2802.T: Ajinomoto Co., Inc. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.524,0625
KAPANIŞ 4.540,9643
En Düşük
DÜŞÜK 3.270
En Yüksek
YÜKSEK 5.933
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 3.350 | 3.362 | 3.313 | 3.324 |
| 06.01.2026 | 3.341 | 3.394 | 3.338 | 3.361 |
| 07.01.2026 | 3.326 | 3.356 | 3.313 | 3.338 |
| 08.01.2026 | 3.305 | 3.325 | 3.270 | 3.308 |
| 09.01.2026 | 3.305 | 3.319 | 3.272 | 3.300 |
| 13.01.2026 | 3.342 | 3.356 | 3.324 | 3.343 |
| 14.01.2026 | 3.361 | 3.438 | 3.348 | 3.411 |
| 15.01.2026 | 3.412 | 3.463 | 3.411 | 3.433 |
| 16.01.2026 | 3.430 | 3.468 | 3.398 | 3.444 |
| 19.01.2026 | 3.449 | 3.657 | 3.447 | 3.653 |
| 20.01.2026 | 3.685 | 3.746 | 3.628 | 3.722 |
| 21.01.2026 | 3.615 | 3.662 | 3.585 | 3.662 |
| 22.01.2026 | 3.670 | 3.673 | 3.605 | 3.660 |
| 23.01.2026 | 3.659 | 3.678 | 3.553 | 3.553 |
| 26.01.2026 | 3.505 | 3.518 | 3.477 | 3.500 |
| 27.01.2026 | 3.500 | 3.500 | 3.443 | 3.467 |
| 28.01.2026 | 3.440 | 3.444 | 3.374 | 3.382 |
| 29.01.2026 | 3.387 | 3.468 | 3.383 | 3.468 |
| 30.01.2026 | 3.501 | 3.543 | 3.484 | 3.520 |
| 02.02.2026 | 3.548 | 3.567 | 3.492 | 3.498 |
| 03.02.2026 | 3.513 | 3.557 | 3.502 | 3.553 |
| 04.02.2026 | 3.553 | 3.570 | 3.496 | 3.565 |
| 05.02.2026 | 3.606 | 3.623 | 3.586 | 3.615 |
| 06.02.2026 | 3.875 | 4.099 | 3.855 | 4.099 |
| 09.02.2026 | 4.198 | 4.401 | 4.118 | 4.401 |
| 10.02.2026 | 4.331 | 4.490 | 4.305 | 4.305 |
| 12.02.2026 | 4.295 | 4.356 | 4.245 | 4.356 |
| 13.02.2026 | 4.426 | 4.503 | 4.351 | 4.436 |
| 16.02.2026 | 4.479 | 4.584 | 4.456 | 4.548 |
| 17.02.2026 | 4.501 | 4.637 | 4.460 | 4.637 |
| 18.02.2026 | 4.653 | 4.774 | 4.622 | 4.640 |
| 19.02.2026 | 4.651 | 4.664 | 4.556 | 4.614 |
| 20.02.2026 | 4.614 | 4.641 | 4.557 | 4.602 |
| 24.02.2026 | 4.606 | 4.733 | 4.594 | 4.697 |
| 25.02.2026 | 4.767 | 4.959 | 4.745 | 4.938 |
| 26.02.2026 | 4.912 | 5.025 | 4.852 | 4.870 |
| 27.02.2026 | 4.844 | 5.005 | 4.821 | 4.968 |
| 02.03.2026 | 4.826 | 4.984 | 4.821 | 4.935 |
| 03.03.2026 | 4.820 | 4.853 | 4.685 | 4.714 |
| 04.03.2026 | 4.517 | 4.612 | 4.502 | 4.533 |
| 05.03.2026 | 4.650 | 4.672 | 4.460 | 4.494 |
| 06.03.2026 | 4.513 | 4.579 | 4.482 | 4.518 |
| 09.03.2026 | 4.275 | 4.381 | 4.271 | 4.345 |
| 10.03.2026 | 4.415 | 4.460 | 4.334 | 4.373 |
| 11.03.2026 | 4.441 | 4.495 | 4.406 | 4.468 |
| 12.03.2026 | 4.370 | 4.429 | 4.347 | 4.398 |
| 13.03.2026 | 4.310 | 4.424 | 4.310 | 4.405 |
| 16.03.2026 | 4.415 | 4.478 | 4.393 | 4.478 |
| 17.03.2026 | 4.520 | 4.554 | 4.476 | 4.490 |
| 18.03.2026 | 4.480 | 4.577 | 4.440 | 4.577 |
| 19.03.2026 | 4.437 | 4.445 | 4.375 | 4.405 |
| 23.03.2026 | 4.195 | 4.243 | 4.147 | 4.176 |
| 24.03.2026 | 4.299 | 4.317 | 4.226 | 4.293 |
| 25.03.2026 | 4.430 | 4.481 | 4.401 | 4.481 |
| 26.03.2026 | 4.511 | 4.517 | 4.442 | 4.514 |
| 27.03.2026 | 4.513 | 4.549 | 4.433 | 4.530 |
| 30.03.2026 | 4.296 | 4.447 | 4.295 | 4.447 |
| 31.03.2026 | 4.348 | 4.562 | 4.296 | 4.397 |
| 01.04.2026 | 4.590 | 4.622 | 4.493 | 4.622 |
| 02.04.2026 | 4.662 | 4.683 | 4.595 | 4.659 |
| 03.04.2026 | 4.700 | 4.714 | 4.608 | 4.612 |
| 06.04.2026 | 4.615 | 4.697 | 4.596 | 4.657 |
| 07.04.2026 | 4.646 | 4.674 | 4.573 | 4.598 |
| 08.04.2026 | 4.800 | 4.814 | 4.735 | 4.776 |
| 09.04.2026 | 4.770 | 4.811 | 4.690 | 4.713 |
| 10.04.2026 | 4.722 | 4.724 | 4.652 | 4.652 |
| 13.04.2026 | 4.601 | 4.655 | 4.565 | 4.607 |
| 14.04.2026 | 4.600 | 4.692 | 4.596 | 4.617 |
| 15.04.2026 | 4.651 | 4.683 | 4.636 | 4.667 |
| 16.04.2026 | 4.637 | 4.712 | 4.623 | 4.690 |
| 17.04.2026 | 4.651 | 4.682 | 4.574 | 4.574 |
| 20.04.2026 | 4.599 | 4.640 | 4.582 | 4.607 |
| 21.04.2026 | 4.607 | 4.730 | 4.600 | 4.721 |
| 22.04.2026 | 4.652 | 4.715 | 4.621 | 4.658 |
| 23.04.2026 | 4.607 | 4.672 | 4.565 | 4.590 |
| 24.04.2026 | 4.727 | 4.877 | 4.699 | 4.758 |
| 27.04.2026 | 4.755 | 4.823 | 4.726 | 4.786 |
| 28.04.2026 | 4.794 | 4.813 | 4.750 | 4.767 |
| 30.04.2026 | 4.913 | 5.090 | 4.906 | 5.090 |
| 01.05.2026 | 4.904 | 4.936 | 4.792 | 4.882 |
| 07.05.2026 | 4.952 | 5.070 | 4.739 | 4.958 |
| 08.05.2026 | 4.818 | 5.030 | 4.712 | 5.030 |
| 11.05.2026 | 5.179 | 5.652 | 5.088 | 5.499 |
| 12.05.2026 | 5.502 | 5.739 | 5.425 | 5.439 |
| 13.05.2026 | 5.371 | 5.590 | 5.338 | 5.483 |
| 14.05.2026 | 5.587 | 5.716 | 5.521 | 5.542 |
| 15.05.2026 | 5.542 | 5.580 | 5.252 | 5.269 |
| 18.05.2026 | 5.280 | 5.311 | 5.103 | 5.193 |
| 19.05.2026 | 5.200 | 5.330 | 5.165 | 5.178 |
| 20.05.2026 | 5.278 | 5.296 | 5.006 | 5.068 |
| 21.05.2026 | 5.099 | 5.328 | 5.021 | 5.176 |
| 22.05.2026 | 5.243 | 5.332 | 5.183 | 5.300 |
| 25.05.2026 | 5.270 | 5.505 | 5.195 | 5.475 |
| 26.05.2026 | 5.675 | 5.676 | 5.335 | 5.344 |
| 27.05.2026 | 5.345 | 5.425 | 5.261 | 5.289 |
| 28.05.2026 | 5.189 | 5.275 | 5.110 | 5.142 |
| 29.05.2026 | 5.140 | 5.204 | 5.101 | 5.152 |
| 01.06.2026 | 5.165 | 5.435 | 5.156 | 5.380 |
| 02.06.2026 | 5.302 | 5.351 | 5.144 | 5.262 |
| 03.06.2026 | 5.269 | 5.298 | 5.147 | 5.227 |
| 04.06.2026 | 5.130 | 5.194 | 5.095 | 5.118 |
| 05.06.2026 | 5.050 | 5.070 | 4.936 | 4.942 |
| 08.06.2026 | 4.802 | 4.907 | 4.674 | 4.806 |
| 09.06.2026 | 4.840 | 4.855 | 4.689 | 4.757 |
| 10.06.2026 | 4.772 | 4.865 | 4.674 | 4.729 |
| 11.06.2026 | 4.848 | 5.203 | 4.845 | 5.084 |
| 12.06.2026 | 5.200 | 5.257 | 5.095 | 5.158 |
| 15.06.2026 | 5.500 | 5.501 | 5.052 | 5.060 |
| 16.06.2026 | 4.996 | 5.175 | 4.979 | 5.146 |
| 17.06.2026 | 5.187 | 5.350 | 5.084 | 5.340 |
| 18.06.2026 | 5.385 | 5.843 | 5.379 | 5.787 |
| 19.06.2026 | 5.840 | 5.933 | 5.726 | 5.790 |