4523.T
Eisai Co., Ltd.
09:30:00
3902 ¥
0.0000 (%0.00)
Önceki Kapanış: 3969
Düşük₺3872
Yüksek₺3944
4523.T: Eisai Co., Ltd. Arşiv
2010 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.108,498
KAPANIŞ 3.104,5551
En Düşük
DÜŞÜK 2.743
En Yüksek
YÜKSEK 3.675
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2010 | 3.430 | 3.450 | 3.420 | 3.435 |
| 05.01.2010 | 3.450 | 3.460 | 3.415 | 3.425 |
| 06.01.2010 | 3.440 | 3.465 | 3.435 | 3.450 |
| 07.01.2010 | 3.445 | 3.450 | 3.425 | 3.440 |
| 08.01.2010 | 3.460 | 3.465 | 3.390 | 3.425 |
| 12.01.2010 | 3.425 | 3.430 | 3.390 | 3.410 |
| 13.01.2010 | 3.400 | 3.415 | 3.375 | 3.375 |
| 14.01.2010 | 3.380 | 3.395 | 3.375 | 3.390 |
| 15.01.2010 | 3.375 | 3.390 | 3.365 | 3.390 |
| 18.01.2010 | 3.390 | 3.390 | 3.350 | 3.365 |
| 19.01.2010 | 3.375 | 3.400 | 3.350 | 3.360 |
| 20.01.2010 | 3.390 | 3.480 | 3.385 | 3.445 |
| 21.01.2010 | 3.445 | 3.465 | 3.420 | 3.440 |
| 22.01.2010 | 3.420 | 3.425 | 3.355 | 3.375 |
| 25.01.2010 | 3.335 | 3.370 | 3.330 | 3.355 |
| 26.01.2010 | 3.370 | 3.405 | 3.360 | 3.365 |
| 27.01.2010 | 3.365 | 3.450 | 3.365 | 3.435 |
| 28.01.2010 | 3.435 | 3.465 | 3.410 | 3.450 |
| 29.01.2010 | 3.410 | 3.430 | 3.360 | 3.365 |
| 01.02.2010 | 3.395 | 3.420 | 3.365 | 3.410 |
| 02.02.2010 | 3.400 | 3.445 | 3.370 | 3.430 |
| 03.02.2010 | 3.455 | 3.470 | 3.430 | 3.455 |
| 04.02.2010 | 3.450 | 3.485 | 3.440 | 3.465 |
| 05.02.2010 | 3.395 | 3.415 | 3.355 | 3.360 |
| 08.02.2010 | 3.360 | 3.365 | 3.330 | 3.345 |
| 09.02.2010 | 3.330 | 3.335 | 3.290 | 3.300 |
| 10.02.2010 | 3.305 | 3.305 | 3.270 | 3.285 |
| 12.02.2010 | 3.320 | 3.370 | 3.310 | 3.350 |
| 15.02.2010 | 3.360 | 3.370 | 3.305 | 3.305 |
| 16.02.2010 | 3.350 | 3.375 | 3.340 | 3.360 |
| 17.02.2010 | 3.380 | 3.430 | 3.375 | 3.430 |
| 18.02.2010 | 3.420 | 3.465 | 3.410 | 3.465 |
| 19.02.2010 | 3.465 | 3.475 | 3.420 | 3.435 |
| 22.02.2010 | 3.475 | 3.520 | 3.465 | 3.505 |
| 23.02.2010 | 3.470 | 3.500 | 3.470 | 3.490 |
| 24.02.2010 | 3.460 | 3.490 | 3.435 | 3.470 |
| 25.02.2010 | 3.475 | 3.490 | 3.445 | 3.450 |
| 26.02.2010 | 3.465 | 3.490 | 3.455 | 3.465 |
| 01.03.2010 | 3.475 | 3.495 | 3.465 | 3.490 |
| 02.03.2010 | 3.480 | 3.485 | 3.455 | 3.470 |
| 03.03.2010 | 3.470 | 3.480 | 3.450 | 3.470 |
| 04.03.2010 | 3.475 | 3.475 | 3.455 | 3.455 |
| 05.03.2010 | 3.490 | 3.525 | 3.480 | 3.500 |
| 08.03.2010 | 3.535 | 3.535 | 3.485 | 3.505 |
| 09.03.2010 | 3.490 | 3.505 | 3.465 | 3.470 |
| 10.03.2010 | 3.475 | 3.490 | 3.470 | 3.470 |
| 11.03.2010 | 3.480 | 3.495 | 3.470 | 3.490 |
| 12.03.2010 | 3.535 | 3.535 | 3.510 | 3.520 |
| 15.03.2010 | 3.530 | 3.540 | 3.510 | 3.515 |
| 16.03.2010 | 3.520 | 3.530 | 3.515 | 3.525 |
| 17.03.2010 | 3.545 | 3.560 | 3.540 | 3.560 |
| 18.03.2010 | 3.585 | 3.610 | 3.575 | 3.600 |
| 19.03.2010 | 3.610 | 3.675 | 3.605 | 3.640 |
| 23.03.2010 | 3.640 | 3.650 | 3.580 | 3.580 |
| 24.03.2010 | 3.530 | 3.550 | 3.485 | 3.510 |
| 25.03.2010 | 3.530 | 3.545 | 3.500 | 3.520 |
| 26.03.2010 | 3.520 | 3.520 | 3.400 | 3.500 |
| 29.03.2010 | 3.370 | 3.385 | 3.355 | 3.380 |
| 30.03.2010 | 3.370 | 3.385 | 3.350 | 3.380 |
| 31.03.2010 | 3.365 | 3.380 | 3.330 | 3.335 |
| 01.04.2010 | 3.365 | 3.375 | 3.350 | 3.370 |
| 02.04.2010 | 3.360 | 3.370 | 3.330 | 3.330 |
| 05.04.2010 | 3.335 | 3.355 | 3.315 | 3.330 |
| 06.04.2010 | 3.325 | 3.355 | 3.320 | 3.350 |
| 07.04.2010 | 3.365 | 3.390 | 3.355 | 3.370 |
| 08.04.2010 | 3.375 | 3.385 | 3.350 | 3.360 |
| 09.04.2010 | 3.340 | 3.370 | 3.340 | 3.365 |
| 12.04.2010 | 3.410 | 3.425 | 3.385 | 3.390 |
| 13.04.2010 | 3.395 | 3.410 | 3.370 | 3.390 |
| 14.04.2010 | 3.395 | 3.410 | 3.375 | 3.375 |
| 15.04.2010 | 3.405 | 3.405 | 3.370 | 3.380 |
| 16.04.2010 | 3.360 | 3.375 | 3.335 | 3.345 |
| 19.04.2010 | 3.340 | 3.345 | 3.300 | 3.300 |
| 20.04.2010 | 3.310 | 3.340 | 3.310 | 3.320 |
| 21.04.2010 | 3.345 | 3.350 | 3.325 | 3.340 |
| 22.04.2010 | 3.320 | 3.330 | 3.260 | 3.260 |
| 23.04.2010 | 3.260 | 3.265 | 3.200 | 3.205 |
| 26.04.2010 | 3.245 | 3.270 | 3.235 | 3.260 |
| 27.04.2010 | 3.230 | 3.230 | 3.210 | 3.225 |
| 28.04.2010 | 3.190 | 3.195 | 3.120 | 3.145 |
| 30.04.2010 | 3.160 | 3.230 | 3.160 | 3.225 |
| 06.05.2010 | 3.140 | 3.150 | 3.125 | 3.135 |
| 07.05.2010 | 3.040 | 3.090 | 3.025 | 3.085 |
| 10.05.2010 | 3.060 | 3.115 | 3.050 | 3.105 |
| 11.05.2010 | 3.150 | 3.155 | 3.120 | 3.135 |
| 12.05.2010 | 3.155 | 3.175 | 3.135 | 3.175 |
| 13.05.2010 | 3.190 | 3.190 | 3.110 | 3.125 |
| 14.05.2010 | 3.090 | 3.190 | 3.080 | 3.145 |
| 17.05.2010 | 3.090 | 3.120 | 3.060 | 3.090 |
| 18.05.2010 | 3.100 | 3.115 | 3.080 | 3.090 |
| 19.05.2010 | 3.055 | 3.095 | 3.055 | 3.085 |
| 20.05.2010 | 3.085 | 3.090 | 3.055 | 3.070 |
| 21.05.2010 | 3.040 | 3.045 | 2.962 | 2.968 |
| 24.05.2010 | 3.000 | 3.025 | 2.975 | 2.983 |
| 25.05.2010 | 2.977 | 2.979 | 2.928 | 2.947 |
| 26.05.2010 | 2.999 | 3.030 | 2.978 | 2.982 |
| 27.05.2010 | 2.951 | 2.976 | 2.941 | 2.964 |
| 28.05.2010 | 2.986 | 3.010 | 2.971 | 2.980 |
| 31.05.2010 | 2.981 | 3.050 | 2.980 | 3.035 |
| 01.06.2010 | 3.015 | 3.040 | 2.973 | 3.025 |
| 02.06.2010 | 2.990 | 3.020 | 2.983 | 2.994 |
| 03.06.2010 | 3.030 | 3.050 | 3.015 | 3.045 |
| 04.06.2010 | 3.040 | 3.055 | 3.030 | 3.030 |
| 07.06.2010 | 2.970 | 2.978 | 2.940 | 2.954 |
| 08.06.2010 | 2.922 | 2.933 | 2.907 | 2.927 |
| 09.06.2010 | 2.921 | 2.922 | 2.892 | 2.903 |
| 10.06.2010 | 2.910 | 2.935 | 2.906 | 2.922 |
| 11.06.2010 | 2.923 | 2.947 | 2.917 | 2.937 |
| 14.06.2010 | 2.967 | 2.979 | 2.957 | 2.964 |
| 15.06.2010 | 2.965 | 2.970 | 2.938 | 2.954 |
| 16.06.2010 | 2.984 | 2.984 | 2.965 | 2.973 |
| 17.06.2010 | 2.973 | 2.990 | 2.968 | 2.981 |
| 18.06.2010 | 2.991 | 2.997 | 2.978 | 2.982 |
| 21.06.2010 | 3.000 | 3.020 | 2.993 | 3.005 |
| 22.06.2010 | 3.010 | 3.030 | 2.990 | 3.000 |
| 23.06.2010 | 2.992 | 3.010 | 2.978 | 2.979 |
| 24.06.2010 | 2.994 | 3.045 | 2.983 | 3.015 |
| 25.06.2010 | 2.984 | 3.005 | 2.976 | 3.000 |
| 28.06.2010 | 3.030 | 3.055 | 3.010 | 3.035 |
| 29.06.2010 | 3.035 | 3.035 | 2.979 | 2.989 |
| 30.06.2010 | 2.961 | 3.005 | 2.955 | 2.955 |
| 01.07.2010 | 2.950 | 2.952 | 2.896 | 2.900 |
| 02.07.2010 | 2.900 | 2.917 | 2.877 | 2.911 |
| 05.07.2010 | 2.912 | 2.914 | 2.899 | 2.906 |
| 06.07.2010 | 2.906 | 2.935 | 2.886 | 2.925 |
| 07.07.2010 | 2.929 | 2.932 | 2.904 | 2.924 |
| 08.07.2010 | 2.955 | 2.959 | 2.938 | 2.958 |
| 09.07.2010 | 2.974 | 2.977 | 2.934 | 2.942 |
| 12.07.2010 | 2.945 | 2.948 | 2.906 | 2.907 |
| 13.07.2010 | 2.910 | 2.916 | 2.901 | 2.906 |
| 14.07.2010 | 2.930 | 2.930 | 2.909 | 2.916 |
| 15.07.2010 | 2.915 | 2.916 | 2.900 | 2.902 |
| 16.07.2010 | 2.895 | 2.900 | 2.801 | 2.802 |
| 20.07.2010 | 2.803 | 2.821 | 2.791 | 2.804 |
| 21.07.2010 | 2.808 | 2.813 | 2.790 | 2.800 |
| 22.07.2010 | 2.801 | 2.801 | 2.774 | 2.779 |
| 23.07.2010 | 2.808 | 2.809 | 2.772 | 2.779 |
| 26.07.2010 | 2.900 | 2.920 | 2.880 | 2.887 |
| 27.07.2010 | 2.900 | 2.907 | 2.882 | 2.905 |
| 28.07.2010 | 2.920 | 2.974 | 2.920 | 2.968 |
| 29.07.2010 | 2.964 | 2.973 | 2.947 | 2.970 |
| 30.07.2010 | 2.970 | 2.970 | 2.939 | 2.948 |
| 02.08.2010 | 2.949 | 2.984 | 2.932 | 2.935 |
| 03.08.2010 | 2.975 | 2.991 | 2.968 | 2.983 |
| 04.08.2010 | 2.962 | 2.972 | 2.954 | 2.957 |
| 05.08.2010 | 2.990 | 2.999 | 2.975 | 2.994 |
| 06.08.2010 | 2.980 | 2.993 | 2.967 | 2.990 |
| 09.08.2010 | 2.990 | 3.030 | 2.975 | 3.030 |
| 10.08.2010 | 3.050 | 3.050 | 3.010 | 3.020 |
| 11.08.2010 | 2.998 | 3.020 | 2.960 | 2.965 |
| 12.08.2010 | 2.915 | 2.948 | 2.910 | 2.944 |
| 13.08.2010 | 2.933 | 3.015 | 2.927 | 3.015 |
| 16.08.2010 | 2.991 | 3.015 | 2.976 | 3.010 |
| 17.08.2010 | 2.986 | 3.020 | 2.983 | 3.005 |
| 18.08.2010 | 3.030 | 3.030 | 2.992 | 3.015 |
| 19.08.2010 | 3.020 | 3.030 | 3.010 | 3.025 |
| 20.08.2010 | 3.005 | 3.010 | 2.970 | 2.979 |
| 23.08.2010 | 2.983 | 3.020 | 2.979 | 3.010 |
| 24.08.2010 | 3.015 | 3.070 | 3.015 | 3.055 |
| 25.08.2010 | 3.055 | 3.060 | 3.020 | 3.040 |
| 26.08.2010 | 3.060 | 3.060 | 3.030 | 3.050 |
| 27.08.2010 | 3.040 | 3.065 | 3.035 | 3.060 |
| 30.08.2010 | 3.090 | 3.115 | 3.080 | 3.100 |
| 31.08.2010 | 3.060 | 3.075 | 3.030 | 3.030 |
| 01.09.2010 | 3.050 | 3.080 | 3.045 | 3.075 |
| 02.09.2010 | 3.100 | 3.100 | 3.065 | 3.085 |
| 03.09.2010 | 3.090 | 3.120 | 3.085 | 3.105 |
| 06.09.2010 | 3.120 | 3.125 | 3.105 | 3.120 |
| 07.09.2010 | 3.120 | 3.140 | 3.100 | 3.115 |
| 08.09.2010 | 3.105 | 3.120 | 3.080 | 3.095 |
| 09.09.2010 | 3.115 | 3.115 | 3.090 | 3.105 |
| 10.09.2010 | 3.100 | 3.145 | 3.100 | 3.135 |
| 13.09.2010 | 3.150 | 3.175 | 3.135 | 3.135 |
| 14.09.2010 | 3.135 | 3.140 | 3.100 | 3.110 |
| 15.09.2010 | 3.090 | 3.130 | 3.055 | 3.095 |
| 16.09.2010 | 3.105 | 3.105 | 3.045 | 3.055 |
| 17.09.2010 | 3.060 | 3.060 | 3.020 | 3.035 |
| 21.09.2010 | 3.050 | 3.075 | 3.050 | 3.070 |
| 22.09.2010 | 3.080 | 3.140 | 3.075 | 3.125 |
| 24.09.2010 | 3.095 | 3.130 | 3.070 | 3.105 |
| 27.09.2010 | 3.120 | 3.125 | 3.100 | 3.105 |
| 28.09.2010 | 3.000 | 3.010 | 2.978 | 2.987 |
| 29.09.2010 | 2.994 | 3.005 | 2.985 | 2.991 |
| 30.09.2010 | 2.987 | 3.000 | 2.917 | 2.919 |
| 01.10.2010 | 2.921 | 2.949 | 2.920 | 2.940 |
| 04.10.2010 | 2.911 | 2.912 | 2.844 | 2.853 |
| 05.10.2010 | 2.819 | 2.900 | 2.807 | 2.897 |
| 06.10.2010 | 2.905 | 2.915 | 2.886 | 2.915 |
| 07.10.2010 | 2.901 | 2.912 | 2.865 | 2.878 |
| 08.10.2010 | 2.890 | 2.924 | 2.880 | 2.900 |
| 12.10.2010 | 2.890 | 2.892 | 2.838 | 2.839 |
| 13.10.2010 | 2.873 | 2.880 | 2.812 | 2.815 |
| 14.10.2010 | 2.853 | 2.865 | 2.842 | 2.846 |
| 15.10.2010 | 2.847 | 2.856 | 2.811 | 2.844 |
| 18.10.2010 | 2.848 | 2.865 | 2.844 | 2.852 |
| 19.10.2010 | 2.860 | 2.862 | 2.831 | 2.838 |
| 20.10.2010 | 2.827 | 2.830 | 2.800 | 2.805 |
| 21.10.2010 | 2.830 | 2.835 | 2.804 | 2.808 |
| 22.10.2010 | 2.804 | 2.810 | 2.782 | 2.786 |
| 25.10.2010 | 2.783 | 2.819 | 2.777 | 2.797 |
| 26.10.2010 | 2.802 | 2.810 | 2.778 | 2.787 |
| 27.10.2010 | 2.809 | 2.813 | 2.743 | 2.765 |
| 28.10.2010 | 2.766 | 2.800 | 2.750 | 2.786 |
| 29.10.2010 | 2.778 | 2.824 | 2.768 | 2.768 |
| 01.11.2010 | 2.775 | 2.796 | 2.750 | 2.757 |
| 02.11.2010 | 2.758 | 2.773 | 2.753 | 2.762 |
| 04.11.2010 | 2.775 | 2.795 | 2.762 | 2.769 |
| 05.11.2010 | 2.785 | 2.809 | 2.781 | 2.785 |
| 08.11.2010 | 2.817 | 2.841 | 2.810 | 2.825 |
| 09.11.2010 | 2.827 | 2.836 | 2.823 | 2.831 |
| 10.11.2010 | 2.840 | 2.859 | 2.832 | 2.840 |
| 11.11.2010 | 2.858 | 2.866 | 2.840 | 2.848 |
| 12.11.2010 | 2.850 | 2.877 | 2.848 | 2.856 |
| 15.11.2010 | 2.872 | 2.876 | 2.857 | 2.867 |
| 16.11.2010 | 2.906 | 2.916 | 2.864 | 2.872 |
| 17.11.2010 | 2.890 | 2.907 | 2.883 | 2.904 |
| 18.11.2010 | 2.924 | 2.985 | 2.918 | 2.980 |
| 19.11.2010 | 3.020 | 3.020 | 2.999 | 3.015 |
| 22.11.2010 | 3.030 | 3.040 | 3.010 | 3.010 |
| 24.11.2010 | 2.980 | 3.010 | 2.966 | 2.967 |
| 25.11.2010 | 2.969 | 2.972 | 2.914 | 2.918 |
| 26.11.2010 | 2.920 | 2.930 | 2.901 | 2.901 |
| 29.11.2010 | 2.900 | 2.900 | 2.862 | 2.881 |
| 30.11.2010 | 2.883 | 2.895 | 2.867 | 2.879 |
| 01.12.2010 | 2.880 | 2.880 | 2.861 | 2.865 |
| 02.12.2010 | 2.905 | 2.912 | 2.883 | 2.886 |
| 03.12.2010 | 2.900 | 2.903 | 2.875 | 2.877 |
| 06.12.2010 | 2.890 | 2.899 | 2.878 | 2.878 |
| 07.12.2010 | 2.879 | 2.880 | 2.857 | 2.867 |
| 08.12.2010 | 2.865 | 2.874 | 2.855 | 2.866 |
| 09.12.2010 | 2.870 | 2.875 | 2.867 | 2.873 |
| 10.12.2010 | 2.918 | 2.918 | 2.860 | 2.873 |
| 13.12.2010 | 2.875 | 2.893 | 2.871 | 2.893 |
| 14.12.2010 | 2.899 | 2.920 | 2.896 | 2.920 |
| 15.12.2010 | 2.920 | 2.939 | 2.918 | 2.934 |
| 16.12.2010 | 2.940 | 2.964 | 2.935 | 2.953 |
| 17.12.2010 | 2.954 | 2.966 | 2.948 | 2.965 |
| 20.12.2010 | 2.966 | 2.973 | 2.931 | 2.941 |
| 21.12.2010 | 2.954 | 2.967 | 2.947 | 2.958 |
| 22.12.2010 | 2.952 | 2.964 | 2.944 | 2.945 |
| 24.12.2010 | 2.940 | 2.948 | 2.934 | 2.940 |
| 27.12.2010 | 2.948 | 2.968 | 2.948 | 2.958 |
| 28.12.2010 | 2.958 | 2.963 | 2.955 | 2.957 |
| 29.12.2010 | 2.955 | 2.965 | 2.955 | 2.965 |
| 30.12.2010 | 2.964 | 2.965 | 2.940 | 2.940 |