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
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.181,1865
KAPANIŞ 4.183,8545
En Düşük
DÜŞÜK 3.694
En Yüksek
YÜKSEK 5.039
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2014 | 4.055 | 4.065 | 3.970 | 3.990 |
| 07.01.2014 | 4.000 | 4.020 | 3.970 | 3.975 |
| 08.01.2014 | 3.995 | 4.010 | 3.980 | 4.010 |
| 09.01.2014 | 3.995 | 4.005 | 3.965 | 3.970 |
| 10.01.2014 | 3.960 | 4.005 | 3.945 | 3.990 |
| 14.01.2014 | 3.943 | 3.962 | 3.915 | 3.926 |
| 15.01.2014 | 3.950 | 3.976 | 3.937 | 3.976 |
| 16.01.2014 | 3.998 | 4.012 | 3.982 | 3.990 |
| 17.01.2014 | 3.989 | 3.991 | 3.961 | 3.978 |
| 20.01.2014 | 3.982 | 3.985 | 3.957 | 3.962 |
| 21.01.2014 | 3.980 | 4.024 | 3.971 | 4.007 |
| 22.01.2014 | 3.994 | 4.029 | 3.976 | 4.020 |
| 23.01.2014 | 4.030 | 4.039 | 3.987 | 3.995 |
| 24.01.2014 | 3.966 | 4.000 | 3.945 | 3.969 |
| 27.01.2014 | 3.917 | 3.926 | 3.895 | 3.902 |
| 28.01.2014 | 3.901 | 3.920 | 3.890 | 3.895 |
| 29.01.2014 | 3.940 | 3.975 | 3.918 | 3.975 |
| 30.01.2014 | 3.922 | 3.926 | 3.880 | 3.919 |
| 31.01.2014 | 3.948 | 3.951 | 3.888 | 3.943 |
| 03.02.2014 | 3.890 | 3.949 | 3.864 | 3.893 |
| 04.02.2014 | 3.850 | 3.851 | 3.769 | 3.769 |
| 05.02.2014 | 3.830 | 3.843 | 3.721 | 3.753 |
| 06.02.2014 | 3.746 | 3.750 | 3.694 | 3.694 |
| 07.02.2014 | 3.727 | 3.766 | 3.717 | 3.765 |
| 10.02.2014 | 3.796 | 3.800 | 3.754 | 3.776 |
| 12.02.2014 | 3.825 | 3.865 | 3.816 | 3.855 |
| 13.02.2014 | 3.816 | 3.825 | 3.773 | 3.780 |
| 14.02.2014 | 3.780 | 3.826 | 3.742 | 3.761 |
| 17.02.2014 | 3.780 | 3.796 | 3.747 | 3.783 |
| 18.02.2014 | 3.828 | 3.876 | 3.800 | 3.863 |
| 19.02.2014 | 3.805 | 3.893 | 3.802 | 3.888 |
| 20.02.2014 | 3.894 | 3.894 | 3.838 | 3.860 |
| 21.02.2014 | 3.892 | 3.953 | 3.892 | 3.947 |
| 24.02.2014 | 3.935 | 3.963 | 3.883 | 3.932 |
| 25.02.2014 | 3.920 | 3.973 | 3.911 | 3.970 |
| 26.02.2014 | 3.963 | 4.013 | 3.946 | 3.986 |
| 27.02.2014 | 3.974 | 3.994 | 3.946 | 3.975 |
| 28.02.2014 | 3.981 | 3.995 | 3.941 | 3.970 |
| 03.03.2014 | 3.945 | 3.962 | 3.881 | 3.933 |
| 04.03.2014 | 3.893 | 3.944 | 3.880 | 3.932 |
| 05.03.2014 | 3.970 | 4.009 | 3.968 | 3.985 |
| 06.03.2014 | 4.000 | 4.082 | 4.000 | 4.045 |
| 07.03.2014 | 4.068 | 4.095 | 4.059 | 4.063 |
| 10.03.2014 | 4.063 | 4.084 | 4.052 | 4.077 |
| 11.03.2014 | 4.055 | 4.110 | 4.053 | 4.107 |
| 12.03.2014 | 4.106 | 4.120 | 4.078 | 4.085 |
| 13.03.2014 | 4.081 | 4.105 | 4.049 | 4.057 |
| 14.03.2014 | 3.980 | 3.987 | 3.919 | 3.930 |
| 17.03.2014 | 3.935 | 3.955 | 3.908 | 3.931 |
| 18.03.2014 | 4.010 | 4.046 | 3.961 | 3.967 |
| 19.03.2014 | 3.969 | 4.012 | 3.934 | 3.971 |
| 20.03.2014 | 3.993 | 3.994 | 3.896 | 3.896 |
| 24.03.2014 | 4.028 | 4.032 | 3.966 | 4.005 |
| 25.03.2014 | 4.010 | 4.063 | 4.008 | 4.028 |
| 26.03.2014 | 4.050 | 4.055 | 3.994 | 4.006 |
| 27.03.2014 | 3.900 | 4.003 | 3.880 | 3.984 |
| 28.03.2014 | 3.970 | 4.021 | 3.967 | 4.012 |
| 31.03.2014 | 4.012 | 4.037 | 3.996 | 4.018 |
| 01.04.2014 | 3.979 | 3.988 | 3.927 | 3.937 |
| 02.04.2014 | 3.930 | 3.948 | 3.903 | 3.904 |
| 03.04.2014 | 3.937 | 3.948 | 3.914 | 3.928 |
| 04.04.2014 | 3.906 | 3.945 | 3.906 | 3.945 |
| 07.04.2014 | 3.938 | 3.950 | 3.910 | 3.925 |
| 08.04.2014 | 3.900 | 3.925 | 3.863 | 3.911 |
| 09.04.2014 | 3.877 | 3.887 | 3.819 | 3.869 |
| 10.04.2014 | 3.909 | 3.919 | 3.856 | 3.864 |
| 11.04.2014 | 3.810 | 3.879 | 3.800 | 3.837 |
| 14.04.2014 | 3.805 | 3.888 | 3.805 | 3.856 |
| 15.04.2014 | 3.874 | 3.878 | 3.813 | 3.814 |
| 16.04.2014 | 3.870 | 3.934 | 3.860 | 3.930 |
| 17.04.2014 | 3.940 | 3.966 | 3.931 | 3.941 |
| 18.04.2014 | 3.959 | 3.960 | 3.915 | 3.931 |
| 21.04.2014 | 3.941 | 3.986 | 3.933 | 3.938 |
| 22.04.2014 | 3.960 | 3.960 | 3.918 | 3.919 |
| 23.04.2014 | 3.930 | 3.939 | 3.909 | 3.933 |
| 24.04.2014 | 3.924 | 3.937 | 3.878 | 3.891 |
| 25.04.2014 | 3.905 | 3.976 | 3.898 | 3.960 |
| 28.04.2014 | 3.965 | 3.968 | 3.915 | 3.923 |
| 30.04.2014 | 3.952 | 3.963 | 3.925 | 3.943 |
| 01.05.2014 | 3.960 | 3.976 | 3.935 | 3.975 |
| 02.05.2014 | 3.950 | 3.980 | 3.947 | 3.951 |
| 07.05.2014 | 3.929 | 3.940 | 3.902 | 3.920 |
| 08.05.2014 | 3.949 | 3.998 | 3.932 | 3.979 |
| 09.05.2014 | 3.969 | 3.995 | 3.966 | 3.980 |
| 12.05.2014 | 3.985 | 4.018 | 3.953 | 3.955 |
| 13.05.2014 | 4.010 | 4.013 | 3.900 | 4.010 |
| 14.05.2014 | 4.000 | 4.019 | 3.968 | 4.017 |
| 15.05.2014 | 3.995 | 4.069 | 3.984 | 4.069 |
| 16.05.2014 | 4.000 | 4.065 | 3.995 | 4.050 |
| 19.05.2014 | 4.040 | 4.077 | 4.022 | 4.049 |
| 20.05.2014 | 4.099 | 4.113 | 4.063 | 4.085 |
| 21.05.2014 | 4.065 | 4.110 | 4.060 | 4.096 |
| 22.05.2014 | 4.113 | 4.146 | 4.105 | 4.141 |
| 23.05.2014 | 4.140 | 4.185 | 4.134 | 4.164 |
| 26.05.2014 | 4.155 | 4.158 | 4.076 | 4.147 |
| 27.05.2014 | 4.150 | 4.191 | 4.145 | 4.173 |
| 28.05.2014 | 4.188 | 4.193 | 4.169 | 4.183 |
| 29.05.2014 | 4.157 | 4.185 | 4.152 | 4.166 |
| 30.05.2014 | 4.173 | 4.177 | 4.130 | 4.165 |
| 02.06.2014 | 4.195 | 4.239 | 4.190 | 4.238 |
| 03.06.2014 | 4.254 | 4.283 | 4.241 | 4.260 |
| 04.06.2014 | 4.261 | 4.290 | 4.243 | 4.290 |
| 05.06.2014 | 4.233 | 4.288 | 4.202 | 4.207 |
| 06.06.2014 | 4.220 | 4.227 | 4.171 | 4.185 |
| 09.06.2014 | 4.197 | 4.197 | 4.152 | 4.158 |
| 10.06.2014 | 4.180 | 4.180 | 4.129 | 4.134 |
| 11.06.2014 | 4.139 | 4.155 | 4.119 | 4.139 |
| 12.06.2014 | 4.086 | 4.120 | 4.071 | 4.116 |
| 13.06.2014 | 4.064 | 4.159 | 4.064 | 4.145 |
| 16.06.2014 | 4.142 | 4.144 | 4.095 | 4.109 |
| 17.06.2014 | 4.097 | 4.193 | 4.096 | 4.164 |
| 18.06.2014 | 4.187 | 4.203 | 4.174 | 4.190 |
| 19.06.2014 | 4.168 | 4.246 | 4.155 | 4.236 |
| 20.06.2014 | 4.203 | 4.281 | 4.203 | 4.281 |
| 23.06.2014 | 4.285 | 4.289 | 4.233 | 4.238 |
| 24.06.2014 | 4.243 | 4.276 | 4.221 | 4.268 |
| 25.06.2014 | 4.251 | 4.272 | 4.244 | 4.263 |
| 26.06.2014 | 4.269 | 4.275 | 4.246 | 4.259 |
| 27.06.2014 | 4.274 | 4.276 | 4.194 | 4.211 |
| 30.06.2014 | 4.230 | 4.245 | 4.193 | 4.244 |
| 01.07.2014 | 4.268 | 4.276 | 4.220 | 4.244 |
| 02.07.2014 | 4.245 | 4.287 | 4.245 | 4.273 |
| 03.07.2014 | 4.287 | 4.289 | 4.238 | 4.245 |
| 04.07.2014 | 4.271 | 4.271 | 4.235 | 4.245 |
| 07.07.2014 | 4.250 | 4.251 | 4.227 | 4.230 |
| 08.07.2014 | 4.215 | 4.250 | 4.199 | 4.227 |
| 09.07.2014 | 4.181 | 4.235 | 4.181 | 4.225 |
| 10.07.2014 | 4.226 | 4.228 | 4.190 | 4.195 |
| 11.07.2014 | 4.141 | 4.235 | 4.139 | 4.214 |
| 14.07.2014 | 4.215 | 4.247 | 4.205 | 4.236 |
| 15.07.2014 | 4.239 | 4.288 | 4.226 | 4.272 |
| 16.07.2014 | 4.246 | 4.277 | 4.246 | 4.252 |
| 17.07.2014 | 4.264 | 4.274 | 4.253 | 4.256 |
| 18.07.2014 | 4.214 | 4.228 | 4.185 | 4.216 |
| 22.07.2014 | 4.236 | 4.256 | 4.216 | 4.229,5 |
| 23.07.2014 | 4.230 | 4.235 | 4.210,5 | 4.225 |
| 24.07.2014 | 4.240 | 4.255 | 4.202,5 | 4.223,5 |
| 25.07.2014 | 4.230 | 4.276,5 | 4.225 | 4.275 |
| 28.07.2014 | 4.279 | 4.346 | 4.273 | 4.329,5 |
| 29.07.2014 | 4.333 | 4.387,5 | 4.333 | 4.382,5 |
| 30.07.2014 | 4.376 | 4.413 | 4.372,5 | 4.406,5 |
| 31.07.2014 | 4.419 | 4.442,5 | 4.395,5 | 4.399 |
| 01.08.2014 | 4.392,5 | 4.435 | 4.360 | 4.386,5 |
| 04.08.2014 | 4.330 | 4.398,5 | 4.253,5 | 4.362 |
| 05.08.2014 | 4.369 | 4.396 | 4.350 | 4.356,5 |
| 06.08.2014 | 4.334,5 | 4.372 | 4.312 | 4.325,5 |
| 07.08.2014 | 4.325 | 4.350 | 4.300,5 | 4.348 |
| 08.08.2014 | 4.299,5 | 4.330 | 4.233 | 4.238,5 |
| 11.08.2014 | 4.251 | 4.255 | 4.180 | 4.231 |
| 12.08.2014 | 4.242,5 | 4.297 | 4.236,5 | 4.295,5 |
| 13.08.2014 | 4.255 | 4.277,5 | 4.216 | 4.221,5 |
| 14.08.2014 | 4.244,5 | 4.284,5 | 4.224 | 4.275,5 |
| 15.08.2014 | 4.284,5 | 4.330 | 4.276,5 | 4.323,5 |
| 18.08.2014 | 4.315 | 4.364,5 | 4.315 | 4.341 |
| 19.08.2014 | 4.369 | 4.374 | 4.343 | 4.354 |
| 20.08.2014 | 4.330 | 4.349 | 4.319,5 | 4.322,5 |
| 21.08.2014 | 4.339,5 | 4.347 | 4.310,5 | 4.333 |
| 22.08.2014 | 4.339 | 4.349 | 4.317 | 4.323 |
| 25.08.2014 | 4.322,5 | 4.333,5 | 4.306,5 | 4.309 |
| 26.08.2014 | 4.318 | 4.334 | 4.302,5 | 4.310,5 |
| 27.08.2014 | 4.316 | 4.347 | 4.303 | 4.327 |
| 28.08.2014 | 4.305 | 4.338 | 4.305 | 4.335 |
| 29.08.2014 | 4.336 | 4.349,5 | 4.316 | 4.345,5 |
| 01.09.2014 | 4.347 | 4.359,5 | 4.337,5 | 4.359 |
| 02.09.2014 | 4.359,5 | 4.374,5 | 4.337,5 | 4.345,5 |
| 03.09.2014 | 4.361 | 4.364 | 4.290 | 4.292 |
| 04.09.2014 | 4.292 | 4.310,5 | 4.258 | 4.261,5 |
| 05.09.2014 | 4.299,5 | 4.299,5 | 4.246,5 | 4.260 |
| 08.09.2014 | 4.257,5 | 4.274 | 4.240 | 4.253,5 |
| 09.09.2014 | 4.294,5 | 4.294,5 | 4.267,5 | 4.270,5 |
| 10.09.2014 | 4.295,5 | 4.351 | 4.289,5 | 4.346,5 |
| 11.09.2014 | 4.380 | 4.380 | 4.337,5 | 4.345,5 |
| 12.09.2014 | 4.346,5 | 4.355 | 4.322 | 4.350 |
| 16.09.2014 | 4.334 | 4.353,5 | 4.323 | 4.340,5 |
| 17.09.2014 | 4.352 | 4.378 | 4.345 | 4.354 |
| 18.09.2014 | 4.380 | 4.399,5 | 4.377 | 4.383,5 |
| 19.09.2014 | 4.400 | 4.451,5 | 4.399,5 | 4.443 |
| 22.09.2014 | 4.443 | 4.500 | 4.443 | 4.500 |
| 24.09.2014 | 4.495 | 4.506,5 | 4.464,5 | 4.491 |
| 25.09.2014 | 4.507 | 4.509,5 | 4.488 | 4.504 |
| 26.09.2014 | 4.400 | 4.432 | 4.360 | 4.405,5 |
| 29.09.2014 | 4.408 | 4.460 | 4.403,5 | 4.458,5 |
| 30.09.2014 | 4.458 | 4.458 | 4.391,5 | 4.435 |
| 01.10.2014 | 4.438,5 | 4.440,5 | 4.405,5 | 4.417,5 |
| 02.10.2014 | 4.388 | 4.391,5 | 4.323,5 | 4.336,5 |
| 03.10.2014 | 4.275 | 4.299,5 | 4.227,5 | 4.295,5 |
| 06.10.2014 | 4.350 | 4.378,5 | 4.306,5 | 4.370 |
| 07.10.2014 | 4.313,5 | 4.380,5 | 4.313,5 | 4.358,5 |
| 08.10.2014 | 4.332,5 | 4.355,5 | 4.313 | 4.354 |
| 09.10.2014 | 4.337,5 | 4.358 | 4.277 | 4.285 |
| 10.10.2014 | 4.284 | 4.300 | 4.228,5 | 4.240 |
| 14.10.2014 | 4.175 | 4.293 | 4.166,5 | 4.238,5 |
| 15.10.2014 | 4.240 | 4.256,5 | 4.181 | 4.215,5 |
| 16.10.2014 | 4.147,5 | 4.232 | 4.140,5 | 4.185 |
| 17.10.2014 | 4.151,5 | 4.201 | 4.073,5 | 4.073,5 |
| 20.10.2014 | 4.154,5 | 4.236,5 | 4.140,5 | 4.226,5 |
| 21.10.2014 | 4.248 | 4.248 | 4.138,5 | 4.156 |
| 22.10.2014 | 4.189,5 | 4.234 | 4.160 | 4.233,5 |
| 23.10.2014 | 4.197 | 4.229,5 | 4.149 | 4.170 |
| 24.10.2014 | 4.220 | 4.265 | 4.202,5 | 4.250 |
| 27.10.2014 | 4.286 | 4.299,5 | 4.235,5 | 4.244 |
| 28.10.2014 | 4.228,5 | 4.276 | 4.226 | 4.247 |
| 29.10.2014 | 4.260 | 4.288,5 | 4.217,5 | 4.278 |
| 30.10.2014 | 4.300 | 4.313 | 4.190 | 4.228 |
| 31.10.2014 | 4.170 | 4.354,5 | 4.151 | 4.301 |
| 04.11.2014 | 4.400 | 4.400 | 4.277 | 4.283,5 |
| 05.11.2014 | 4.250 | 4.375 | 4.248,5 | 4.360,5 |
| 06.11.2014 | 4.358,5 | 4.379 | 4.290 | 4.317 |
| 07.11.2014 | 4.360 | 4.393,5 | 4.329 | 4.370 |
| 10.11.2014 | 4.335 | 4.369,5 | 4.304,5 | 4.308,5 |
| 11.11.2014 | 4.313 | 4.384 | 4.303 | 4.373,5 |
| 12.11.2014 | 4.400 | 4.458,5 | 4.386,5 | 4.405 |
| 13.11.2014 | 4.404 | 4.437 | 4.372 | 4.426,5 |
| 14.11.2014 | 4.470 | 4.470 | 4.361 | 4.411 |
| 17.11.2014 | 4.376 | 4.393 | 4.269,5 | 4.299,5 |
| 18.11.2014 | 4.353 | 4.362,5 | 4.311,5 | 4.344,5 |
| 19.11.2014 | 4.337 | 4.383 | 4.327 | 4.344 |
| 20.11.2014 | 4.349,5 | 4.362 | 4.317 | 4.333 |
| 21.11.2014 | 4.316,5 | 4.341 | 4.251 | 4.297 |
| 25.11.2014 | 4.340 | 4.340 | 4.203 | 4.258 |
| 26.11.2014 | 4.280 | 4.285 | 4.244,5 | 4.257 |
| 27.11.2014 | 4.252 | 4.257 | 4.200,5 | 4.210,5 |
| 28.11.2014 | 4.230 | 4.269,5 | 4.227,5 | 4.255 |
| 01.12.2014 | 4.230 | 4.294 | 4.226,5 | 4.282 |
| 02.12.2014 | 4.211 | 4.253 | 4.210 | 4.244 |
| 03.12.2014 | 4.351 | 4.475 | 4.317,5 | 4.467,5 |
| 04.12.2014 | 4.523,5 | 4.712,5 | 4.511 | 4.695,5 |
| 05.12.2014 | 4.765,5 | 4.984,5 | 4.751,5 | 4.984 |
| 08.12.2014 | 4.914 | 5.039 | 4.912 | 4.943 |
| 09.12.2014 | 4.840 | 4.900 | 4.702 | 4.728 |
| 10.12.2014 | 4.660 | 4.720 | 4.620,5 | 4.637 |
| 11.12.2014 | 4.600 | 4.637 | 4.563,5 | 4.629,5 |
| 12.12.2014 | 4.630 | 4.648,5 | 4.592,5 | 4.593 |
| 15.12.2014 | 4.483,5 | 4.540 | 4.478,5 | 4.487 |
| 16.12.2014 | 4.415 | 4.480 | 4.370,5 | 4.390,5 |
| 17.12.2014 | 4.385,5 | 4.505 | 4.384,5 | 4.465,5 |
| 18.12.2014 | 4.522 | 4.573 | 4.487 | 4.571 |
| 19.12.2014 | 4.695,5 | 4.697 | 4.647 | 4.680 |
| 22.12.2014 | 4.700 | 4.750 | 4.695,5 | 4.734 |
| 24.12.2014 | 4.800 | 4.804 | 4.702 | 4.718 |
| 25.12.2014 | 4.697 | 4.722 | 4.688,5 | 4.715 |
| 26.12.2014 | 4.717 | 4.735,5 | 4.704 | 4.720,5 |
| 29.12.2014 | 4.750 | 4.768 | 4.670,5 | 4.729 |
| 30.12.2014 | 4.724 | 4.768 | 4.664,5 | 4.672 |