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
2011 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.066,3388
KAPANIŞ 3.067,6898
En Düşük
DÜŞÜK 2.781
En Yüksek
YÜKSEK 3.300
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2011 | 2.950 | 2.951 | 2.925 | 2.931 |
| 05.01.2011 | 2.930 | 2.931 | 2.894 | 2.903 |
| 06.01.2011 | 2.904 | 2.924 | 2.894 | 2.921 |
| 07.01.2011 | 2.934 | 2.967 | 2.930 | 2.953 |
| 11.01.2011 | 2.950 | 2.954 | 2.938 | 2.938 |
| 12.01.2011 | 2.947 | 2.948 | 2.935 | 2.938 |
| 13.01.2011 | 2.950 | 2.967 | 2.943 | 2.967 |
| 14.01.2011 | 2.930 | 2.962 | 2.930 | 2.945 |
| 17.01.2011 | 2.955 | 2.955 | 2.940 | 2.950 |
| 18.01.2011 | 2.946 | 2.949 | 2.939 | 2.941 |
| 19.01.2011 | 2.946 | 2.946 | 2.935 | 2.939 |
| 20.01.2011 | 2.937 | 2.940 | 2.908 | 2.914 |
| 21.01.2011 | 2.929 | 2.939 | 2.908 | 2.915 |
| 24.01.2011 | 2.922 | 2.948 | 2.920 | 2.948 |
| 25.01.2011 | 2.954 | 2.955 | 2.941 | 2.954 |
| 26.01.2011 | 2.854 | 2.857 | 2.781 | 2.807 |
| 27.01.2011 | 2.814 | 2.828 | 2.812 | 2.816 |
| 28.01.2011 | 2.822 | 2.823 | 2.811 | 2.823 |
| 31.01.2011 | 2.816 | 2.851 | 2.810 | 2.843 |
| 01.02.2011 | 2.850 | 2.905 | 2.838 | 2.880 |
| 02.02.2011 | 2.891 | 2.919 | 2.881 | 2.907 |
| 03.02.2011 | 2.903 | 2.923 | 2.891 | 2.923 |
| 04.02.2011 | 2.930 | 2.949 | 2.928 | 2.944 |
| 07.02.2011 | 2.950 | 2.960 | 2.947 | 2.954 |
| 08.02.2011 | 2.960 | 2.962 | 2.941 | 2.949 |
| 09.02.2011 | 2.958 | 2.959 | 2.947 | 2.951 |
| 10.02.2011 | 2.947 | 2.956 | 2.941 | 2.948 |
| 14.02.2011 | 2.952 | 2.964 | 2.952 | 2.962 |
| 15.02.2011 | 2.961 | 2.965 | 2.955 | 2.963 |
| 16.02.2011 | 2.964 | 2.975 | 2.958 | 2.972 |
| 17.02.2011 | 2.983 | 3.010 | 2.981 | 3.010 |
| 18.02.2011 | 3.025 | 3.075 | 3.020 | 3.055 |
| 21.02.2011 | 3.075 | 3.100 | 3.055 | 3.065 |
| 22.02.2011 | 3.055 | 3.065 | 3.020 | 3.025 |
| 23.02.2011 | 3.015 | 3.040 | 3.010 | 3.020 |
| 24.02.2011 | 3.015 | 3.030 | 3.010 | 3.010 |
| 25.02.2011 | 3.005 | 3.025 | 3.005 | 3.020 |
| 28.02.2011 | 3.045 | 3.060 | 3.035 | 3.055 |
| 01.03.2011 | 3.070 | 3.095 | 3.065 | 3.095 |
| 02.03.2011 | 3.100 | 3.115 | 3.090 | 3.090 |
| 03.03.2011 | 3.110 | 3.120 | 3.100 | 3.110 |
| 04.03.2011 | 3.150 | 3.180 | 3.110 | 3.150 |
| 07.03.2011 | 3.140 | 3.140 | 3.100 | 3.110 |
| 08.03.2011 | 3.145 | 3.155 | 3.135 | 3.150 |
| 09.03.2011 | 3.165 | 3.170 | 3.150 | 3.155 |
| 10.03.2011 | 3.160 | 3.165 | 3.150 | 3.160 |
| 11.03.2011 | 3.125 | 3.150 | 3.125 | 3.125 |
| 14.03.2011 | 2.903 | 3.055 | 2.900 | 3.000 |
| 15.03.2011 | 2.970 | 3.010 | 2.820 | 2.901 |
| 16.03.2011 | 2.960 | 3.000 | 2.930 | 2.968 |
| 17.03.2011 | 2.920 | 3.015 | 2.913 | 2.992 |
| 18.03.2011 | 3.000 | 3.035 | 3.000 | 3.015 |
| 22.03.2011 | 3.085 | 3.090 | 3.015 | 3.035 |
| 23.03.2011 | 3.025 | 3.035 | 3.000 | 3.010 |
| 24.03.2011 | 3.040 | 3.065 | 3.025 | 3.045 |
| 25.03.2011 | 3.065 | 3.090 | 3.055 | 3.090 |
| 28.03.2011 | 3.100 | 3.100 | 3.040 | 3.050 |
| 29.03.2011 | 2.920 | 2.971 | 2.912 | 2.962 |
| 30.03.2011 | 2.962 | 2.978 | 2.950 | 2.969 |
| 31.03.2011 | 2.988 | 2.990 | 2.971 | 2.984 |
| 01.04.2011 | 2.978 | 2.997 | 2.969 | 2.969 |
| 04.04.2011 | 2.969 | 2.969 | 2.936 | 2.940 |
| 05.04.2011 | 2.938 | 2.950 | 2.921 | 2.945 |
| 06.04.2011 | 2.963 | 2.967 | 2.943 | 2.945 |
| 07.04.2011 | 2.960 | 2.975 | 2.954 | 2.966 |
| 08.04.2011 | 2.970 | 2.987 | 2.950 | 2.975 |
| 11.04.2011 | 2.963 | 2.997 | 2.963 | 2.996 |
| 12.04.2011 | 2.997 | 2.998 | 2.973 | 2.998 |
| 13.04.2011 | 2.987 | 3.010 | 2.984 | 3.010 |
| 14.04.2011 | 2.993 | 2.998 | 2.951 | 2.966 |
| 15.04.2011 | 2.967 | 2.973 | 2.946 | 2.971 |
| 18.04.2011 | 2.963 | 2.980 | 2.957 | 2.964 |
| 19.04.2011 | 2.952 | 2.965 | 2.928 | 2.932 |
| 20.04.2011 | 2.943 | 2.958 | 2.939 | 2.946 |
| 21.04.2011 | 2.952 | 2.971 | 2.948 | 2.957 |
| 22.04.2011 | 2.948 | 2.951 | 2.928 | 2.932 |
| 25.04.2011 | 2.934 | 2.937 | 2.910 | 2.918 |
| 26.04.2011 | 2.919 | 2.920 | 2.892 | 2.901 |
| 27.04.2011 | 2.900 | 2.928 | 2.900 | 2.922 |
| 28.04.2011 | 2.923 | 2.940 | 2.903 | 2.940 |
| 02.05.2011 | 2.954 | 2.966 | 2.942 | 2.962 |
| 06.05.2011 | 2.940 | 2.984 | 2.911 | 2.984 |
| 09.05.2011 | 2.981 | 2.987 | 2.963 | 2.968 |
| 10.05.2011 | 2.981 | 2.986 | 2.961 | 2.975 |
| 11.05.2011 | 2.988 | 2.995 | 2.977 | 2.984 |
| 12.05.2011 | 2.985 | 2.994 | 2.969 | 2.969 |
| 13.05.2011 | 2.988 | 2.988 | 2.931 | 2.951 |
| 16.05.2011 | 2.945 | 2.969 | 2.933 | 2.961 |
| 17.05.2011 | 2.965 | 2.973 | 2.953 | 2.967 |
| 18.05.2011 | 2.976 | 3.015 | 2.975 | 3.010 |
| 19.05.2011 | 3.010 | 3.015 | 2.993 | 3.000 |
| 20.05.2011 | 2.990 | 3.010 | 2.975 | 2.995 |
| 23.05.2011 | 3.000 | 3.015 | 2.995 | 3.000 |
| 24.05.2011 | 3.005 | 3.040 | 3.000 | 3.035 |
| 25.05.2011 | 3.075 | 3.080 | 3.060 | 3.070 |
| 26.05.2011 | 3.085 | 3.090 | 3.060 | 3.070 |
| 27.05.2011 | 3.070 | 3.075 | 3.045 | 3.060 |
| 30.05.2011 | 3.055 | 3.075 | 3.055 | 3.070 |
| 31.05.2011 | 3.070 | 3.090 | 3.060 | 3.090 |
| 01.06.2011 | 3.085 | 3.090 | 3.060 | 3.090 |
| 02.06.2011 | 3.045 | 3.080 | 3.045 | 3.080 |
| 03.06.2011 | 3.065 | 3.080 | 3.055 | 3.055 |
| 06.06.2011 | 3.055 | 3.060 | 3.025 | 3.025 |
| 07.06.2011 | 3.025 | 3.055 | 3.025 | 3.045 |
| 08.06.2011 | 3.030 | 3.055 | 3.025 | 3.055 |
| 09.06.2011 | 3.055 | 3.080 | 3.050 | 3.080 |
| 10.06.2011 | 3.095 | 3.095 | 3.065 | 3.085 |
| 13.06.2011 | 3.080 | 3.085 | 3.060 | 3.075 |
| 14.06.2011 | 3.080 | 3.085 | 3.065 | 3.080 |
| 15.06.2011 | 3.090 | 3.100 | 3.075 | 3.095 |
| 16.06.2011 | 3.090 | 3.095 | 3.080 | 3.085 |
| 17.06.2011 | 3.085 | 3.095 | 3.060 | 3.060 |
| 20.06.2011 | 3.085 | 3.110 | 3.080 | 3.100 |
| 21.06.2011 | 3.115 | 3.115 | 3.090 | 3.110 |
| 22.06.2011 | 3.115 | 3.135 | 3.100 | 3.125 |
| 23.06.2011 | 3.110 | 3.130 | 3.105 | 3.120 |
| 24.06.2011 | 3.125 | 3.135 | 3.115 | 3.125 |
| 27.06.2011 | 3.130 | 3.130 | 3.100 | 3.105 |
| 28.06.2011 | 3.130 | 3.130 | 3.105 | 3.115 |
| 29.06.2011 | 3.130 | 3.150 | 3.115 | 3.150 |
| 30.06.2011 | 3.135 | 3.150 | 3.130 | 3.135 |
| 01.07.2011 | 3.135 | 3.140 | 3.120 | 3.125 |
| 04.07.2011 | 3.145 | 3.145 | 3.125 | 3.135 |
| 05.07.2011 | 3.140 | 3.145 | 3.135 | 3.145 |
| 06.07.2011 | 3.140 | 3.145 | 3.115 | 3.140 |
| 07.07.2011 | 3.130 | 3.140 | 3.130 | 3.140 |
| 08.07.2011 | 3.155 | 3.155 | 3.140 | 3.140 |
| 11.07.2011 | 3.140 | 3.140 | 3.115 | 3.120 |
| 12.07.2011 | 3.105 | 3.140 | 3.105 | 3.130 |
| 13.07.2011 | 3.155 | 3.160 | 3.135 | 3.150 |
| 14.07.2011 | 3.140 | 3.160 | 3.120 | 3.155 |
| 15.07.2011 | 3.155 | 3.210 | 3.150 | 3.205 |
| 19.07.2011 | 3.200 | 3.230 | 3.180 | 3.185 |
| 20.07.2011 | 3.220 | 3.220 | 3.175 | 3.185 |
| 21.07.2011 | 3.210 | 3.220 | 3.195 | 3.210 |
| 22.07.2011 | 3.225 | 3.225 | 3.210 | 3.215 |
| 25.07.2011 | 3.205 | 3.225 | 3.205 | 3.220 |
| 26.07.2011 | 3.215 | 3.220 | 3.205 | 3.210 |
| 27.07.2011 | 3.205 | 3.210 | 3.185 | 3.205 |
| 28.07.2011 | 3.190 | 3.195 | 3.180 | 3.185 |
| 29.07.2011 | 3.165 | 3.180 | 3.130 | 3.130 |
| 01.08.2011 | 3.135 | 3.200 | 3.130 | 3.175 |
| 02.08.2011 | 3.170 | 3.210 | 3.165 | 3.195 |
| 03.08.2011 | 3.195 | 3.195 | 3.060 | 3.090 |
| 04.08.2011 | 3.100 | 3.115 | 3.080 | 3.090 |
| 05.08.2011 | 3.050 | 3.100 | 3.040 | 3.095 |
| 08.08.2011 | 3.060 | 3.100 | 3.045 | 3.095 |
| 09.08.2011 | 3.020 | 3.065 | 3.015 | 3.065 |
| 10.08.2011 | 3.090 | 3.140 | 3.085 | 3.130 |
| 11.08.2011 | 3.110 | 3.190 | 3.110 | 3.185 |
| 12.08.2011 | 3.185 | 3.215 | 3.150 | 3.215 |
| 15.08.2011 | 3.220 | 3.230 | 3.205 | 3.225 |
| 16.08.2011 | 3.190 | 3.235 | 3.190 | 3.210 |
| 17.08.2011 | 3.180 | 3.220 | 3.175 | 3.215 |
| 18.08.2011 | 3.225 | 3.275 | 3.220 | 3.245 |
| 19.08.2011 | 3.205 | 3.245 | 3.205 | 3.230 |
| 22.08.2011 | 3.190 | 3.230 | 3.185 | 3.215 |
| 23.08.2011 | 3.215 | 3.250 | 3.210 | 3.250 |
| 24.08.2011 | 3.250 | 3.255 | 3.210 | 3.220 |
| 25.08.2011 | 3.215 | 3.245 | 3.215 | 3.230 |
| 26.08.2011 | 3.230 | 3.235 | 3.195 | 3.205 |
| 29.08.2011 | 3.205 | 3.240 | 3.190 | 3.225 |
| 30.08.2011 | 3.240 | 3.250 | 3.210 | 3.230 |
| 31.08.2011 | 3.235 | 3.275 | 3.230 | 3.255 |
| 01.09.2011 | 3.270 | 3.280 | 3.240 | 3.260 |
| 02.09.2011 | 3.235 | 3.245 | 3.215 | 3.230 |
| 05.09.2011 | 3.210 | 3.245 | 3.210 | 3.240 |
| 06.09.2011 | 3.240 | 3.265 | 3.240 | 3.260 |
| 07.09.2011 | 3.265 | 3.270 | 3.235 | 3.240 |
| 08.09.2011 | 3.255 | 3.300 | 3.250 | 3.290 |
| 09.09.2011 | 3.275 | 3.300 | 3.275 | 3.290 |
| 12.09.2011 | 3.270 | 3.285 | 3.250 | 3.250 |
| 13.09.2011 | 3.250 | 3.265 | 3.225 | 3.240 |
| 14.09.2011 | 3.240 | 3.255 | 3.210 | 3.225 |
| 15.09.2011 | 3.260 | 3.280 | 3.245 | 3.275 |
| 16.09.2011 | 3.280 | 3.285 | 3.255 | 3.265 |
| 20.09.2011 | 3.260 | 3.275 | 3.240 | 3.245 |
| 21.09.2011 | 3.250 | 3.255 | 3.220 | 3.220 |
| 22.09.2011 | 3.215 | 3.230 | 3.205 | 3.215 |
| 26.09.2011 | 3.240 | 3.245 | 3.175 | 3.180 |
| 27.09.2011 | 3.205 | 3.215 | 3.170 | 3.190 |
| 28.09.2011 | 3.105 | 3.120 | 3.045 | 3.060 |
| 29.09.2011 | 3.045 | 3.070 | 3.035 | 3.060 |
| 30.09.2011 | 3.100 | 3.140 | 3.095 | 3.125 |
| 03.10.2011 | 3.070 | 3.185 | 3.070 | 3.175 |
| 04.10.2011 | 3.185 | 3.220 | 3.170 | 3.190 |
| 05.10.2011 | 3.190 | 3.195 | 3.150 | 3.175 |
| 06.10.2011 | 3.170 | 3.195 | 3.105 | 3.105 |
| 07.10.2011 | 3.110 | 3.110 | 3.080 | 3.090 |
| 11.10.2011 | 3.140 | 3.145 | 3.065 | 3.085 |
| 12.10.2011 | 3.100 | 3.130 | 3.090 | 3.120 |
| 13.10.2011 | 3.130 | 3.130 | 3.065 | 3.090 |
| 14.10.2011 | 3.110 | 3.115 | 3.080 | 3.085 |
| 17.10.2011 | 3.135 | 3.135 | 3.095 | 3.110 |
| 18.10.2011 | 3.110 | 3.110 | 3.080 | 3.085 |
| 19.10.2011 | 3.130 | 3.155 | 3.115 | 3.155 |
| 20.10.2011 | 3.145 | 3.150 | 3.120 | 3.125 |
| 21.10.2011 | 3.155 | 3.155 | 3.115 | 3.130 |
| 24.10.2011 | 3.150 | 3.170 | 3.135 | 3.135 |
| 25.10.2011 | 3.145 | 3.145 | 3.090 | 3.095 |
| 26.10.2011 | 3.105 | 3.110 | 3.060 | 3.060 |
| 27.10.2011 | 3.070 | 3.095 | 3.060 | 3.090 |
| 28.10.2011 | 3.130 | 3.135 | 3.085 | 3.135 |
| 31.10.2011 | 3.115 | 3.155 | 3.110 | 3.120 |
| 01.11.2011 | 3.095 | 3.100 | 3.070 | 3.080 |
| 02.11.2011 | 3.055 | 3.080 | 3.035 | 3.060 |
| 04.11.2011 | 3.065 | 3.110 | 3.065 | 3.090 |
| 07.11.2011 | 3.085 | 3.095 | 3.070 | 3.090 |
| 08.11.2011 | 3.055 | 3.105 | 3.050 | 3.085 |
| 09.11.2011 | 3.100 | 3.110 | 3.080 | 3.095 |
| 10.11.2011 | 3.055 | 3.080 | 3.045 | 3.060 |
| 11.11.2011 | 3.060 | 3.070 | 3.020 | 3.020 |
| 14.11.2011 | 3.030 | 3.045 | 2.987 | 3.015 |
| 15.11.2011 | 3.010 | 3.035 | 3.005 | 3.015 |
| 16.11.2011 | 3.010 | 3.030 | 3.010 | 3.010 |
| 17.11.2011 | 3.015 | 3.025 | 3.000 | 3.010 |
| 18.11.2011 | 3.000 | 3.015 | 2.994 | 2.997 |
| 21.11.2011 | 2.972 | 2.987 | 2.959 | 2.979 |
| 22.11.2011 | 2.966 | 2.968 | 2.928 | 2.942 |
| 24.11.2011 | 2.912 | 2.916 | 2.880 | 2.885 |
| 25.11.2011 | 2.835 | 2.899 | 2.832 | 2.869 |
| 28.11.2011 | 2.900 | 2.919 | 2.875 | 2.888 |
| 29.11.2011 | 2.916 | 2.940 | 2.891 | 2.930 |
| 30.11.2011 | 2.928 | 2.965 | 2.915 | 2.963 |
| 01.12.2011 | 3.005 | 3.020 | 2.932 | 2.932 |
| 02.12.2011 | 2.951 | 2.998 | 2.946 | 2.995 |
| 05.12.2011 | 2.999 | 3.045 | 2.998 | 3.045 |
| 06.12.2011 | 3.040 | 3.055 | 3.010 | 3.020 |
| 07.12.2011 | 3.070 | 3.080 | 3.030 | 3.045 |
| 08.12.2011 | 3.055 | 3.095 | 3.050 | 3.085 |
| 09.12.2011 | 3.035 | 3.080 | 3.035 | 3.065 |
| 12.12.2011 | 3.070 | 3.090 | 3.060 | 3.070 |
| 13.12.2011 | 3.055 | 3.090 | 3.045 | 3.070 |
| 14.12.2011 | 3.070 | 3.085 | 3.060 | 3.075 |
| 15.12.2011 | 3.085 | 3.090 | 3.060 | 3.070 |
| 16.12.2011 | 3.075 | 3.100 | 3.055 | 3.055 |
| 19.12.2011 | 3.055 | 3.090 | 3.055 | 3.065 |
| 20.12.2011 | 3.080 | 3.095 | 3.065 | 3.090 |
| 21.12.2011 | 3.100 | 3.120 | 3.090 | 3.110 |
| 22.12.2011 | 3.115 | 3.160 | 3.115 | 3.155 |
| 26.12.2011 | 3.160 | 3.190 | 3.160 | 3.175 |
| 27.12.2011 | 3.180 | 3.180 | 3.160 | 3.160 |
| 28.12.2011 | 3.165 | 3.185 | 3.160 | 3.180 |
| 29.12.2011 | 3.165 | 3.195 | 3.155 | 3.185 |
| 30.12.2011 | 3.190 | 3.200 | 3.175 | 3.185 |