2502.T
Asahi Group Holdings, Ltd.
09:30:00
1519 ¥
0.0000 (%0.00)
Önceki Kapanış: 1523
Düşük₺1495
Yüksek₺1519
2502.T: Asahi Group Holdings, Ltd. Arşiv
2016 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.178,7606
KAPANIŞ 1.177,6024
En Düşük
DÜŞÜK 1.042,33
En Yüksek
YÜKSEK 1.306,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2016 | 1.253,67 | 1.265,33 | 1.228,67 | 1.233,33 |
| 05.01.2016 | 1.251,67 | 1.266 | 1.241 | 1.244,33 |
| 06.01.2016 | 1.261 | 1.271,33 | 1.240,67 | 1.250,33 |
| 07.01.2016 | 1.256,67 | 1.281 | 1.250 | 1.255,67 |
| 08.01.2016 | 1.244,67 | 1.284 | 1.239,67 | 1.256,33 |
| 12.01.2016 | 1.226,67 | 1.244,67 | 1.214 | 1.215 |
| 13.01.2016 | 1.238,33 | 1.242 | 1.217,67 | 1.230,67 |
| 14.01.2016 | 1.206 | 1.209,67 | 1.180,67 | 1.198,33 |
| 15.01.2016 | 1.209,67 | 1.221,67 | 1.190 | 1.198 |
| 18.01.2016 | 1.174,67 | 1.181 | 1.160 | 1.178 |
| 19.01.2016 | 1.174,33 | 1.180,33 | 1.152,67 | 1.162 |
| 20.01.2016 | 1.167,33 | 1.178,33 | 1.134,67 | 1.137,67 |
| 21.01.2016 | 1.138 | 1.145 | 1.092 | 1.095,67 |
| 22.01.2016 | 1.116,67 | 1.159,33 | 1.108 | 1.155,67 |
| 25.01.2016 | 1.163 | 1.178,67 | 1.153,67 | 1.175,33 |
| 26.01.2016 | 1.156,33 | 1.175,67 | 1.154,33 | 1.164,33 |
| 27.01.2016 | 1.193 | 1.202,67 | 1.182,67 | 1.197,67 |
| 28.01.2016 | 1.203,67 | 1.224,67 | 1.192,33 | 1.214,33 |
| 29.01.2016 | 1.226,33 | 1.297,33 | 1.219 | 1.279 |
| 01.02.2016 | 1.278,33 | 1.291,33 | 1.268 | 1.290,67 |
| 02.02.2016 | 1.268 | 1.306,33 | 1.266,67 | 1.304 |
| 03.02.2016 | 1.280,67 | 1.294,33 | 1.267 | 1.284,33 |
| 04.02.2016 | 1.272,33 | 1.274,33 | 1.254,33 | 1.262,33 |
| 05.02.2016 | 1.236 | 1.251 | 1.224,33 | 1.249 |
| 08.02.2016 | 1.225,67 | 1.251 | 1.220 | 1.245,33 |
| 09.02.2016 | 1.205,67 | 1.224 | 1.201 | 1.208,33 |
| 10.02.2016 | 1.189 | 1.191 | 1.087,67 | 1.111,33 |
| 12.02.2016 | 1.089 | 1.136,33 | 1.087,67 | 1.109,33 |
| 15.02.2016 | 1.154,67 | 1.192,33 | 1.153 | 1.180,67 |
| 16.02.2016 | 1.155 | 1.165,33 | 1.136,67 | 1.136,67 |
| 17.02.2016 | 1.130,33 | 1.142,33 | 1.099 | 1.109,33 |
| 18.02.2016 | 1.132,67 | 1.138 | 1.123,67 | 1.128,67 |
| 19.02.2016 | 1.120 | 1.133,33 | 1.103,67 | 1.120 |
| 22.02.2016 | 1.136 | 1.172,67 | 1.131 | 1.165,67 |
| 23.02.2016 | 1.166 | 1.174 | 1.118,67 | 1.127,67 |
| 24.02.2016 | 1.116,67 | 1.121,33 | 1.098,67 | 1.104,33 |
| 25.02.2016 | 1.102,67 | 1.121,67 | 1.097,33 | 1.116,67 |
| 26.02.2016 | 1.126,33 | 1.147,33 | 1.121,67 | 1.136,33 |
| 29.02.2016 | 1.159,33 | 1.160,33 | 1.105,33 | 1.105,33 |
| 01.03.2016 | 1.103 | 1.115,33 | 1.095,67 | 1.107,33 |
| 02.03.2016 | 1.122,33 | 1.140,33 | 1.118,67 | 1.131,67 |
| 03.03.2016 | 1.109 | 1.150 | 1.104,33 | 1.146,33 |
| 04.03.2016 | 1.145 | 1.155,33 | 1.132 | 1.150 |
| 07.03.2016 | 1.145 | 1.150 | 1.122,33 | 1.146 |
| 08.03.2016 | 1.143 | 1.158,33 | 1.129,33 | 1.138,33 |
| 09.03.2016 | 1.127,33 | 1.135,67 | 1.115,67 | 1.118,67 |
| 10.03.2016 | 1.112,67 | 1.117 | 1.098 | 1.114,33 |
| 11.03.2016 | 1.110 | 1.142 | 1.102,33 | 1.131,67 |
| 14.03.2016 | 1.136,33 | 1.147,67 | 1.127,33 | 1.141,33 |
| 15.03.2016 | 1.150 | 1.159,67 | 1.136,67 | 1.142 |
| 16.03.2016 | 1.131,33 | 1.151 | 1.129 | 1.142 |
| 17.03.2016 | 1.140 | 1.143,33 | 1.111,33 | 1.117 |
| 18.03.2016 | 1.120,67 | 1.124 | 1.095,33 | 1.102,33 |
| 22.03.2016 | 1.113,33 | 1.134,33 | 1.106,33 | 1.133,67 |
| 23.03.2016 | 1.133,33 | 1.141,67 | 1.121 | 1.123,33 |
| 24.03.2016 | 1.136 | 1.146,33 | 1.130 | 1.141 |
| 25.03.2016 | 1.141 | 1.158,67 | 1.140,67 | 1.141,67 |
| 28.03.2016 | 1.158,33 | 1.170,67 | 1.149,33 | 1.166 |
| 29.03.2016 | 1.161,67 | 1.178 | 1.158,67 | 1.171,33 |
| 30.03.2016 | 1.165,33 | 1.184 | 1.162,33 | 1.170,67 |
| 31.03.2016 | 1.200 | 1.200 | 1.168 | 1.169 |
| 01.04.2016 | 1.156,67 | 1.161 | 1.117 | 1.118 |
| 04.04.2016 | 1.129,33 | 1.150,33 | 1.127,67 | 1.136 |
| 05.04.2016 | 1.132,67 | 1.135,67 | 1.098,67 | 1.101 |
| 06.04.2016 | 1.106 | 1.116,33 | 1.092,67 | 1.110 |
| 07.04.2016 | 1.108 | 1.118,33 | 1.094,33 | 1.113 |
| 08.04.2016 | 1.107,67 | 1.142,33 | 1.102,67 | 1.128,67 |
| 11.04.2016 | 1.129,33 | 1.130 | 1.115 | 1.124 |
| 12.04.2016 | 1.110 | 1.133,33 | 1.106,67 | 1.118,33 |
| 13.04.2016 | 1.125,67 | 1.150 | 1.120 | 1.141,67 |
| 14.04.2016 | 1.154,33 | 1.177 | 1.152,33 | 1.177 |
| 15.04.2016 | 1.169 | 1.186,67 | 1.162 | 1.180,67 |
| 18.04.2016 | 1.157,33 | 1.171,33 | 1.150,67 | 1.162,33 |
| 19.04.2016 | 1.191,33 | 1.201,67 | 1.180 | 1.185,33 |
| 20.04.2016 | 1.208,67 | 1.210,67 | 1.185,33 | 1.191 |
| 21.04.2016 | 1.214,33 | 1.229 | 1.198,33 | 1.227,67 |
| 22.04.2016 | 1.221,67 | 1.229,33 | 1.212,33 | 1.228,67 |
| 25.04.2016 | 1.227,33 | 1.228 | 1.210,33 | 1.213 |
| 26.04.2016 | 1.217,67 | 1.227 | 1.207,67 | 1.220,33 |
| 27.04.2016 | 1.229,67 | 1.240,33 | 1.216 | 1.226,67 |
| 28.04.2016 | 1.247 | 1.247 | 1.138,33 | 1.169,67 |
| 02.05.2016 | 1.146,33 | 1.173,67 | 1.146,33 | 1.173 |
| 06.05.2016 | 1.171,67 | 1.182,33 | 1.160,67 | 1.174,33 |
| 09.05.2016 | 1.174,33 | 1.176,67 | 1.154,33 | 1.167,67 |
| 10.05.2016 | 1.151,67 | 1.197,67 | 1.150,33 | 1.192,33 |
| 11.05.2016 | 1.200 | 1.208,67 | 1.177 | 1.181,67 |
| 12.05.2016 | 1.178 | 1.192,33 | 1.169 | 1.188,33 |
| 13.05.2016 | 1.200,33 | 1.203 | 1.180,67 | 1.183,33 |
| 16.05.2016 | 1.185,67 | 1.201,67 | 1.184 | 1.187,67 |
| 17.05.2016 | 1.200,67 | 1.209,67 | 1.191,67 | 1.209,67 |
| 18.05.2016 | 1.201,67 | 1.224,67 | 1.200 | 1.209,33 |
| 19.05.2016 | 1.213,67 | 1.227,67 | 1.206,67 | 1.207,67 |
| 20.05.2016 | 1.202,33 | 1.212,67 | 1.193,33 | 1.203,33 |
| 23.05.2016 | 1.198 | 1.198 | 1.177,33 | 1.185 |
| 24.05.2016 | 1.184,33 | 1.189,67 | 1.171 | 1.173,33 |
| 25.05.2016 | 1.204 | 1.234,67 | 1.186,33 | 1.233,33 |
| 26.05.2016 | 1.249,67 | 1.257,33 | 1.242 | 1.245,67 |
| 27.05.2016 | 1.245,33 | 1.252,67 | 1.234 | 1.235 |
| 30.05.2016 | 1.253,67 | 1.256,67 | 1.242 | 1.253,33 |
| 31.05.2016 | 1.247 | 1.261,33 | 1.242 | 1.258 |
| 01.06.2016 | 1.234,67 | 1.246 | 1.225,33 | 1.228,33 |
| 02.06.2016 | 1.228,33 | 1.233 | 1.203,33 | 1.207,67 |
| 03.06.2016 | 1.215 | 1.219,67 | 1.208,67 | 1.218,33 |
| 06.06.2016 | 1.189 | 1.195,33 | 1.168,33 | 1.191 |
| 07.06.2016 | 1.193,33 | 1.197,33 | 1.186,33 | 1.192 |
| 08.06.2016 | 1.197,33 | 1.204,67 | 1.188,67 | 1.204,67 |
| 09.06.2016 | 1.195 | 1.200 | 1.182 | 1.190,67 |
| 10.06.2016 | 1.198,33 | 1.199,67 | 1.182,67 | 1.194,33 |
| 13.06.2016 | 1.179,67 | 1.190,67 | 1.171 | 1.177 |
| 14.06.2016 | 1.173 | 1.189,67 | 1.160 | 1.168 |
| 15.06.2016 | 1.170,33 | 1.181 | 1.149,67 | 1.155 |
| 16.06.2016 | 1.149,67 | 1.159 | 1.123,33 | 1.126 |
| 17.06.2016 | 1.140,67 | 1.148 | 1.111,67 | 1.112,33 |
| 20.06.2016 | 1.123,33 | 1.130 | 1.114,33 | 1.118,33 |
| 21.06.2016 | 1.118,67 | 1.142 | 1.118,67 | 1.140,33 |
| 22.06.2016 | 1.140 | 1.146 | 1.130,33 | 1.137 |
| 23.06.2016 | 1.138,67 | 1.140 | 1.125,33 | 1.128 |
| 24.06.2016 | 1.133,33 | 1.139 | 1.042,33 | 1.054,67 |
| 27.06.2016 | 1.078,67 | 1.107,67 | 1.078,67 | 1.103 |
| 28.06.2016 | 1.073 | 1.109,67 | 1.073 | 1.094,67 |
| 29.06.2016 | 1.103,67 | 1.105,33 | 1.087 | 1.092,67 |
| 30.06.2016 | 1.110 | 1.115 | 1.101,67 | 1.102 |
| 01.07.2016 | 1.113 | 1.120 | 1.108,33 | 1.116 |
| 04.07.2016 | 1.111,67 | 1.132,67 | 1.111,67 | 1.129 |
| 05.07.2016 | 1.128,33 | 1.131,67 | 1.118 | 1.125,67 |
| 06.07.2016 | 1.115 | 1.133,33 | 1.111,67 | 1.132 |
| 07.07.2016 | 1.131 | 1.153 | 1.131 | 1.140,67 |
| 08.07.2016 | 1.150 | 1.151,67 | 1.117,33 | 1.122 |
| 11.07.2016 | 1.145,33 | 1.164,67 | 1.141,33 | 1.155,67 |
| 12.07.2016 | 1.171,33 | 1.178 | 1.152 | 1.156,33 |
| 13.07.2016 | 1.158 | 1.163,33 | 1.130 | 1.134 |
| 14.07.2016 | 1.143,67 | 1.152,67 | 1.139 | 1.150,67 |
| 15.07.2016 | 1.150 | 1.152,67 | 1.131,67 | 1.134,33 |
| 19.07.2016 | 1.146,33 | 1.159,33 | 1.134 | 1.157,67 |
| 20.07.2016 | 1.157,33 | 1.159,67 | 1.145 | 1.158,33 |
| 21.07.2016 | 1.178 | 1.178 | 1.162,33 | 1.167 |
| 22.07.2016 | 1.165 | 1.172 | 1.145,67 | 1.152,33 |
| 25.07.2016 | 1.151,67 | 1.161,67 | 1.137,33 | 1.145,67 |
| 26.07.2016 | 1.145 | 1.154 | 1.137 | 1.146,33 |
| 27.07.2016 | 1.181,67 | 1.216,33 | 1.181 | 1.183,67 |
| 28.07.2016 | 1.178,33 | 1.185,33 | 1.163,33 | 1.180,67 |
| 29.07.2016 | 1.180,67 | 1.195,67 | 1.148,67 | 1.165,33 |
| 01.08.2016 | 1.161,67 | 1.169 | 1.145 | 1.157,67 |
| 02.08.2016 | 1.147 | 1.156,33 | 1.131,67 | 1.132,33 |
| 03.08.2016 | 1.101 | 1.114,67 | 1.100,67 | 1.102,33 |
| 04.08.2016 | 1.113,33 | 1.116,33 | 1.063,33 | 1.069,67 |
| 05.08.2016 | 1.086 | 1.108 | 1.083 | 1.106,67 |
| 08.08.2016 | 1.108 | 1.116,67 | 1.102 | 1.114,33 |
| 09.08.2016 | 1.114,67 | 1.130,33 | 1.111,33 | 1.127 |
| 10.08.2016 | 1.133,33 | 1.147,33 | 1.122 | 1.138,33 |
| 12.08.2016 | 1.154,33 | 1.155 | 1.146,33 | 1.152 |
| 15.08.2016 | 1.152,67 | 1.163,67 | 1.145,67 | 1.151 |
| 16.08.2016 | 1.146,67 | 1.146,67 | 1.119 | 1.123,67 |
| 17.08.2016 | 1.119 | 1.123 | 1.101,67 | 1.106,67 |
| 18.08.2016 | 1.110,33 | 1.113 | 1.100 | 1.100 |
| 19.08.2016 | 1.100 | 1.100 | 1.077 | 1.091,33 |
| 22.08.2016 | 1.099,67 | 1.101 | 1.080,67 | 1.088 |
| 23.08.2016 | 1.090,33 | 1.109 | 1.087,67 | 1.103,33 |
| 24.08.2016 | 1.101,33 | 1.108,67 | 1.096 | 1.103,33 |
| 25.08.2016 | 1.105 | 1.110 | 1.100,33 | 1.103,33 |
| 26.08.2016 | 1.098,33 | 1.109,33 | 1.096,67 | 1.104 |
| 29.08.2016 | 1.118,67 | 1.137,67 | 1.106 | 1.136,33 |
| 30.08.2016 | 1.131,67 | 1.134,33 | 1.114,33 | 1.115,33 |
| 31.08.2016 | 1.121 | 1.131,67 | 1.113,33 | 1.128,67 |
| 01.09.2016 | 1.145,67 | 1.155,67 | 1.139,33 | 1.151,33 |
| 02.09.2016 | 1.151,33 | 1.175 | 1.150 | 1.166,67 |
| 05.09.2016 | 1.176,67 | 1.177,67 | 1.161,33 | 1.167 |
| 06.09.2016 | 1.172,33 | 1.189,33 | 1.169,67 | 1.188,67 |
| 07.09.2016 | 1.202 | 1.213,33 | 1.187,67 | 1.192,67 |
| 08.09.2016 | 1.189,67 | 1.205,67 | 1.181,67 | 1.188 |
| 09.09.2016 | 1.211,33 | 1.212,33 | 1.187 | 1.187 |
| 12.09.2016 | 1.175,33 | 1.189 | 1.164,67 | 1.187 |
| 13.09.2016 | 1.198,33 | 1.205,33 | 1.189,67 | 1.194,33 |
| 14.09.2016 | 1.194 | 1.200,33 | 1.188,67 | 1.192 |
| 15.09.2016 | 1.190,33 | 1.201 | 1.188,67 | 1.192 |
| 16.09.2016 | 1.198,33 | 1.198,33 | 1.178 | 1.190,67 |
| 20.09.2016 | 1.181,33 | 1.188,67 | 1.176,67 | 1.185,67 |
| 21.09.2016 | 1.175 | 1.213,33 | 1.175 | 1.212,33 |
| 23.09.2016 | 1.223 | 1.235,33 | 1.219,67 | 1.232 |
| 26.09.2016 | 1.229 | 1.236,67 | 1.217,33 | 1.221 |
| 27.09.2016 | 1.209,67 | 1.232 | 1.204 | 1.232 |
| 28.09.2016 | 1.239,67 | 1.244,33 | 1.228,33 | 1.236 |
| 29.09.2016 | 1.234 | 1.238,33 | 1.225,33 | 1.233 |
| 30.09.2016 | 1.218,33 | 1.227,67 | 1.214,67 | 1.222 |
| 03.10.2016 | 1.249,33 | 1.279,33 | 1.247 | 1.266 |
| 04.10.2016 | 1.266,67 | 1.268 | 1.253,33 | 1.266,33 |
| 05.10.2016 | 1.260 | 1.266,33 | 1.245 | 1.245,33 |
| 06.10.2016 | 1.237,67 | 1.250,67 | 1.229,33 | 1.240 |
| 07.10.2016 | 1.233,33 | 1.237 | 1.220 | 1.235,33 |
| 11.10.2016 | 1.236 | 1.240,67 | 1.230 | 1.235,67 |
| 12.10.2016 | 1.225,67 | 1.234,67 | 1.224 | 1.224 |
| 13.10.2016 | 1.220,67 | 1.220,67 | 1.197,67 | 1.209,33 |
| 14.10.2016 | 1.199 | 1.209,33 | 1.198 | 1.200,67 |
| 17.10.2016 | 1.197 | 1.203,67 | 1.196,33 | 1.203,33 |
| 18.10.2016 | 1.202 | 1.222 | 1.200 | 1.221,33 |
| 19.10.2016 | 1.218,33 | 1.229 | 1.216,33 | 1.224 |
| 20.10.2016 | 1.217 | 1.224 | 1.210,33 | 1.224 |
| 21.10.2016 | 1.228,67 | 1.228,67 | 1.209,67 | 1.212 |
| 24.10.2016 | 1.216 | 1.219 | 1.210,33 | 1.218,67 |
| 25.10.2016 | 1.218,67 | 1.234,67 | 1.215,33 | 1.230,33 |
| 26.10.2016 | 1.200 | 1.222,33 | 1.194 | 1.205,67 |
| 27.10.2016 | 1.216,33 | 1.225,33 | 1.209 | 1.211,67 |
| 28.10.2016 | 1.221 | 1.229,33 | 1.212 | 1.226,33 |
| 31.10.2016 | 1.227,67 | 1.250,33 | 1.226,33 | 1.250,33 |
| 01.11.2016 | 1.245,67 | 1.248,33 | 1.233,33 | 1.248,33 |
| 02.11.2016 | 1.242,67 | 1.245,67 | 1.230,67 | 1.239,67 |
| 04.11.2016 | 1.232,33 | 1.236,67 | 1.210 | 1.216,33 |
| 07.11.2016 | 1.226,67 | 1.227,33 | 1.204,67 | 1.223,33 |
| 08.11.2016 | 1.229 | 1.229 | 1.210,33 | 1.218,33 |
| 09.11.2016 | 1.227,67 | 1.246 | 1.165,33 | 1.179,67 |
| 10.11.2016 | 1.226,33 | 1.226,33 | 1.195 | 1.220,33 |
| 11.11.2016 | 1.213,33 | 1.213,67 | 1.188 | 1.190,33 |
| 14.11.2016 | 1.191,67 | 1.202,67 | 1.189,67 | 1.196 |
| 15.11.2016 | 1.201 | 1.206 | 1.182,33 | 1.188,33 |
| 16.11.2016 | 1.195,33 | 1.200,67 | 1.186,33 | 1.194 |
| 17.11.2016 | 1.191,67 | 1.206,67 | 1.191,67 | 1.203,33 |
| 18.11.2016 | 1.202,33 | 1.215 | 1.197,33 | 1.209,33 |
| 21.11.2016 | 1.209,67 | 1.240,67 | 1.203 | 1.237,33 |
| 22.11.2016 | 1.233,67 | 1.244 | 1.231,67 | 1.236,67 |
| 24.11.2016 | 1.228,33 | 1.247 | 1.226,33 | 1.235 |
| 25.11.2016 | 1.233,67 | 1.238 | 1.229,33 | 1.235,33 |
| 28.11.2016 | 1.240,67 | 1.248 | 1.234,67 | 1.241,67 |
| 29.11.2016 | 1.233,33 | 1.242,33 | 1.233,33 | 1.237,33 |
| 30.11.2016 | 1.240,33 | 1.247,33 | 1.234,33 | 1.240,67 |
| 01.12.2016 | 1.243,67 | 1.246,67 | 1.229,67 | 1.233,33 |
| 02.12.2016 | 1.222,33 | 1.225,67 | 1.202,67 | 1.209 |
| 05.12.2016 | 1.200 | 1.209,33 | 1.192,67 | 1.196 |
| 06.12.2016 | 1.200 | 1.200 | 1.188,33 | 1.190 |
| 07.12.2016 | 1.189,67 | 1.191,33 | 1.175,33 | 1.178,33 |
| 08.12.2016 | 1.190 | 1.192 | 1.178,33 | 1.182,67 |
| 09.12.2016 | 1.191,33 | 1.205 | 1.182,67 | 1.198,33 |
| 12.12.2016 | 1.206,67 | 1.227 | 1.204,33 | 1.222 |
| 13.12.2016 | 1.210,67 | 1.228 | 1.143,67 | 1.165,67 |
| 14.12.2016 | 1.166,67 | 1.179 | 1.118,33 | 1.149 |
| 15.12.2016 | 1.156,33 | 1.158 | 1.143,33 | 1.143,33 |
| 16.12.2016 | 1.157 | 1.173 | 1.150,33 | 1.165 |
| 19.12.2016 | 1.171,33 | 1.174 | 1.166 | 1.171,67 |
| 20.12.2016 | 1.185 | 1.214,67 | 1.182,33 | 1.210,67 |
| 21.12.2016 | 1.209,33 | 1.239,67 | 1.207,33 | 1.224,67 |
| 22.12.2016 | 1.234,33 | 1.235,67 | 1.213,67 | 1.223 |
| 26.12.2016 | 1.226,67 | 1.244,33 | 1.224,67 | 1.240,33 |
| 27.12.2016 | 1.238,67 | 1.242 | 1.231 | 1.237,33 |
| 28.12.2016 | 1.220,33 | 1.232,67 | 1.220 | 1.231,33 |
| 29.12.2016 | 1.233 | 1.237,33 | 1.226,33 | 1.235 |
| 30.12.2016 | 1.230 | 1.236 | 1.223,33 | 1.230 |