1801.T
Taisei Corporation
09:30:00
14785 ¥
0.0000 (%0.00)
Önceki Kapanış: 14855
Düşük₺14665
Yüksek₺15030
1801.T: Taisei Corporation Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.432,8367
KAPANIŞ 5.432,6531
En Düşük
DÜŞÜK 4.385
En Yüksek
YÜKSEK 6.300
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 5.690 | 5.740 | 5.620 | 5.730 |
| 05.01.2018 | 5.740 | 5.780 | 5.700 | 5.780 |
| 09.01.2018 | 5.880 | 5.890 | 5.780 | 5.820 |
| 10.01.2018 | 5.760 | 5.800 | 5.750 | 5.770 |
| 11.01.2018 | 5.740 | 5.760 | 5.700 | 5.740 |
| 12.01.2018 | 5.720 | 5.740 | 5.640 | 5.660 |
| 15.01.2018 | 5.660 | 5.700 | 5.620 | 5.640 |
| 16.01.2018 | 5.640 | 5.730 | 5.620 | 5.720 |
| 17.01.2018 | 5.730 | 5.770 | 5.700 | 5.700 |
| 18.01.2018 | 5.740 | 5.770 | 5.700 | 5.700 |
| 19.01.2018 | 5.750 | 5.840 | 5.740 | 5.840 |
| 22.01.2018 | 5.850 | 5.860 | 5.790 | 5.830 |
| 23.01.2018 | 5.850 | 5.850 | 5.790 | 5.810 |
| 24.01.2018 | 5.800 | 5.830 | 5.780 | 5.820 |
| 25.01.2018 | 5.780 | 5.790 | 5.710 | 5.740 |
| 26.01.2018 | 5.750 | 5.790 | 5.730 | 5.780 |
| 29.01.2018 | 5.800 | 5.820 | 5.710 | 5.720 |
| 30.01.2018 | 5.670 | 5.710 | 5.620 | 5.640 |
| 31.01.2018 | 5.620 | 5.630 | 5.550 | 5.550 |
| 01.02.2018 | 5.550 | 5.610 | 5.520 | 5.570 |
| 02.02.2018 | 5.540 | 5.600 | 5.530 | 5.560 |
| 05.02.2018 | 5.460 | 5.510 | 5.440 | 5.470 |
| 06.02.2018 | 5.210 | 5.220 | 5.030 | 5.170 |
| 07.02.2018 | 5.280 | 5.330 | 5.070 | 5.080 |
| 08.02.2018 | 5.060 | 5.290 | 4.965 | 5.170 |
| 09.02.2018 | 5.090 | 5.140 | 5.000 | 5.080 |
| 13.02.2018 | 5.130 | 5.150 | 5.040 | 5.050 |
| 14.02.2018 | 5.060 | 5.130 | 5.020 | 5.110 |
| 15.02.2018 | 5.260 | 5.300 | 5.180 | 5.180 |
| 16.02.2018 | 5.220 | 5.400 | 5.210 | 5.330 |
| 19.02.2018 | 5.380 | 5.390 | 5.310 | 5.360 |
| 20.02.2018 | 5.350 | 5.400 | 5.300 | 5.400 |
| 21.02.2018 | 5.380 | 5.480 | 5.340 | 5.410 |
| 22.02.2018 | 5.330 | 5.340 | 5.190 | 5.220 |
| 23.02.2018 | 5.280 | 5.370 | 5.270 | 5.370 |
| 26.02.2018 | 5.410 | 5.460 | 5.370 | 5.440 |
| 27.02.2018 | 5.530 | 5.540 | 5.430 | 5.440 |
| 28.02.2018 | 5.400 | 5.540 | 5.380 | 5.450 |
| 01.03.2018 | 5.370 | 5.370 | 5.240 | 5.260 |
| 02.03.2018 | 5.160 | 5.220 | 5.140 | 5.160 |
| 05.03.2018 | 5.070 | 5.230 | 5.060 | 5.210 |
| 06.03.2018 | 5.250 | 5.290 | 5.210 | 5.230 |
| 07.03.2018 | 5.320 | 5.430 | 5.290 | 5.360 |
| 08.03.2018 | 5.400 | 5.400 | 5.300 | 5.330 |
| 09.03.2018 | 5.360 | 5.490 | 5.360 | 5.420 |
| 12.03.2018 | 5.490 | 5.500 | 5.390 | 5.430 |
| 13.03.2018 | 5.350 | 5.450 | 5.340 | 5.440 |
| 14.03.2018 | 5.400 | 5.410 | 5.330 | 5.350 |
| 15.03.2018 | 5.290 | 5.310 | 5.190 | 5.250 |
| 16.03.2018 | 5.260 | 5.300 | 5.230 | 5.260 |
| 19.03.2018 | 5.260 | 5.330 | 5.230 | 5.240 |
| 20.03.2018 | 5.200 | 5.270 | 5.150 | 5.260 |
| 22.03.2018 | 5.220 | 5.350 | 5.220 | 5.330 |
| 23.03.2018 | 5.190 | 5.210 | 5.110 | 5.130 |
| 26.03.2018 | 5.040 | 5.160 | 5.030 | 5.160 |
| 27.03.2018 | 5.210 | 5.390 | 5.170 | 5.380 |
| 28.03.2018 | 5.280 | 5.290 | 5.210 | 5.270 |
| 29.03.2018 | 5.330 | 5.380 | 5.320 | 5.380 |
| 30.03.2018 | 5.420 | 5.450 | 5.380 | 5.400 |
| 02.04.2018 | 5.410 | 5.410 | 5.320 | 5.320 |
| 03.04.2018 | 5.260 | 5.370 | 5.260 | 5.350 |
| 04.04.2018 | 5.340 | 5.380 | 5.310 | 5.360 |
| 05.04.2018 | 5.400 | 5.440 | 5.340 | 5.430 |
| 06.04.2018 | 5.450 | 5.530 | 5.440 | 5.470 |
| 09.04.2018 | 5.410 | 5.470 | 5.380 | 5.450 |
| 10.04.2018 | 5.500 | 5.600 | 5.490 | 5.570 |
| 11.04.2018 | 5.580 | 5.580 | 5.440 | 5.450 |
| 12.04.2018 | 5.470 | 5.500 | 5.370 | 5.390 |
| 13.04.2018 | 5.400 | 5.430 | 5.350 | 5.360 |
| 16.04.2018 | 5.380 | 5.430 | 5.370 | 5.410 |
| 17.04.2018 | 5.380 | 5.410 | 5.370 | 5.390 |
| 18.04.2018 | 5.490 | 5.600 | 5.480 | 5.600 |
| 19.04.2018 | 5.730 | 5.730 | 5.650 | 5.670 |
| 20.04.2018 | 5.630 | 5.680 | 5.580 | 5.640 |
| 23.04.2018 | 5.620 | 5.630 | 5.580 | 5.610 |
| 24.04.2018 | 5.640 | 5.660 | 5.590 | 5.660 |
| 25.04.2018 | 5.630 | 5.730 | 5.620 | 5.730 |
| 26.04.2018 | 5.740 | 5.890 | 5.660 | 5.890 |
| 27.04.2018 | 5.880 | 5.950 | 5.850 | 5.910 |
| 01.05.2018 | 5.920 | 5.940 | 5.850 | 5.910 |
| 02.05.2018 | 5.930 | 5.930 | 5.840 | 5.900 |
| 07.05.2018 | 5.890 | 5.910 | 5.850 | 5.910 |
| 08.05.2018 | 5.890 | 5.930 | 5.590 | 5.900 |
| 09.05.2018 | 5.900 | 5.930 | 5.850 | 5.900 |
| 10.05.2018 | 5.900 | 5.970 | 5.850 | 5.970 |
| 11.05.2018 | 5.980 | 6.070 | 5.810 | 6.060 |
| 14.05.2018 | 6.010 | 6.200 | 5.990 | 6.140 |
| 15.05.2018 | 6.130 | 6.220 | 6.090 | 6.150 |
| 16.05.2018 | 6.110 | 6.170 | 6.060 | 6.130 |
| 17.05.2018 | 6.140 | 6.150 | 6.060 | 6.130 |
| 18.05.2018 | 6.130 | 6.180 | 6.100 | 6.170 |
| 21.05.2018 | 6.170 | 6.220 | 6.130 | 6.130 |
| 22.05.2018 | 6.120 | 6.180 | 6.100 | 6.140 |
| 23.05.2018 | 6.120 | 6.200 | 6.050 | 6.050 |
| 24.05.2018 | 6.040 | 6.110 | 6.020 | 6.060 |
| 25.05.2018 | 6.040 | 6.080 | 6.000 | 6.040 |
| 28.05.2018 | 6.040 | 6.140 | 6.030 | 6.130 |
| 29.05.2018 | 6.070 | 6.120 | 6.040 | 6.100 |
| 30.05.2018 | 6.100 | 6.150 | 6.060 | 6.090 |
| 31.05.2018 | 6.170 | 6.170 | 5.940 | 5.990 |
| 01.06.2018 | 6.000 | 6.140 | 6.000 | 6.110 |
| 04.06.2018 | 6.130 | 6.190 | 6.110 | 6.180 |
| 05.06.2018 | 6.210 | 6.250 | 6.120 | 6.150 |
| 06.06.2018 | 6.170 | 6.250 | 6.140 | 6.220 |
| 07.06.2018 | 6.210 | 6.220 | 6.170 | 6.170 |
| 08.06.2018 | 6.140 | 6.210 | 6.140 | 6.140 |
| 11.06.2018 | 6.120 | 6.180 | 6.110 | 6.150 |
| 12.06.2018 | 6.170 | 6.250 | 6.170 | 6.240 |
| 13.06.2018 | 6.190 | 6.290 | 6.190 | 6.270 |
| 14.06.2018 | 6.220 | 6.230 | 6.150 | 6.200 |
| 15.06.2018 | 6.210 | 6.210 | 6.130 | 6.170 |
| 18.06.2018 | 6.190 | 6.210 | 6.090 | 6.170 |
| 19.06.2018 | 6.160 | 6.220 | 6.120 | 6.150 |
| 20.06.2018 | 6.130 | 6.150 | 6.000 | 6.130 |
| 21.06.2018 | 6.090 | 6.130 | 6.040 | 6.080 |
| 22.06.2018 | 6.020 | 6.080 | 6.020 | 6.030 |
| 25.06.2018 | 6.030 | 6.050 | 5.950 | 6.000 |
| 26.06.2018 | 5.940 | 6.050 | 5.900 | 6.040 |
| 27.06.2018 | 6.010 | 6.220 | 5.970 | 6.200 |
| 28.06.2018 | 6.190 | 6.220 | 6.100 | 6.170 |
| 29.06.2018 | 6.160 | 6.170 | 6.070 | 6.110 |
| 02.07.2018 | 6.080 | 6.180 | 5.970 | 5.980 |
| 03.07.2018 | 5.980 | 6.030 | 5.920 | 5.960 |
| 04.07.2018 | 5.930 | 6.080 | 5.930 | 6.030 |
| 05.07.2018 | 6.020 | 6.070 | 5.990 | 6.020 |
| 06.07.2018 | 6.040 | 6.040 | 5.970 | 6.000 |
| 09.07.2018 | 6.050 | 6.080 | 6.020 | 6.060 |
| 10.07.2018 | 6.080 | 6.200 | 6.060 | 6.150 |
| 11.07.2018 | 6.160 | 6.230 | 6.120 | 6.170 |
| 12.07.2018 | 6.180 | 6.190 | 6.070 | 6.070 |
| 13.07.2018 | 6.100 | 6.130 | 6.080 | 6.130 |
| 17.07.2018 | 6.110 | 6.180 | 6.100 | 6.160 |
| 18.07.2018 | 6.180 | 6.230 | 6.150 | 6.150 |
| 19.07.2018 | 6.190 | 6.240 | 6.160 | 6.170 |
| 20.07.2018 | 6.120 | 6.130 | 6.050 | 6.090 |
| 23.07.2018 | 6.030 | 6.090 | 6.020 | 6.050 |
| 24.07.2018 | 6.100 | 6.140 | 6.080 | 6.140 |
| 25.07.2018 | 6.170 | 6.210 | 6.150 | 6.180 |
| 26.07.2018 | 6.220 | 6.300 | 6.180 | 6.190 |
| 27.07.2018 | 6.230 | 6.280 | 6.230 | 6.240 |
| 30.07.2018 | 6.230 | 6.250 | 6.200 | 6.210 |
| 31.07.2018 | 6.250 | 6.270 | 6.190 | 6.210 |
| 01.08.2018 | 6.170 | 6.180 | 6.080 | 6.090 |
| 02.08.2018 | 6.100 | 6.140 | 6.040 | 6.050 |
| 03.08.2018 | 6.030 | 6.030 | 5.960 | 6.030 |
| 06.08.2018 | 6.020 | 6.050 | 5.170 | 5.300 |
| 07.08.2018 | 5.350 | 5.480 | 5.180 | 5.360 |
| 08.08.2018 | 5.360 | 5.360 | 5.170 | 5.190 |
| 09.08.2018 | 5.200 | 5.250 | 5.170 | 5.190 |
| 10.08.2018 | 5.190 | 5.190 | 5.080 | 5.110 |
| 13.08.2018 | 5.110 | 5.120 | 5.000 | 5.020 |
| 14.08.2018 | 5.070 | 5.180 | 5.020 | 5.180 |
| 15.08.2018 | 5.180 | 5.210 | 5.080 | 5.110 |
| 16.08.2018 | 5.040 | 5.070 | 4.980 | 5.060 |
| 17.08.2018 | 5.080 | 5.090 | 4.985 | 5.000 |
| 20.08.2018 | 5.000 | 5.160 | 4.995 | 5.130 |
| 21.08.2018 | 5.100 | 5.160 | 5.070 | 5.120 |
| 22.08.2018 | 5.140 | 5.140 | 5.070 | 5.090 |
| 23.08.2018 | 5.060 | 5.090 | 5.040 | 5.050 |
| 24.08.2018 | 5.080 | 5.110 | 5.020 | 5.090 |
| 27.08.2018 | 5.100 | 5.130 | 5.090 | 5.130 |
| 28.08.2018 | 5.170 | 5.190 | 5.110 | 5.140 |
| 29.08.2018 | 5.110 | 5.120 | 5.030 | 5.030 |
| 30.08.2018 | 5.030 | 5.050 | 4.990 | 4.990 |
| 31.08.2018 | 4.980 | 4.990 | 4.890 | 4.970 |
| 03.09.2018 | 4.990 | 5.000 | 4.910 | 4.915 |
| 04.09.2018 | 4.975 | 5.040 | 4.955 | 5.000 |
| 05.09.2018 | 4.955 | 5.040 | 4.945 | 4.985 |
| 06.09.2018 | 5.000 | 5.070 | 4.950 | 5.020 |
| 07.09.2018 | 4.995 | 4.995 | 4.860 | 4.880 |
| 10.09.2018 | 4.860 | 4.935 | 4.860 | 4.900 |
| 11.09.2018 | 4.900 | 4.940 | 4.870 | 4.910 |
| 12.09.2018 | 4.915 | 4.930 | 4.790 | 4.840 |
| 13.09.2018 | 4.875 | 4.960 | 4.875 | 4.950 |
| 14.09.2018 | 4.965 | 5.010 | 4.950 | 4.985 |
| 18.09.2018 | 4.925 | 5.030 | 4.915 | 5.010 |
| 19.09.2018 | 5.090 | 5.100 | 5.010 | 5.010 |
| 20.09.2018 | 5.050 | 5.070 | 4.980 | 5.040 |
| 21.09.2018 | 5.080 | 5.160 | 5.060 | 5.130 |
| 25.09.2018 | 5.120 | 5.290 | 5.110 | 5.270 |
| 26.09.2018 | 5.210 | 5.220 | 5.120 | 5.180 |
| 27.09.2018 | 5.150 | 5.200 | 5.070 | 5.080 |
| 28.09.2018 | 5.150 | 5.240 | 5.150 | 5.180 |
| 01.10.2018 | 5.180 | 5.200 | 5.120 | 5.180 |
| 02.10.2018 | 5.220 | 5.220 | 5.080 | 5.100 |
| 03.10.2018 | 5.120 | 5.150 | 5.060 | 5.070 |
| 04.10.2018 | 5.050 | 5.130 | 5.050 | 5.100 |
| 05.10.2018 | 5.060 | 5.130 | 5.040 | 5.120 |
| 09.10.2018 | 5.090 | 5.220 | 5.060 | 5.080 |
| 10.10.2018 | 5.070 | 5.140 | 5.060 | 5.130 |
| 11.10.2018 | 4.980 | 5.000 | 4.905 | 4.960 |
| 12.10.2018 | 4.900 | 5.050 | 4.900 | 5.040 |
| 15.10.2018 | 4.990 | 5.010 | 4.895 | 4.895 |
| 16.10.2018 | 4.855 | 4.930 | 4.855 | 4.920 |
| 17.10.2018 | 4.990 | 5.020 | 4.965 | 4.985 |
| 18.10.2018 | 4.985 | 5.040 | 4.975 | 5.000 |
| 19.10.2018 | 4.960 | 5.040 | 4.930 | 5.030 |
| 22.10.2018 | 4.995 | 5.020 | 4.930 | 5.010 |
| 23.10.2018 | 4.910 | 4.925 | 4.725 | 4.730 |
| 24.10.2018 | 4.780 | 4.840 | 4.725 | 4.810 |
| 25.10.2018 | 4.670 | 4.705 | 4.605 | 4.620 |
| 26.10.2018 | 4.640 | 4.655 | 4.530 | 4.585 |
| 29.10.2018 | 4.645 | 4.715 | 4.630 | 4.660 |
| 30.10.2018 | 4.595 | 4.720 | 4.585 | 4.705 |
| 31.10.2018 | 4.775 | 4.845 | 4.735 | 4.835 |
| 01.11.2018 | 4.835 | 4.930 | 4.805 | 4.925 |
| 02.11.2018 | 4.940 | 5.060 | 4.895 | 5.040 |
| 05.11.2018 | 4.985 | 5.220 | 4.920 | 5.120 |
| 06.11.2018 | 5.130 | 5.150 | 5.070 | 5.120 |
| 07.11.2018 | 5.110 | 5.140 | 4.995 | 5.010 |
| 08.11.2018 | 5.100 | 5.140 | 4.810 | 5.010 |
| 09.11.2018 | 5.090 | 5.170 | 5.040 | 5.050 |
| 12.11.2018 | 4.975 | 5.050 | 4.915 | 5.040 |
| 13.11.2018 | 4.940 | 4.940 | 4.800 | 4.830 |
| 14.11.2018 | 4.845 | 4.875 | 4.820 | 4.850 |
| 15.11.2018 | 4.800 | 4.860 | 4.780 | 4.805 |
| 16.11.2018 | 4.790 | 4.840 | 4.780 | 4.805 |
| 19.11.2018 | 4.780 | 4.885 | 4.780 | 4.855 |
| 20.11.2018 | 4.785 | 4.870 | 4.770 | 4.855 |
| 21.11.2018 | 4.785 | 4.865 | 4.780 | 4.835 |
| 22.11.2018 | 4.895 | 4.940 | 4.845 | 4.930 |
| 26.11.2018 | 4.990 | 5.100 | 4.990 | 5.080 |
| 27.11.2018 | 5.050 | 5.050 | 4.965 | 5.020 |
| 28.11.2018 | 5.050 | 5.050 | 4.885 | 4.905 |
| 29.11.2018 | 4.960 | 4.980 | 4.920 | 4.960 |
| 30.11.2018 | 4.965 | 5.050 | 4.945 | 4.990 |
| 03.12.2018 | 5.050 | 5.070 | 5.000 | 5.010 |
| 04.12.2018 | 5.000 | 5.010 | 4.815 | 4.815 |
| 05.12.2018 | 4.810 | 4.975 | 4.780 | 4.975 |
| 06.12.2018 | 4.930 | 4.985 | 4.885 | 4.980 |
| 07.12.2018 | 5.000 | 5.010 | 4.775 | 4.850 |
| 10.12.2018 | 4.805 | 4.860 | 4.730 | 4.835 |
| 11.12.2018 | 4.790 | 4.800 | 4.680 | 4.785 |
| 12.12.2018 | 4.790 | 4.885 | 4.790 | 4.875 |
| 13.12.2018 | 4.910 | 5.080 | 4.905 | 5.060 |
| 14.12.2018 | 5.040 | 5.090 | 4.930 | 4.950 |
| 17.12.2018 | 4.945 | 4.990 | 4.910 | 4.955 |
| 18.12.2018 | 4.885 | 4.885 | 4.790 | 4.800 |
| 19.12.2018 | 4.895 | 4.945 | 4.830 | 4.900 |
| 20.12.2018 | 4.865 | 4.915 | 4.710 | 4.730 |
| 21.12.2018 | 4.685 | 4.740 | 4.625 | 4.650 |
| 25.12.2018 | 4.505 | 4.515 | 4.390 | 4.405 |
| 26.12.2018 | 4.420 | 4.525 | 4.385 | 4.460 |
| 27.12.2018 | 4.615 | 4.770 | 4.615 | 4.745 |
| 28.12.2018 | 4.730 | 4.750 | 4.665 | 4.705 |