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
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6.092,5182
KAPANIŞ 6.090,7571
En Düşük
DÜŞÜK 5.496
En Yüksek
YÜKSEK 7.148
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 6.800 | 6.860 | 6.774 | 6.849 |
| 05.01.2017 | 6.803 | 6.885 | 6.802 | 6.806 |
| 06.01.2017 | 6.826 | 6.916 | 6.816 | 6.895 |
| 10.01.2017 | 6.900 | 6.953 | 6.799 | 6.803 |
| 11.01.2017 | 6.855 | 6.865 | 6.789 | 6.799 |
| 12.01.2017 | 6.700 | 6.708 | 6.552 | 6.572 |
| 13.01.2017 | 6.608 | 6.658 | 6.580 | 6.632 |
| 16.01.2017 | 6.596 | 6.623 | 6.537 | 6.566 |
| 17.01.2017 | 6.601 | 6.609 | 6.477 | 6.477 |
| 18.01.2017 | 6.481 | 6.499 | 6.406 | 6.434 |
| 19.01.2017 | 6.469 | 6.515 | 6.435 | 6.445 |
| 20.01.2017 | 6.429 | 6.496 | 6.415 | 6.476 |
| 23.01.2017 | 6.379 | 6.457 | 6.330 | 6.397 |
| 24.01.2017 | 6.379 | 6.445 | 6.325 | 6.333 |
| 25.01.2017 | 6.400 | 6.420 | 6.320 | 6.361 |
| 26.01.2017 | 6.400 | 6.458 | 6.361 | 6.410 |
| 27.01.2017 | 6.476 | 6.482 | 6.395 | 6.414 |
| 30.01.2017 | 6.380 | 6.380 | 6.305 | 6.334 |
| 31.01.2017 | 6.272 | 6.297 | 6.209 | 6.215 |
| 01.02.2017 | 6.157 | 6.244 | 6.115 | 6.228 |
| 02.02.2017 | 6.230 | 6.315 | 6.150 | 6.174 |
| 03.02.2017 | 6.164 | 6.217 | 6.127 | 6.197 |
| 06.02.2017 | 6.230 | 6.251 | 6.188 | 6.206 |
| 07.02.2017 | 6.174 | 6.195 | 6.132 | 6.139 |
| 08.02.2017 | 6.131 | 6.178 | 6.101 | 6.150 |
| 09.02.2017 | 6.116 | 6.143 | 6.071 | 6.084 |
| 10.02.2017 | 6.198 | 6.345 | 6.169 | 6.315 |
| 13.02.2017 | 6.350 | 6.355 | 6.286 | 6.305 |
| 14.02.2017 | 6.300 | 6.300 | 6.176 | 6.182 |
| 15.02.2017 | 6.235 | 6.238 | 6.145 | 6.197 |
| 16.02.2017 | 6.218 | 6.238 | 6.147 | 6.161 |
| 17.02.2017 | 6.100 | 6.183 | 6.077 | 6.155 |
| 20.02.2017 | 6.070 | 6.147 | 6.056 | 6.114 |
| 21.02.2017 | 6.120 | 6.209 | 6.120 | 6.186 |
| 22.02.2017 | 6.167 | 6.209 | 6.116 | 6.197 |
| 23.02.2017 | 6.230 | 6.247 | 6.188 | 6.241 |
| 24.02.2017 | 6.200 | 6.316 | 6.190 | 6.306 |
| 27.02.2017 | 6.251 | 6.321 | 6.244 | 6.285 |
| 28.02.2017 | 6.355 | 6.406 | 6.293 | 6.301 |
| 01.03.2017 | 6.347 | 6.404 | 6.306 | 6.353 |
| 02.03.2017 | 6.405 | 6.413 | 6.365 | 6.404 |
| 03.03.2017 | 6.424 | 6.424 | 6.353 | 6.388 |
| 06.03.2017 | 6.367 | 6.367 | 6.303 | 6.308 |
| 07.03.2017 | 6.291 | 6.295 | 6.248 | 6.265 |
| 08.03.2017 | 6.240 | 6.240 | 6.157 | 6.160 |
| 09.03.2017 | 6.100 | 6.145 | 6.088 | 6.122 |
| 10.03.2017 | 6.147 | 6.236 | 6.118 | 6.226 |
| 13.03.2017 | 6.202 | 6.254 | 6.185 | 6.216 |
| 14.03.2017 | 6.239 | 6.255 | 6.187 | 6.187 |
| 15.03.2017 | 6.180 | 6.223 | 6.150 | 6.202 |
| 16.03.2017 | 6.175 | 6.194 | 6.142 | 6.142 |
| 17.03.2017 | 6.140 | 6.145 | 6.083 | 6.083 |
| 21.03.2017 | 6.050 | 6.094 | 6.035 | 6.059 |
| 22.03.2017 | 6.002 | 6.027 | 5.950 | 5.950 |
| 23.03.2017 | 5.943 | 5.994 | 5.927 | 5.983 |
| 24.03.2017 | 5.980 | 6.058 | 5.962 | 6.042 |
| 27.03.2017 | 6.007 | 6.024 | 5.915 | 5.928 |
| 28.03.2017 | 5.989 | 6.021 | 5.961 | 5.974 |
| 29.03.2017 | 5.938 | 5.973 | 5.895 | 5.959 |
| 30.03.2017 | 5.912 | 5.945 | 5.823 | 5.839 |
| 31.03.2017 | 5.840 | 5.882 | 5.764 | 5.764 |
| 03.04.2017 | 5.808 | 5.883 | 5.778 | 5.848 |
| 04.04.2017 | 5.823 | 5.893 | 5.795 | 5.849 |
| 05.04.2017 | 5.858 | 5.894 | 5.816 | 5.839 |
| 06.04.2017 | 5.800 | 5.829 | 5.758 | 5.771 |
| 07.04.2017 | 5.742 | 5.826 | 5.705 | 5.776 |
| 10.04.2017 | 5.793 | 5.833 | 5.717 | 5.740 |
| 11.04.2017 | 5.708 | 5.754 | 5.670 | 5.721 |
| 12.04.2017 | 5.631 | 5.665 | 5.628 | 5.653 |
| 13.04.2017 | 5.624 | 5.659 | 5.620 | 5.635 |
| 14.04.2017 | 5.735 | 5.744 | 5.590 | 5.616 |
| 17.04.2017 | 5.581 | 5.658 | 5.581 | 5.641 |
| 18.04.2017 | 5.619 | 5.679 | 5.603 | 5.671 |
| 19.04.2017 | 5.676 | 5.799 | 5.673 | 5.700 |
| 20.04.2017 | 5.726 | 5.744 | 5.663 | 5.688 |
| 21.04.2017 | 5.756 | 5.762 | 5.708 | 5.750 |
| 24.04.2017 | 5.830 | 5.841 | 5.785 | 5.828 |
| 25.04.2017 | 5.836 | 5.838 | 5.783 | 5.814 |
| 26.04.2017 | 5.834 | 5.858 | 5.804 | 5.850 |
| 27.04.2017 | 5.820 | 5.865 | 5.817 | 5.847 |
| 28.04.2017 | 5.880 | 5.892 | 5.835 | 5.852 |
| 01.05.2017 | 5.805 | 5.845 | 5.777 | 5.838 |
| 02.05.2017 | 5.810 | 5.854 | 5.787 | 5.832 |
| 08.05.2017 | 5.890 | 5.982 | 5.883 | 5.959 |
| 09.05.2017 | 5.952 | 5.977 | 5.927 | 5.958 |
| 10.05.2017 | 5.987 | 6.017 | 5.942 | 5.994 |
| 11.05.2017 | 5.969 | 6.033 | 5.942 | 6.010 |
| 12.05.2017 | 6.032 | 6.047 | 5.966 | 5.996 |
| 15.05.2017 | 5.972 | 6.065 | 5.955 | 5.971 |
| 16.05.2017 | 6.008 | 6.067 | 6.001 | 6.034 |
| 17.05.2017 | 5.997 | 6.030 | 5.945 | 5.977 |
| 18.05.2017 | 5.950 | 6.041 | 5.935 | 5.976 |
| 19.05.2017 | 5.971 | 6.015 | 5.937 | 5.995 |
| 22.05.2017 | 5.969 | 6.000 | 5.948 | 5.983 |
| 23.05.2017 | 5.944 | 5.994 | 5.944 | 5.958 |
| 24.05.2017 | 5.985 | 6.003 | 5.965 | 5.990 |
| 25.05.2017 | 5.965 | 5.979 | 5.924 | 5.954 |
| 26.05.2017 | 5.961 | 5.984 | 5.924 | 5.925 |
| 29.05.2017 | 5.910 | 5.930 | 5.872 | 5.891 |
| 30.05.2017 | 5.905 | 5.909 | 5.833 | 5.839 |
| 31.05.2017 | 5.807 | 5.876 | 5.806 | 5.836 |
| 01.06.2017 | 5.830 | 5.915 | 5.817 | 5.893 |
| 02.06.2017 | 5.929 | 6.000 | 5.878 | 5.979 |
| 05.06.2017 | 5.979 | 6.133 | 5.953 | 6.113 |
| 06.06.2017 | 6.105 | 6.109 | 5.992 | 6.002 |
| 07.06.2017 | 6.000 | 6.013 | 5.952 | 5.976 |
| 08.06.2017 | 6.000 | 6.013 | 5.966 | 5.986 |
| 09.06.2017 | 6.028 | 6.034 | 5.965 | 5.978 |
| 12.06.2017 | 6.002 | 6.071 | 5.980 | 6.056 |
| 13.06.2017 | 6.054 | 6.087 | 6.020 | 6.077 |
| 14.06.2017 | 6.092 | 6.107 | 6.055 | 6.058 |
| 15.06.2017 | 6.074 | 6.118 | 6.048 | 6.088 |
| 16.06.2017 | 6.120 | 6.135 | 6.060 | 6.113 |
| 19.06.2017 | 6.127 | 6.183 | 6.124 | 6.173 |
| 20.06.2017 | 6.200 | 6.230 | 6.173 | 6.213 |
| 21.06.2017 | 6.200 | 6.225 | 6.177 | 6.190 |
| 22.06.2017 | 6.221 | 6.275 | 6.209 | 6.265 |
| 23.06.2017 | 6.298 | 6.303 | 6.254 | 6.267 |
| 26.06.2017 | 6.250 | 6.269 | 6.223 | 6.254 |
| 27.06.2017 | 6.260 | 6.288 | 6.243 | 6.288 |
| 28.06.2017 | 6.229 | 6.296 | 6.229 | 6.285 |
| 29.06.2017 | 6.288 | 6.300 | 6.236 | 6.242 |
| 30.06.2017 | 6.194 | 6.230 | 6.173 | 6.205 |
| 03.07.2017 | 6.229 | 6.236 | 6.167 | 6.184 |
| 04.07.2017 | 6.226 | 6.271 | 6.211 | 6.241 |
| 05.07.2017 | 6.201 | 6.221 | 6.083 | 6.105 |
| 06.07.2017 | 6.107 | 6.164 | 6.096 | 6.121 |
| 07.07.2017 | 6.059 | 6.073 | 6.023 | 6.033 |
| 10.07.2017 | 6.089 | 6.108 | 6.062 | 6.088 |
| 11.07.2017 | 6.082 | 6.109 | 6.072 | 6.095 |
| 12.07.2017 | 6.072 | 6.107 | 6.051 | 6.063 |
| 13.07.2017 | 6.092 | 6.115 | 6.059 | 6.061 |
| 14.07.2017 | 6.102 | 6.124 | 6.066 | 6.077 |
| 18.07.2017 | 6.038 | 6.063 | 6.000 | 6.001 |
| 19.07.2017 | 5.988 | 6.006 | 5.970 | 5.978 |
| 20.07.2017 | 5.978 | 6.095 | 5.978 | 6.061 |
| 21.07.2017 | 6.041 | 6.051 | 6.006 | 6.049 |
| 24.07.2017 | 6.002 | 6.016 | 5.956 | 5.963 |
| 25.07.2017 | 5.971 | 5.995 | 5.933 | 5.940 |
| 26.07.2017 | 5.936 | 6.003 | 5.915 | 5.985 |
| 27.07.2017 | 5.996 | 6.025 | 5.951 | 5.958 |
| 28.07.2017 | 5.886 | 5.942 | 5.877 | 5.915 |
| 31.07.2017 | 5.917 | 5.939 | 5.901 | 5.919 |
| 01.08.2017 | 5.900 | 5.944 | 5.898 | 5.919 |
| 02.08.2017 | 5.922 | 5.940 | 5.862 | 5.867 |
| 03.08.2017 | 5.851 | 5.907 | 5.822 | 5.851 |
| 04.08.2017 | 5.827 | 5.839 | 5.776 | 5.776 |
| 07.08.2017 | 5.802 | 5.820 | 5.788 | 5.813 |
| 08.08.2017 | 5.808 | 5.817 | 5.747 | 5.758 |
| 09.08.2017 | 5.742 | 5.793 | 5.683 | 5.691 |
| 10.08.2017 | 5.779 | 5.779 | 5.675 | 5.692 |
| 14.08.2017 | 5.660 | 5.660 | 5.601 | 5.613 |
| 15.08.2017 | 5.640 | 5.694 | 5.618 | 5.654 |
| 16.08.2017 | 5.662 | 5.669 | 5.638 | 5.661 |
| 17.08.2017 | 5.661 | 5.716 | 5.645 | 5.693 |
| 18.08.2017 | 5.673 | 5.674 | 5.605 | 5.612 |
| 21.08.2017 | 5.624 | 5.638 | 5.580 | 5.581 |
| 22.08.2017 | 5.581 | 5.596 | 5.545 | 5.547 |
| 23.08.2017 | 5.568 | 5.597 | 5.547 | 5.555 |
| 24.08.2017 | 5.530 | 5.531 | 5.496 | 5.502 |
| 25.08.2017 | 5.531 | 5.554 | 5.517 | 5.529 |
| 28.08.2017 | 5.557 | 5.583 | 5.538 | 5.575 |
| 29.08.2017 | 5.620 | 5.638 | 5.560 | 5.615 |
| 30.08.2017 | 5.656 | 5.729 | 5.653 | 5.701 |
| 31.08.2017 | 5.694 | 5.727 | 5.630 | 5.694 |
| 01.09.2017 | 5.780 | 5.824 | 5.732 | 5.775 |
| 04.09.2017 | 5.775 | 5.778 | 5.717 | 5.728 |
| 05.09.2017 | 5.720 | 5.751 | 5.665 | 5.683 |
| 06.09.2017 | 5.681 | 5.709 | 5.656 | 5.673 |
| 07.09.2017 | 5.700 | 5.700 | 5.611 | 5.627 |
| 08.09.2017 | 5.572 | 5.648 | 5.561 | 5.567 |
| 11.09.2017 | 5.667 | 5.763 | 5.657 | 5.762 |
| 12.09.2017 | 5.805 | 5.821 | 5.763 | 5.819 |
| 13.09.2017 | 5.854 | 5.861 | 5.826 | 5.849 |
| 14.09.2017 | 5.839 | 5.858 | 5.804 | 5.817 |
| 15.09.2017 | 5.844 | 5.845 | 5.795 | 5.801 |
| 19.09.2017 | 5.840 | 5.880 | 5.812 | 5.869 |
| 20.09.2017 | 5.842 | 5.889 | 5.811 | 5.828 |
| 21.09.2017 | 5.880 | 5.889 | 5.812 | 5.821 |
| 22.09.2017 | 5.880 | 5.885 | 5.821 | 5.867 |
| 25.09.2017 | 5.901 | 5.903 | 5.863 | 5.881 |
| 26.09.2017 | 5.911 | 5.924 | 5.880 | 5.908 |
| 27.09.2017 | 5.849 | 5.867 | 5.754 | 5.767 |
| 28.09.2017 | 5.772 | 5.774 | 5.725 | 5.753 |
| 29.09.2017 | 5.700 | 5.778 | 5.700 | 5.776 |
| 02.10.2017 | 5.780 | 5.786 | 5.736 | 5.752 |
| 03.10.2017 | 5.780 | 5.918 | 5.765 | 5.904 |
| 04.10.2017 | 5.910 | 5.915 | 5.848 | 5.870 |
| 05.10.2017 | 5.920 | 5.927 | 5.864 | 5.875 |
| 06.10.2017 | 5.912 | 5.919 | 5.870 | 5.889 |
| 10.10.2017 | 5.871 | 5.882 | 5.832 | 5.866 |
| 11.10.2017 | 5.853 | 5.943 | 5.852 | 5.939 |
| 12.10.2017 | 5.945 | 5.949 | 5.896 | 5.943 |
| 13.10.2017 | 5.849 | 5.908 | 5.791 | 5.826 |
| 16.10.2017 | 5.825 | 5.878 | 5.823 | 5.873 |
| 17.10.2017 | 5.892 | 5.918 | 5.858 | 5.915 |
| 18.10.2017 | 5.937 | 6.023 | 5.908 | 6.011 |
| 19.10.2017 | 6.009 | 6.029 | 5.980 | 6.024 |
| 20.10.2017 | 6.029 | 6.030 | 5.986 | 6.025 |
| 23.10.2017 | 6.066 | 6.084 | 6.033 | 6.069 |
| 24.10.2017 | 6.190 | 6.386 | 6.165 | 6.195 |
| 25.10.2017 | 6.200 | 6.200 | 6.062 | 6.084 |
| 26.10.2017 | 6.062 | 6.158 | 6.044 | 6.111 |
| 27.10.2017 | 6.160 | 6.296 | 6.141 | 6.292 |
| 30.10.2017 | 6.250 | 6.293 | 6.229 | 6.273 |
| 31.10.2017 | 6.213 | 6.297 | 6.187 | 6.297 |
| 01.11.2017 | 6.302 | 6.340 | 6.273 | 6.329 |
| 02.11.2017 | 6.429 | 6.500 | 6.387 | 6.492 |
| 06.11.2017 | 6.500 | 6.500 | 6.356 | 6.386 |
| 07.11.2017 | 6.393 | 6.526 | 6.359 | 6.512 |
| 08.11.2017 | 6.507 | 6.514 | 6.463 | 6.474 |
| 09.11.2017 | 6.495 | 6.570 | 6.352 | 6.405 |
| 10.11.2017 | 6.343 | 6.405 | 6.323 | 6.386 |
| 13.11.2017 | 6.324 | 6.365 | 6.298 | 6.300 |
| 14.11.2017 | 6.287 | 6.361 | 6.251 | 6.294 |
| 15.11.2017 | 6.260 | 6.312 | 6.233 | 6.233 |
| 16.11.2017 | 6.255 | 6.379 | 6.236 | 6.364 |
| 17.11.2017 | 6.403 | 6.449 | 6.360 | 6.389 |
| 20.11.2017 | 6.380 | 6.399 | 6.349 | 6.380 |
| 21.11.2017 | 6.366 | 6.384 | 6.331 | 6.344 |
| 22.11.2017 | 6.395 | 6.402 | 6.288 | 6.295 |
| 24.11.2017 | 6.222 | 6.237 | 6.165 | 6.222 |
| 27.11.2017 | 6.248 | 6.268 | 6.177 | 6.200 |
| 28.11.2017 | 6.183 | 6.241 | 6.174 | 6.206 |
| 29.11.2017 | 6.235 | 6.264 | 6.204 | 6.255 |
| 30.11.2017 | 6.300 | 6.378 | 6.278 | 6.371 |
| 01.12.2017 | 6.400 | 6.516 | 6.380 | 6.497 |
| 04.12.2017 | 6.514 | 6.522 | 6.464 | 6.472 |
| 05.12.2017 | 6.432 | 6.517 | 6.416 | 6.495 |
| 06.12.2017 | 6.403 | 6.440 | 6.285 | 6.305 |
| 07.12.2017 | 6.310 | 6.385 | 6.305 | 6.350 |
| 08.12.2017 | 6.401 | 6.533 | 6.401 | 6.533 |
| 11.12.2017 | 6.574 | 6.674 | 6.540 | 6.673 |
| 12.12.2017 | 6.661 | 6.726 | 6.637 | 6.715 |
| 13.12.2017 | 6.850 | 6.895 | 6.821 | 6.864 |
| 14.12.2017 | 6.869 | 6.888 | 6.827 | 6.842 |
| 15.12.2017 | 6.877 | 6.909 | 6.829 | 6.895 |
| 18.12.2017 | 6.950 | 7.034 | 6.923 | 7.033 |
| 19.12.2017 | 7.045 | 7.108 | 7.025 | 7.105 |
| 20.12.2017 | 7.095 | 7.130 | 7.060 | 7.121 |
| 21.12.2017 | 7.102 | 7.148 | 7.095 | 7.118 |
| 22.12.2017 | 6.406 | 6.407 | 5.970 | 6.061 |
| 25.12.2017 | 6.115 | 6.244 | 6.100 | 6.148 |
| 26.12.2017 | 6.179 | 6.354 | 6.161 | 6.301 |
| 27.12.2017 | 6.347 | 6.359 | 6.290 | 6.323 |
| 28.12.2017 | 6.349 | 6.519 | 6.345 | 6.372 |
| 29.12.2017 | 6.364 | 6.432 | 6.332 | 6.416 |