2267.T
Yakult Honsha Co.,Ltd.
09:30:00
2703 ¥
0.0000 (%0.00)
Önceki Kapanış: 2686.5
Düşük₺2669.5
Yüksek₺2711
2267.T: Yakult Honsha Co.,Ltd. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.326,4108
KAPANIŞ 3.325,4149
En Düşük
DÜŞÜK 2.840
En Yüksek
YÜKSEK 3.970
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 3.785 | 3.800 | 3.675 | 3.705 |
| 07.01.2019 | 3.795 | 3.840 | 3.765 | 3.820 |
| 08.01.2019 | 3.830 | 3.860 | 3.745 | 3.775 |
| 09.01.2019 | 3.850 | 3.970 | 3.830 | 3.870 |
| 10.01.2019 | 3.830 | 3.880 | 3.745 | 3.765 |
| 11.01.2019 | 3.775 | 3.795 | 3.695 | 3.695 |
| 15.01.2019 | 3.620 | 3.655 | 3.585 | 3.640 |
| 16.01.2019 | 3.635 | 3.770 | 3.615 | 3.760 |
| 17.01.2019 | 3.740 | 3.775 | 3.655 | 3.720 |
| 18.01.2019 | 3.775 | 3.845 | 3.765 | 3.805 |
| 21.01.2019 | 3.825 | 3.835 | 3.775 | 3.785 |
| 22.01.2019 | 3.785 | 3.790 | 3.645 | 3.720 |
| 23.01.2019 | 3.670 | 3.685 | 3.640 | 3.650 |
| 24.01.2019 | 3.600 | 3.605 | 3.550 | 3.590 |
| 25.01.2019 | 3.570 | 3.595 | 3.540 | 3.570 |
| 28.01.2019 | 3.530 | 3.580 | 3.510 | 3.565 |
| 29.01.2019 | 3.585 | 3.610 | 3.555 | 3.595 |
| 30.01.2019 | 3.585 | 3.630 | 3.570 | 3.610 |
| 31.01.2019 | 3.685 | 3.730 | 3.575 | 3.615 |
| 01.02.2019 | 3.540 | 3.580 | 3.500 | 3.510 |
| 04.02.2019 | 3.500 | 3.675 | 3.495 | 3.640 |
| 05.02.2019 | 3.635 | 3.735 | 3.635 | 3.670 |
| 06.02.2019 | 3.650 | 3.655 | 3.570 | 3.575 |
| 07.02.2019 | 3.570 | 3.570 | 3.540 | 3.550 |
| 08.02.2019 | 3.520 | 3.550 | 3.500 | 3.530 |
| 12.02.2019 | 3.575 | 3.610 | 3.555 | 3.580 |
| 13.02.2019 | 3.595 | 3.645 | 3.590 | 3.625 |
| 14.02.2019 | 3.615 | 3.650 | 3.605 | 3.620 |
| 15.02.2019 | 3.610 | 3.620 | 3.555 | 3.575 |
| 18.02.2019 | 3.625 | 3.705 | 3.625 | 3.695 |
| 19.02.2019 | 3.705 | 3.735 | 3.680 | 3.720 |
| 20.02.2019 | 3.700 | 3.720 | 3.670 | 3.710 |
| 21.02.2019 | 3.710 | 3.750 | 3.675 | 3.745 |
| 22.02.2019 | 3.740 | 3.750 | 3.700 | 3.715 |
| 25.02.2019 | 3.695 | 3.740 | 3.690 | 3.725 |
| 26.02.2019 | 3.710 | 3.725 | 3.685 | 3.710 |
| 27.02.2019 | 3.690 | 3.730 | 3.690 | 3.710 |
| 28.02.2019 | 3.695 | 3.765 | 3.655 | 3.735 |
| 01.03.2019 | 3.720 | 3.835 | 3.720 | 3.835 |
| 04.03.2019 | 3.865 | 3.915 | 3.800 | 3.880 |
| 05.03.2019 | 3.850 | 3.910 | 3.840 | 3.885 |
| 06.03.2019 | 3.865 | 3.870 | 3.785 | 3.825 |
| 07.03.2019 | 3.825 | 3.840 | 3.795 | 3.835 |
| 08.03.2019 | 3.790 | 3.805 | 3.750 | 3.760 |
| 11.03.2019 | 3.750 | 3.800 | 3.735 | 3.765 |
| 12.03.2019 | 3.800 | 3.840 | 3.800 | 3.820 |
| 13.03.2019 | 3.775 | 3.855 | 3.775 | 3.845 |
| 14.03.2019 | 3.870 | 3.920 | 3.835 | 3.870 |
| 15.03.2019 | 3.855 | 3.905 | 3.840 | 3.895 |
| 18.03.2019 | 3.925 | 3.930 | 3.885 | 3.930 |
| 19.03.2019 | 3.910 | 3.910 | 3.830 | 3.835 |
| 20.03.2019 | 3.850 | 3.870 | 3.800 | 3.860 |
| 22.03.2019 | 3.865 | 3.905 | 3.850 | 3.860 |
| 25.03.2019 | 3.805 | 3.820 | 3.755 | 3.770 |
| 26.03.2019 | 3.815 | 3.890 | 3.815 | 3.855 |
| 27.03.2019 | 3.825 | 3.885 | 3.815 | 3.875 |
| 28.03.2019 | 3.815 | 3.835 | 3.775 | 3.815 |
| 29.03.2019 | 3.840 | 3.885 | 3.825 | 3.870 |
| 01.04.2019 | 3.925 | 3.945 | 3.885 | 3.900 |
| 02.04.2019 | 3.960 | 3.965 | 3.820 | 3.820 |
| 03.04.2019 | 3.850 | 3.860 | 3.785 | 3.840 |
| 04.04.2019 | 3.720 | 3.745 | 3.680 | 3.715 |
| 05.04.2019 | 3.695 | 3.710 | 3.630 | 3.635 |
| 08.04.2019 | 3.615 | 3.680 | 3.590 | 3.655 |
| 09.04.2019 | 3.645 | 3.690 | 3.620 | 3.665 |
| 10.04.2019 | 3.625 | 3.655 | 3.615 | 3.625 |
| 11.04.2019 | 3.645 | 3.710 | 3.645 | 3.690 |
| 12.04.2019 | 3.700 | 3.700 | 3.625 | 3.640 |
| 15.04.2019 | 3.700 | 3.745 | 3.700 | 3.730 |
| 16.04.2019 | 3.710 | 3.750 | 3.705 | 3.740 |
| 17.04.2019 | 3.730 | 3.735 | 3.695 | 3.705 |
| 18.04.2019 | 3.705 | 3.710 | 3.645 | 3.685 |
| 19.04.2019 | 3.695 | 3.700 | 3.640 | 3.650 |
| 22.04.2019 | 3.665 | 3.725 | 3.655 | 3.700 |
| 23.04.2019 | 3.710 | 3.750 | 3.700 | 3.745 |
| 24.04.2019 | 3.750 | 3.780 | 3.725 | 3.750 |
| 25.04.2019 | 3.750 | 3.755 | 3.710 | 3.750 |
| 26.04.2019 | 3.750 | 3.780 | 3.740 | 3.775 |
| 07.05.2019 | 3.740 | 3.765 | 3.695 | 3.720 |
| 08.05.2019 | 3.705 | 3.710 | 3.630 | 3.645 |
| 09.05.2019 | 3.600 | 3.610 | 3.560 | 3.585 |
| 10.05.2019 | 3.565 | 3.600 | 3.485 | 3.510 |
| 13.05.2019 | 3.490 | 3.550 | 3.475 | 3.500 |
| 14.05.2019 | 3.435 | 3.460 | 3.225 | 3.380 |
| 15.05.2019 | 3.360 | 3.425 | 3.315 | 3.425 |
| 16.05.2019 | 3.400 | 3.415 | 3.325 | 3.405 |
| 17.05.2019 | 3.415 | 3.420 | 3.350 | 3.355 |
| 20.05.2019 | 3.330 | 3.345 | 3.260 | 3.280 |
| 21.05.2019 | 3.250 | 3.255 | 3.200 | 3.250 |
| 22.05.2019 | 3.235 | 3.315 | 3.220 | 3.295 |
| 23.05.2019 | 3.295 | 3.330 | 3.290 | 3.300 |
| 24.05.2019 | 3.285 | 3.290 | 3.260 | 3.265 |
| 27.05.2019 | 3.280 | 3.280 | 3.225 | 3.240 |
| 28.05.2019 | 3.230 | 3.270 | 3.220 | 3.260 |
| 29.05.2019 | 3.220 | 3.225 | 3.145 | 3.150 |
| 30.05.2019 | 3.115 | 3.135 | 3.070 | 3.090 |
| 31.05.2019 | 3.100 | 3.125 | 3.090 | 3.090 |
| 03.06.2019 | 3.055 | 3.110 | 3.020 | 3.110 |
| 04.06.2019 | 3.110 | 3.120 | 3.065 | 3.110 |
| 05.06.2019 | 3.145 | 3.210 | 3.130 | 3.210 |
| 06.06.2019 | 3.190 | 3.205 | 3.150 | 3.200 |
| 07.06.2019 | 3.205 | 3.245 | 3.160 | 3.175 |
| 10.06.2019 | 3.205 | 3.240 | 3.200 | 3.225 |
| 11.06.2019 | 3.210 | 3.230 | 3.185 | 3.215 |
| 12.06.2019 | 3.240 | 3.265 | 3.220 | 3.230 |
| 13.06.2019 | 3.210 | 3.230 | 3.170 | 3.205 |
| 14.06.2019 | 3.210 | 3.210 | 3.170 | 3.210 |
| 17.06.2019 | 3.215 | 3.215 | 3.180 | 3.185 |
| 18.06.2019 | 3.175 | 3.210 | 3.155 | 3.165 |
| 19.06.2019 | 3.165 | 3.275 | 3.165 | 3.265 |
| 20.06.2019 | 3.300 | 3.305 | 3.235 | 3.240 |
| 21.06.2019 | 3.250 | 3.255 | 3.185 | 3.220 |
| 24.06.2019 | 3.190 | 3.205 | 3.170 | 3.190 |
| 25.06.2019 | 3.225 | 3.245 | 3.185 | 3.190 |
| 26.06.2019 | 3.170 | 3.200 | 3.160 | 3.170 |
| 27.06.2019 | 3.180 | 3.185 | 3.140 | 3.160 |
| 28.06.2019 | 3.200 | 3.215 | 3.165 | 3.175 |
| 01.07.2019 | 3.225 | 3.260 | 3.200 | 3.250 |
| 02.07.2019 | 3.260 | 3.270 | 3.215 | 3.225 |
| 03.07.2019 | 3.265 | 3.275 | 3.230 | 3.265 |
| 04.07.2019 | 3.285 | 3.300 | 3.265 | 3.270 |
| 05.07.2019 | 3.295 | 3.310 | 3.265 | 3.290 |
| 08.07.2019 | 3.265 | 3.265 | 3.220 | 3.225 |
| 09.07.2019 | 3.235 | 3.255 | 3.210 | 3.220 |
| 10.07.2019 | 3.185 | 3.195 | 3.155 | 3.185 |
| 11.07.2019 | 3.170 | 3.195 | 3.170 | 3.185 |
| 12.07.2019 | 3.170 | 3.170 | 3.135 | 3.160 |
| 16.07.2019 | 3.160 | 3.160 | 3.105 | 3.140 |
| 17.07.2019 | 3.125 | 3.165 | 3.115 | 3.145 |
| 18.07.2019 | 3.120 | 3.135 | 3.075 | 3.085 |
| 19.07.2019 | 3.095 | 3.175 | 3.090 | 3.165 |
| 22.07.2019 | 3.120 | 3.145 | 3.110 | 3.110 |
| 23.07.2019 | 3.110 | 3.170 | 3.105 | 3.160 |
| 24.07.2019 | 3.175 | 3.225 | 3.160 | 3.220 |
| 25.07.2019 | 3.210 | 3.210 | 3.165 | 3.170 |
| 26.07.2019 | 3.180 | 3.240 | 3.180 | 3.230 |
| 29.07.2019 | 3.250 | 3.270 | 3.235 | 3.265 |
| 30.07.2019 | 3.290 | 3.345 | 3.190 | 3.200 |
| 31.07.2019 | 3.115 | 3.135 | 3.050 | 3.085 |
| 01.08.2019 | 3.065 | 3.160 | 3.045 | 3.150 |
| 02.08.2019 | 3.110 | 3.125 | 3.090 | 3.105 |
| 05.08.2019 | 3.085 | 3.115 | 3.030 | 3.055 |
| 06.08.2019 | 2.990 | 3.045 | 2.965 | 3.030 |
| 07.08.2019 | 3.000 | 3.035 | 3.000 | 3.035 |
| 08.08.2019 | 3.035 | 3.065 | 3.015 | 3.035 |
| 09.08.2019 | 3.075 | 3.080 | 3.030 | 3.035 |
| 13.08.2019 | 3.000 | 3.005 | 2.920 | 2.925 |
| 14.08.2019 | 2.940 | 2.950 | 2.920 | 2.945 |
| 15.08.2019 | 2.880 | 2.915 | 2.855 | 2.910 |
| 16.08.2019 | 2.910 | 2.940 | 2.905 | 2.920 |
| 19.08.2019 | 2.930 | 2.985 | 2.930 | 2.980 |
| 20.08.2019 | 2.985 | 3.015 | 2.985 | 3.005 |
| 21.08.2019 | 2.955 | 2.975 | 2.940 | 2.965 |
| 22.08.2019 | 2.975 | 2.980 | 2.945 | 2.970 |
| 23.08.2019 | 2.985 | 3.000 | 2.960 | 2.980 |
| 26.08.2019 | 2.895 | 2.980 | 2.890 | 2.955 |
| 27.08.2019 | 3.005 | 3.050 | 2.980 | 3.035 |
| 28.08.2019 | 3.025 | 3.040 | 2.995 | 3.000 |
| 29.08.2019 | 3.000 | 3.025 | 2.995 | 3.020 |
| 30.08.2019 | 3.050 | 3.060 | 3.025 | 3.060 |
| 02.09.2019 | 3.035 | 3.065 | 3.010 | 3.010 |
| 03.09.2019 | 3.005 | 3.030 | 2.985 | 3.010 |
| 04.09.2019 | 3.045 | 3.050 | 3.000 | 3.020 |
| 05.09.2019 | 3.000 | 3.075 | 2.970 | 3.055 |
| 06.09.2019 | 3.030 | 3.035 | 2.990 | 3.005 |
| 09.09.2019 | 3.015 | 3.020 | 2.990 | 3.000 |
| 10.09.2019 | 2.995 | 3.020 | 2.970 | 3.015 |
| 11.09.2019 | 3.015 | 3.090 | 3.015 | 3.085 |
| 12.09.2019 | 3.100 | 3.100 | 3.065 | 3.070 |
| 13.09.2019 | 3.095 | 3.170 | 3.070 | 3.160 |
| 17.09.2019 | 3.185 | 3.195 | 3.155 | 3.175 |
| 18.09.2019 | 3.170 | 3.170 | 3.110 | 3.125 |
| 19.09.2019 | 3.110 | 3.190 | 3.110 | 3.185 |
| 20.09.2019 | 3.195 | 3.195 | 3.145 | 3.180 |
| 24.09.2019 | 3.175 | 3.195 | 3.130 | 3.135 |
| 25.09.2019 | 3.150 | 3.155 | 3.135 | 3.145 |
| 26.09.2019 | 3.160 | 3.180 | 3.145 | 3.160 |
| 27.09.2019 | 3.160 | 3.160 | 3.055 | 3.085 |
| 30.09.2019 | 3.050 | 3.055 | 3.005 | 3.020 |
| 01.10.2019 | 3.030 | 3.075 | 3.000 | 3.015 |
| 02.10.2019 | 3.000 | 3.005 | 2.965 | 2.970 |
| 03.10.2019 | 2.895 | 2.900 | 2.840 | 2.865 |
| 04.10.2019 | 2.865 | 2.890 | 2.850 | 2.885 |
| 07.10.2019 | 2.920 | 2.945 | 2.900 | 2.915 |
| 08.10.2019 | 2.920 | 2.955 | 2.910 | 2.945 |
| 09.10.2019 | 2.925 | 2.930 | 2.895 | 2.925 |
| 10.10.2019 | 2.940 | 2.945 | 2.880 | 2.930 |
| 11.10.2019 | 2.950 | 2.950 | 2.915 | 2.930 |
| 15.10.2019 | 2.980 | 3.020 | 2.970 | 3.020 |
| 16.10.2019 | 3.035 | 3.085 | 3.025 | 3.075 |
| 17.10.2019 | 3.055 | 3.065 | 3.030 | 3.030 |
| 18.10.2019 | 3.060 | 3.075 | 3.025 | 3.030 |
| 21.10.2019 | 3.050 | 3.060 | 3.025 | 3.045 |
| 23.10.2019 | 3.045 | 3.065 | 2.980 | 3.015 |
| 24.10.2019 | 3.045 | 3.070 | 3.025 | 3.070 |
| 25.10.2019 | 3.075 | 3.080 | 3.030 | 3.060 |
| 28.10.2019 | 3.065 | 3.065 | 3.025 | 3.025 |
| 29.10.2019 | 3.100 | 3.160 | 3.090 | 3.140 |
| 30.10.2019 | 3.140 | 3.170 | 3.120 | 3.140 |
| 31.10.2019 | 3.115 | 3.120 | 3.080 | 3.110 |
| 01.11.2019 | 3.085 | 3.095 | 3.065 | 3.095 |
| 05.11.2019 | 3.135 | 3.160 | 3.105 | 3.160 |
| 06.11.2019 | 3.150 | 3.155 | 3.130 | 3.140 |
| 07.11.2019 | 3.160 | 3.185 | 3.145 | 3.175 |
| 08.11.2019 | 3.195 | 3.195 | 3.100 | 3.115 |
| 11.11.2019 | 3.145 | 3.155 | 3.115 | 3.125 |
| 12.11.2019 | 3.130 | 3.415 | 3.095 | 3.355 |
| 13.11.2019 | 3.220 | 3.220 | 3.055 | 3.055 |
| 14.11.2019 | 3.080 | 3.080 | 3.025 | 3.040 |
| 15.11.2019 | 3.075 | 3.175 | 3.070 | 3.105 |
| 18.11.2019 | 3.095 | 3.170 | 3.080 | 3.165 |
| 19.11.2019 | 3.190 | 3.200 | 3.130 | 3.155 |
| 20.11.2019 | 3.120 | 3.160 | 3.105 | 3.150 |
| 21.11.2019 | 3.145 | 3.165 | 3.100 | 3.135 |
| 22.11.2019 | 3.130 | 3.145 | 3.085 | 3.105 |
| 25.11.2019 | 3.145 | 3.170 | 3.120 | 3.170 |
| 26.11.2019 | 3.170 | 3.170 | 3.105 | 3.120 |
| 27.11.2019 | 3.150 | 3.175 | 3.135 | 3.155 |
| 28.11.2019 | 3.165 | 3.190 | 3.155 | 3.190 |
| 29.11.2019 | 3.200 | 3.210 | 3.185 | 3.210 |
| 02.12.2019 | 3.220 | 3.265 | 3.215 | 3.265 |
| 03.12.2019 | 3.225 | 3.240 | 3.200 | 3.220 |
| 04.12.2019 | 3.190 | 3.200 | 3.150 | 3.160 |
| 05.12.2019 | 3.185 | 3.185 | 3.130 | 3.165 |
| 06.12.2019 | 3.165 | 3.175 | 3.140 | 3.155 |
| 09.12.2019 | 3.170 | 3.170 | 3.105 | 3.115 |
| 10.12.2019 | 3.135 | 3.140 | 3.110 | 3.115 |
| 11.12.2019 | 3.095 | 3.115 | 3.060 | 3.110 |
| 12.12.2019 | 3.095 | 3.125 | 3.085 | 3.115 |
| 13.12.2019 | 3.155 | 3.170 | 3.095 | 3.100 |
| 16.12.2019 | 3.100 | 3.105 | 3.080 | 3.095 |
| 17.12.2019 | 3.075 | 3.095 | 3.055 | 3.065 |
| 18.12.2019 | 3.040 | 3.045 | 3.015 | 3.020 |
| 19.12.2019 | 3.010 | 3.030 | 3.000 | 3.005 |
| 20.12.2019 | 3.005 | 3.020 | 2.975 | 2.990 |
| 23.12.2019 | 2.995 | 3.005 | 2.985 | 2.995 |
| 24.12.2019 | 3.005 | 3.030 | 3.005 | 3.030 |
| 25.12.2019 | 3.040 | 3.045 | 3.020 | 3.025 |
| 26.12.2019 | 3.035 | 3.050 | 3.015 | 3.040 |
| 27.12.2019 | 3.060 | 3.080 | 3.045 | 3.070 |
| 30.12.2019 | 3.070 | 3.070 | 3.015 | 3.015 |