27.06.2017 | 5.260 | 5.265 | 5.190 | 5.220 |
| 28.06.2017 | 5.195 | 5.245 | 5.195 | 5.210 |
| 29.06.2017 | 5.220 | 5.230 | 5.125 | 5.175 |
| 30.06.2017 | 5.100 | 5.155 | 5.095 | 5.130 |
| 03.07.2017 | 5.145 | 5.230 | 5.140 | 5.155 |
| 04.07.2017 | 5.185 | 5.185 | 5.100 | 5.115 |
| 05.07.2017 | 5.110 | 5.125 | 5.050 | 5.125 |
| 06.07.2017 | 5.240 | 5.310 | 5.215 | 5.240 |
| 07.07.2017 | 5.215 | 5.220 | 5.140 | 5.170 |
| 10.07.2017 | 5.175 | 5.210 | 5.125 | 5.190 |
| 11.07.2017 | 5.205 | 5.280 | 5.195 | 5.280 |
| 12.07.2017 | 5.245 | 5.270 | 5.175 | 5.180 |
| 13.07.2017 | 5.200 | 5.285 | 5.200 | 5.265 |
| 14.07.2017 | 5.305 | 5.335 | 5.280 | 5.305 |
| 18.07.2017 | 5.295 | 5.325 | 5.270 | 5.305 |
| 19.07.2017 | 5.305 | 5.370 | 5.305 | 5.320 |
| 20.07.2017 | 5.310 | 5.415 | 5.310 | 5.375 |
| 21.07.2017 | 5.375 | 5.375 | 5.320 | 5.330 |
| 24.07.2017 | 5.280 | 5.335 | 5.280 | 5.330 |
| 25.07.2017 | 5.340 | 5.365 | 5.280 | 5.305 |
| 26.07.2017 | 5.330 | 5.340 | 5.285 | 5.290 |
| 27.07.2017 | 5.295 | 5.335 | 5.260 | 5.265 |
| 28.07.2017 | 5.250 | 5.295 | 5.200 | 5.290 |
| 31.07.2017 | 5.245 | 5.300 | 5.210 | 5.280 |
| 01.08.2017 | 5.270 | 5.440 | 5.260 | 5.435 |
| 02.08.2017 | 5.450 | 5.465 | 5.335 | 5.390 |
| 03.08.2017 | 5.390 | 5.455 | 5.385 | 5.415 |
| 04.08.2017 | 5.405 | 5.460 | 5.400 | 5.440 |
| 07.08.2017 | 5.460 | 5.600 | 5.415 | 5.510 |
| 08.08.2017 | 5.530 | 5.565 | 5.445 | 5.510 |
| 09.08.2017 | 5.495 | 5.520 | 5.415 | 5.450 |
| 10.08.2017 | 5.490 | 5.490 | 5.400 | 5.475 |
| 14.08.2017 | 5.470 | 5.470 | 5.410 | 5.435 |
| 15.08.2017 | 5.475 | 5.520 | 5.450 | 5.460 |
| 16.08.2017 | 5.470 | 5.490 | 5.335 | 5.340 |
| 17.08.2017 | 5.335 | 5.360 | 5.305 | 5.305 |
| 18.08.2017 | 5.260 | 5.295 | 5.220 | 5.235 |
| 21.08.2017 | 5.275 | 5.395 | 5.275 | 5.385 |
| 22.08.2017 | 5.405 | 5.450 | 5.390 | 5.395 |
| 23.08.2017 | 5.460 | 5.465 | 5.405 | 5.410 |
| 24.08.2017 | 5.430 | 5.480 | 5.430 | 5.445 |
| 25.08.2017 | 5.435 | 5.445 | 5.335 | 5.340 |
| 28.08.2017 | 5.370 | 5.420 | 5.365 | 5.400 |
| 29.08.2017 | 5.395 | 5.535 | 5.395 | 5.525 |
| 30.08.2017 | 5.565 | 5.590 | 5.480 | 5.525 |
| 31.08.2017 | 5.505 | 5.530 | 5.480 | 5.515 |
| 01.09.2017 | 5.530 | 5.585 | 5.515 | 5.575 |
| 04.09.2017 | 5.560 | 5.590 | 5.515 | 5.515 |
| 05.09.2017 | 5.510 | 5.525 | 5.460 | 5.480 |
| 06.09.2017 | 5.465 | 5.620 | 5.460 | 5.610 |
| 07.09.2017 | 5.650 | 5.760 | 5.650 | 5.690 |
| 08.09.2017 | 5.655 | 5.690 | 5.620 | 5.665 |
| 11.09.2017 | 5.750 | 5.770 | 5.705 | 5.730 |
| 12.09.2017 | 5.760 | 5.805 | 5.710 | 5.725 |
| 13.09.2017 | 5.695 | 5.805 | 5.665 | 5.795 |
| 14.09.2017 | 5.785 | 5.800 | 5.665 | 5.685 |
| 15.09.2017 | 5.690 | 5.760 | 5.680 | 5.740 |
| 19.09.2017 | 5.785 | 5.875 | 5.765 | 5.860 |
| 20.09.2017 | 5.860 | 5.985 | 5.855 | 5.920 |
| 21.09.2017 | 5.950 | 5.965 | 5.865 | 5.875 |
| 22.09.2017 | 5.875 | 5.935 | 5.865 | 5.870 |
| 25.09.2017 | 5.925 | 5.930 | 5.875 | 5.920 |
| 26.09.2017 | 5.950 | 5.985 | 5.895 | 5.935 |
| 27.09.2017 | 5.890 | 5.900 | 5.800 | 5.840 |
| 28.09.2017 | 5.830 | 5.890 | 5.770 | 5.810 |
| 29.09.2017 | 5.790 | 5.900 | 5.780 | 5.900 |
| 02.10.2017 | 5.880 | 5.920 | 5.800 | 5.830 |
| 03.10.2017 | 5.880 | 5.920 | 5.870 | 5.910 |
| 04.10.2017 | 5.840 | 5.890 | 5.830 | 5.880 |
| 05.10.2017 | 5.860 | 5.930 | 5.850 | 5.910 |
| 06.10.2017 | 5.900 | 5.920 | 5.870 | 5.890 |
| 10.10.2017 | 5.950 | 6.160 | 5.940 | 6.140 |
| 11.10.2017 | 6.120 | 6.190 | 6.110 | 6.170 |
| 12.10.2017 | 6.200 | 6.250 | 6.190 | 6.200 |
| 13.10.2017 | 6.230 | 6.350 | 6.190 | 6.300 |
| 16.10.2017 | 6.220 | 6.250 | 6.080 | 6.200 |
| 17.10.2017 | 6.200 | 6.220 | 6.170 | 6.190 |
| 18.10.2017 | 6.170 | 6.170 | 6.110 | 6.120 |
| 19.10.2017 | 6.140 | 6.150 | 6.050 | 6.070 |
| 20.10.2017 | 6.020 | 6.120 | 6.010 | 6.070 |
| 23.10.2017 | 6.110 | 6.170 | 6.090 | 6.120 |
| 24.10.2017 | 6.120 | 6.220 | 6.090 | 6.210 |
| 25.10.2017 | 6.220 | 6.240 | 6.170 | 6.180 |
| 26.10.2017 | 6.100 | 6.290 | 6.070 | 6.270 |
| 27.10.2017 | 6.280 | 6.350 | 6.080 | 6.150 |
| 30.10.2017 | 6.170 | 6.230 | 6.150 | 6.230 |
| 31.10.2017 | 6.200 | 6.290 | 6.200 | 6.270 |
| 01.11.2017 | 6.330 | 6.450 | 6.270 | 6.440 |
| 02.11.2017 | 6.470 | 6.520 | 6.440 | 6.510 |
| 06.11.2017 | 6.590 | 6.590 | 6.510 | 6.560 |
| 07.11.2017 | 6.600 | 6.620 | 6.490 | 6.610 |
| 08.11.2017 | 6.590 | 6.620 | 6.430 | 6.450 |
| 09.11.2017 | 6.420 | 6.580 | 6.400 | 6.470 |
| 10.11.2017 | 6.270 | 6.440 | 6.250 | 6.260 |
| 13.11.2017 | 6.160 | 6.240 | 6.090 | 6.090 |
| 14.11.2017 | 6.080 | 6.150 | 6.060 | 6.060 |
| 15.11.2017 | 6.030 | 6.060 | 5.910 | 5.950 |
| 16.11.2017 | 5.900 | 6.090 | 5.870 | 6.070 |
| 17.11.2017 | 6.100 | 6.170 | 6.050 | 6.090 |
| 20.11.2017 | 6.030 | 6.120 | 6.030 | 6.110 |
| 21.11.2017 | 6.150 | 6.190 | 6.110 | 6.110 |
| 22.11.2017 | 6.200 | 6.220 | 6.130 | 6.150 |
| 24.11.2017 | 6.110 | 6.120 | 6.060 | 6.070 |
| 27.11.2017 | 6.090 | 6.100 | 5.970 | 5.980 |
| 28.11.2017 | 6.000 | 6.100 | 6.000 | 6.020 |
| 29.11.2017 | 6.070 | 6.070 | 6.020 | 6.050 |
| 30.11.2017 | 6.020 | 6.030 | 5.900 | 5.900 |
| 01.12.2017 | 5.970 | 5.970 | 5.860 | 5.950 |
| 04.12.2017 | 5.990 | 6.040 | 5.960 | 5.970 |
| 05.12.2017 | 5.960 | 6.020 | 5.910 | 6.010 |
| 06.12.2017 | 5.990 | 6.030 | 5.910 | 5.960 |
| 07.12.2017 | 5.970 | 6.130 | 5.960 | 6.110 |
| 08.12.2017 | 6.140 | 6.240 | 6.120 | 6.220 |
| 11.12.2017 | 6.180 | 6.180 | 5.930 | 6.050 |
| 12.12.2017 | 6.030 | 6.130 | 6.020 | 6.120 |
| 13.12.2017 | 6.100 | 6.240 | 6.060 | 6.210 |
| 14.12.2017 | 6.160 | 6.230 | 6.130 | 6.180 |
| 15.12.2017 | 6.200 | 6.200 | 6.090 | 6.140 |
| 18.12.2017 | 6.100 | 6.110 | 5.900 | 6.030 |
| 19.12.2017 | 5.880 | 5.880 | 5.640 | 5.650 |
| 20.12.2017 | 5.420 | 5.520 | 5.370 | 5.500 |
| 21.12.2017 | 5.510 | 5.710 | 5.500 | 5.670 |
| 22.12.2017 | 5.630 | 5.640 | 5.510 | 5.550 |
| 25.12.2017 | 5.550 | 5.590 | 5.540 | 5.550 |
| 26.12.2017 | 5.550 | 5.630 | 5.540 | 5.610 |
| 27.12.2017 | 5.610 | 5.700 | 5.610 | 5.670 |
| 28.12.2017 | 5.680 | 5.680 | 5.590 | 5.630 |
| 29.12.2017 | 5.650 | 5.650 | 5.600 | 5.610 |