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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8.464,1959
KAPANIŞ 8.474,7551
En Düşük
DÜŞÜK 5.402
En Yüksek
YÜKSEK 11.490
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 6.497 | 6.599 | 6.464 | 6.593 |
| 05.01.2018 | 6.574 | 6.587 | 6.501 | 6.572 |
| 09.01.2018 | 6.620 | 6.708 | 6.615 | 6.658 |
| 10.01.2018 | 6.700 | 6.720 | 6.645 | 6.652 |
| 11.01.2018 | 6.630 | 6.660 | 6.582 | 6.610 |
| 12.01.2018 | 6.591 | 6.622 | 6.517 | 6.521 |
| 15.01.2018 | 6.521 | 6.559 | 6.465 | 6.531 |
| 16.01.2018 | 6.500 | 6.531 | 6.471 | 6.473 |
| 17.01.2018 | 6.421 | 6.458 | 6.369 | 6.448 |
| 18.01.2018 | 6.256 | 6.410 | 6.256 | 6.303 |
| 19.01.2018 | 6.349 | 6.359 | 6.251 | 6.278 |
| 22.01.2018 | 6.270 | 6.341 | 6.270 | 6.337 |
| 23.01.2018 | 6.333 | 6.447 | 6.319 | 6.420 |
| 24.01.2018 | 6.370 | 6.424 | 6.370 | 6.397 |
| 25.01.2018 | 6.369 | 6.403 | 6.347 | 6.352 |
| 26.01.2018 | 6.389 | 6.410 | 6.330 | 6.345 |
| 29.01.2018 | 6.345 | 6.405 | 6.302 | 6.308 |
| 30.01.2018 | 6.316 | 6.378 | 6.287 | 6.290 |
| 31.01.2018 | 6.269 | 6.300 | 6.226 | 6.231 |
| 01.02.2018 | 6.286 | 6.377 | 6.282 | 6.363 |
| 02.02.2018 | 6.334 | 6.347 | 6.261 | 6.302 |
| 05.02.2018 | 6.240 | 6.344 | 6.227 | 6.322 |
| 06.02.2018 | 6.122 | 6.167 | 5.837 | 5.953 |
| 07.02.2018 | 6.053 | 6.318 | 6.050 | 6.095 |
| 08.02.2018 | 6.066 | 6.172 | 6.066 | 6.146 |
| 09.02.2018 | 5.921 | 5.979 | 5.864 | 5.912 |
| 13.02.2018 | 5.912 | 5.971 | 5.772 | 5.793 |
| 14.02.2018 | 5.785 | 5.850 | 5.730 | 5.755 |
| 15.02.2018 | 5.468 | 5.588 | 5.402 | 5.514 |
| 16.02.2018 | 5.532 | 5.633 | 5.522 | 5.575 |
| 19.02.2018 | 5.592 | 5.626 | 5.564 | 5.613 |
| 20.02.2018 | 5.614 | 5.643 | 5.586 | 5.609 |
| 21.02.2018 | 5.589 | 5.645 | 5.560 | 5.610 |
| 22.02.2018 | 5.550 | 5.594 | 5.539 | 5.570 |
| 23.02.2018 | 5.576 | 5.640 | 5.565 | 5.631 |
| 26.02.2018 | 5.700 | 5.752 | 5.672 | 5.746 |
| 27.02.2018 | 5.782 | 5.834 | 5.743 | 5.770 |
| 28.02.2018 | 5.702 | 5.748 | 5.696 | 5.696 |
| 01.03.2018 | 5.664 | 5.682 | 5.625 | 5.653 |
| 02.03.2018 | 5.560 | 5.591 | 5.534 | 5.560 |
| 05.03.2018 | 5.571 | 5.630 | 5.526 | 5.560 |
| 06.03.2018 | 5.613 | 5.675 | 5.598 | 5.614 |
| 07.03.2018 | 5.582 | 5.649 | 5.565 | 5.577 |
| 08.03.2018 | 6.177 | 6.177 | 5.982 | 6.126 |
| 09.03.2018 | 6.187 | 6.430 | 6.172 | 6.308 |
| 12.03.2018 | 6.608 | 6.805 | 6.572 | 6.786 |
| 13.03.2018 | 6.750 | 6.932 | 6.745 | 6.929 |
| 14.03.2018 | 6.908 | 6.985 | 6.842 | 6.878 |
| 15.03.2018 | 6.912 | 6.938 | 6.831 | 6.882 |
| 16.03.2018 | 6.917 | 6.968 | 6.887 | 6.940 |
| 19.03.2018 | 6.890 | 6.968 | 6.869 | 6.938 |
| 20.03.2018 | 6.885 | 6.935 | 6.784 | 6.808 |
| 22.03.2018 | 6.780 | 6.842 | 6.753 | 6.836 |
| 23.03.2018 | 6.636 | 6.750 | 6.589 | 6.593 |
| 26.03.2018 | 6.566 | 6.695 | 6.554 | 6.686 |
| 27.03.2018 | 6.710 | 6.771 | 6.644 | 6.766 |
| 28.03.2018 | 6.643 | 6.753 | 6.632 | 6.747 |
| 29.03.2018 | 6.804 | 6.898 | 6.739 | 6.786 |
| 30.03.2018 | 6.837 | 6.837 | 6.728 | 6.781 |
| 02.04.2018 | 6.779 | 6.915 | 6.743 | 6.826 |
| 03.04.2018 | 6.753 | 6.850 | 6.711 | 6.814 |
| 04.04.2018 | 6.843 | 6.869 | 6.768 | 6.795 |
| 05.04.2018 | 6.908 | 7.075 | 6.879 | 7.037 |
| 06.04.2018 | 7.001 | 7.028 | 6.880 | 6.966 |
| 09.04.2018 | 6.967 | 7.081 | 6.939 | 7.055 |
| 10.04.2018 | 7.060 | 7.094 | 6.862 | 6.888 |
| 11.04.2018 | 6.801 | 6.843 | 6.653 | 6.681 |
| 12.04.2018 | 6.650 | 6.853 | 6.630 | 6.839 |
| 13.04.2018 | 6.888 | 6.889 | 6.791 | 6.836 |
| 16.04.2018 | 6.851 | 6.921 | 6.821 | 6.916 |
| 17.04.2018 | 6.881 | 6.998 | 6.881 | 6.973 |
| 18.04.2018 | 6.965 | 7.076 | 6.955 | 7.042 |
| 19.04.2018 | 7.059 | 7.110 | 7.053 | 7.093 |
| 20.04.2018 | 7.078 | 7.142 | 7.031 | 7.074 |
| 23.04.2018 | 7.123 | 7.160 | 7.096 | 7.151 |
| 24.04.2018 | 7.194 | 7.194 | 7.110 | 7.138 |
| 25.04.2018 | 7.167 | 7.420 | 7.128 | 7.364 |
| 26.04.2018 | 7.345 | 7.350 | 7.255 | 7.288 |
| 27.04.2018 | 7.350 | 7.360 | 7.270 | 7.345 |
| 01.05.2018 | 7.322 | 7.432 | 7.307 | 7.429 |
| 02.05.2018 | 7.407 | 7.442 | 7.297 | 7.441 |
| 07.05.2018 | 7.408 | 7.420 | 7.206 | 7.351 |
| 08.05.2018 | 7.394 | 7.466 | 7.370 | 7.405 |
| 09.05.2018 | 7.308 | 7.326 | 7.236 | 7.295 |
| 10.05.2018 | 7.315 | 7.365 | 7.290 | 7.339 |
| 11.05.2018 | 7.376 | 7.460 | 7.336 | 7.437 |
| 14.05.2018 | 7.437 | 7.459 | 7.364 | 7.385 |
| 15.05.2018 | 7.254 | 7.450 | 7.254 | 7.320 |
| 16.05.2018 | 7.382 | 7.625 | 7.364 | 7.604 |
| 17.05.2018 | 7.631 | 7.840 | 7.575 | 7.827 |
| 18.05.2018 | 7.950 | 8.130 | 7.911 | 8.124 |
| 21.05.2018 | 8.111 | 8.253 | 8.101 | 8.208 |
| 22.05.2018 | 8.200 | 8.200 | 8.024 | 8.068 |
| 23.05.2018 | 8.045 | 8.152 | 7.961 | 8.013 |
| 24.05.2018 | 8.014 | 8.073 | 7.953 | 7.971 |
| 25.05.2018 | 7.900 | 7.987 | 7.823 | 7.896 |
| 28.05.2018 | 7.893 | 7.895 | 7.739 | 7.756 |
| 29.05.2018 | 7.746 | 7.798 | 7.706 | 7.778 |
| 30.05.2018 | 7.726 | 7.785 | 7.651 | 7.688 |
| 31.05.2018 | 7.755 | 7.901 | 7.710 | 7.877 |
| 01.06.2018 | 8.000 | 8.021 | 7.903 | 7.935 |
| 04.06.2018 | 8.023 | 8.140 | 8.010 | 8.045 |
| 05.06.2018 | 8.068 | 8.229 | 7.972 | 8.226 |
| 06.06.2018 | 8.171 | 8.255 | 8.113 | 8.204 |
| 07.06.2018 | 8.328 | 8.388 | 8.266 | 8.366 |
| 08.06.2018 | 8.350 | 8.361 | 8.197 | 8.205 |
| 11.06.2018 | 8.245 | 8.269 | 8.213 | 8.228 |
| 12.06.2018 | 8.287 | 8.368 | 8.242 | 8.271 |
| 13.06.2018 | 8.200 | 8.313 | 8.064 | 8.195 |
| 14.06.2018 | 8.100 | 8.106 | 7.935 | 7.935 |
| 15.06.2018 | 8.047 | 8.190 | 8.025 | 8.174 |
| 18.06.2018 | 8.169 | 8.170 | 8.051 | 8.094 |
| 19.06.2018 | 8.059 | 8.113 | 7.985 | 7.985 |
| 20.06.2018 | 8.025 | 8.175 | 8.013 | 8.169 |
| 21.06.2018 | 8.093 | 8.225 | 8.057 | 8.080 |
| 22.06.2018 | 8.009 | 8.059 | 7.968 | 7.995 |
| 25.06.2018 | 7.946 | 7.960 | 7.827 | 7.856 |
| 26.06.2018 | 7.900 | 7.993 | 7.866 | 7.896 |
| 27.06.2018 | 7.880 | 7.964 | 7.858 | 7.926 |
| 28.06.2018 | 7.889 | 7.926 | 7.735 | 7.769 |
| 29.06.2018 | 7.788 | 7.810 | 7.729 | 7.804 |
| 02.07.2018 | 7.763 | 7.798 | 7.591 | 7.607 |
| 03.07.2018 | 7.636 | 7.705 | 7.541 | 7.622 |
| 04.07.2018 | 7.582 | 7.739 | 7.526 | 7.712 |
| 05.07.2018 | 7.735 | 7.754 | 7.651 | 7.706 |
| 06.07.2018 | 8.210 | 9.206 | 8.164 | 9.206 |
| 09.07.2018 | 10.710 | 10.710 | 10.530 | 10.710 |
| 10.07.2018 | 10.640 | 10.930 | 10.120 | 10.550 |
| 11.07.2018 | 10.300 | 10.370 | 9.739 | 9.962 |
| 12.07.2018 | 10.270 | 10.950 | 10.250 | 10.760 |
| 13.07.2018 | 10.760 | 11.100 | 10.715 | 10.870 |
| 17.07.2018 | 10.750 | 10.995 | 10.540 | 10.925 |
| 18.07.2018 | 10.825 | 11.145 | 10.775 | 10.965 |
| 19.07.2018 | 11.100 | 11.435 | 11.015 | 11.185 |
| 20.07.2018 | 11.190 | 11.380 | 11.010 | 11.150 |
| 23.07.2018 | 11.005 | 11.100 | 10.920 | 10.970 |
| 24.07.2018 | 10.750 | 10.915 | 10.595 | 10.765 |
| 25.07.2018 | 11.145 | 11.490 | 10.955 | 11.110 |
| 26.07.2018 | 9.160 | 9.989 | 8.825 | 9.989 |
| 27.07.2018 | 9.945 | 10.355 | 9.857 | 10.200 |
| 30.07.2018 | 9.895 | 9.997 | 9.639 | 9.656 |
| 31.07.2018 | 9.480 | 9.630 | 9.330 | 9.582 |
| 01.08.2018 | 9.678 | 9.859 | 9.571 | 9.826 |
| 02.08.2018 | 9.900 | 10.035 | 9.810 | 9.843 |
| 03.08.2018 | 9.887 | 9.950 | 9.814 | 9.881 |
| 06.08.2018 | 9.881 | 9.935 | 9.752 | 9.844 |
| 07.08.2018 | 9.810 | 10.025 | 9.766 | 9.914 |
| 08.08.2018 | 9.916 | 10.065 | 9.791 | 9.801 |
| 09.08.2018 | 9.792 | 9.874 | 9.713 | 9.760 |
| 10.08.2018 | 9.755 | 9.760 | 9.590 | 9.595 |
| 13.08.2018 | 9.510 | 9.652 | 9.466 | 9.474 |
| 14.08.2018 | 9.629 | 9.726 | 9.606 | 9.707 |
| 15.08.2018 | 9.635 | 9.773 | 9.604 | 9.754 |
| 16.08.2018 | 9.736 | 9.883 | 9.692 | 9.735 |
| 17.08.2018 | 9.870 | 9.879 | 9.551 | 9.569 |
| 20.08.2018 | 9.713 | 9.820 | 9.576 | 9.608 |
| 21.08.2018 | 9.556 | 9.774 | 9.480 | 9.760 |
| 22.08.2018 | 9.759 | 9.812 | 9.622 | 9.660 |
| 23.08.2018 | 9.740 | 9.757 | 9.646 | 9.675 |
| 24.08.2018 | 9.880 | 9.972 | 9.793 | 9.939 |
| 27.08.2018 | 9.962 | 9.980 | 9.782 | 9.793 |
| 28.08.2018 | 9.831 | 9.865 | 9.743 | 9.743 |
| 29.08.2018 | 9.775 | 9.830 | 9.737 | 9.764 |
| 30.08.2018 | 9.880 | 9.935 | 9.802 | 9.820 |
| 31.08.2018 | 9.869 | 10.080 | 9.785 | 10.060 |
| 03.09.2018 | 9.958 | 9.985 | 9.876 | 9.943 |
| 04.09.2018 | 10.000 | 10.015 | 9.812 | 9.875 |
| 05.09.2018 | 9.945 | 9.949 | 9.795 | 9.807 |
| 06.09.2018 | 9.899 | 9.908 | 9.727 | 9.866 |
| 07.09.2018 | 9.866 | 9.929 | 9.812 | 9.888 |
| 10.09.2018 | 9.871 | 10.170 | 9.869 | 10.150 |
| 11.09.2018 | 10.150 | 10.555 | 10.145 | 10.415 |
| 12.09.2018 | 10.335 | 10.340 | 10.150 | 10.255 |
| 13.09.2018 | 10.370 | 10.525 | 10.335 | 10.495 |
| 14.09.2018 | 10.580 | 10.585 | 10.235 | 10.330 |
| 18.09.2018 | 10.405 | 10.715 | 10.400 | 10.655 |
| 19.09.2018 | 10.680 | 10.735 | 10.440 | 10.545 |
| 20.09.2018 | 10.590 | 10.830 | 10.555 | 10.600 |
| 21.09.2018 | 10.590 | 10.660 | 10.200 | 10.270 |
| 25.09.2018 | 10.395 | 10.695 | 10.355 | 10.645 |
| 26.09.2018 | 10.610 | 10.845 | 10.565 | 10.730 |
| 27.09.2018 | 10.690 | 10.995 | 10.630 | 10.820 |
| 28.09.2018 | 10.930 | 11.180 | 10.910 | 11.060 |
| 01.10.2018 | 11.100 | 11.235 | 11.050 | 11.145 |
| 02.10.2018 | 11.200 | 11.295 | 11.125 | 11.285 |
| 03.10.2018 | 11.275 | 11.320 | 11.165 | 11.250 |
| 04.10.2018 | 11.275 | 11.275 | 10.990 | 11.035 |
| 05.10.2018 | 11.055 | 11.060 | 10.875 | 10.910 |
| 09.10.2018 | 11.050 | 11.195 | 10.675 | 10.710 |
| 10.10.2018 | 10.655 | 10.810 | 10.585 | 10.755 |
| 11.10.2018 | 10.460 | 10.475 | 10.155 | 10.285 |
| 12.10.2018 | 10.115 | 10.350 | 10.070 | 10.270 |
| 15.10.2018 | 10.265 | 10.340 | 10.115 | 10.300 |
| 16.10.2018 | 10.400 | 10.460 | 10.280 | 10.460 |
| 17.10.2018 | 10.495 | 10.570 | 10.400 | 10.530 |
| 18.10.2018 | 10.535 | 10.595 | 10.465 | 10.550 |
| 19.10.2018 | 10.545 | 10.805 | 10.525 | 10.795 |
| 22.10.2018 | 10.645 | 10.705 | 10.465 | 10.585 |
| 23.10.2018 | 10.500 | 10.500 | 10.105 | 10.155 |
| 24.10.2018 | 10.045 | 10.155 | 9.942 | 9.970 |
| 25.10.2018 | 9.676 | 9.750 | 9.364 | 9.397 |
| 26.10.2018 | 9.247 | 9.689 | 9.135 | 9.310 |
| 29.10.2018 | 9.461 | 9.499 | 9.242 | 9.294 |
| 30.10.2018 | 9.196 | 9.528 | 9.196 | 9.487 |
| 31.10.2018 | 9.418 | 9.554 | 9.311 | 9.411 |
| 01.11.2018 | 9.415 | 9.596 | 9.282 | 9.322 |
| 02.11.2018 | 9.700 | 9.755 | 9.411 | 9.636 |
| 05.11.2018 | 9.562 | 9.788 | 9.559 | 9.705 |
| 06.11.2018 | 9.792 | 10.040 | 9.712 | 10.040 |
| 07.11.2018 | 10.015 | 10.100 | 9.834 | 9.894 |
| 08.11.2018 | 10.150 | 10.465 | 10.140 | 10.435 |
| 09.11.2018 | 10.485 | 10.500 | 10.240 | 10.240 |
| 12.11.2018 | 10.255 | 10.405 | 10.155 | 10.350 |
| 13.11.2018 | 10.200 | 10.290 | 9.890 | 10.085 |
| 14.11.2018 | 10.080 | 10.175 | 9.944 | 9.959 |
| 15.11.2018 | 9.869 | 10.065 | 9.817 | 9.988 |
| 16.11.2018 | 10.150 | 10.250 | 10.015 | 10.050 |
| 19.11.2018 | 9.980 | 10.095 | 9.938 | 10.060 |
| 20.11.2018 | 10.000 | 10.115 | 9.777 | 9.846 |
| 21.11.2018 | 9.800 | 9.965 | 9.779 | 9.855 |
| 22.11.2018 | 9.856 | 9.939 | 9.761 | 9.817 |
| 26.11.2018 | 9.905 | 9.949 | 9.760 | 9.778 |
| 27.11.2018 | 9.853 | 9.884 | 9.705 | 9.870 |
| 28.11.2018 | 10.000 | 10.160 | 9.973 | 10.125 |
| 29.11.2018 | 10.160 | 10.460 | 10.140 | 10.195 |
| 30.11.2018 | 10.120 | 10.475 | 10.100 | 10.415 |
| 03.12.2018 | 10.530 | 10.570 | 10.390 | 10.400 |
| 04.12.2018 | 10.315 | 10.480 | 10.200 | 10.200 |
| 05.12.2018 | 10.045 | 10.335 | 9.955 | 10.295 |
| 06.12.2018 | 10.120 | 10.145 | 9.560 | 9.643 |
| 07.12.2018 | 9.793 | 9.970 | 9.681 | 9.840 |
| 10.12.2018 | 9.690 | 9.729 | 9.578 | 9.634 |
| 11.12.2018 | 9.614 | 9.718 | 9.566 | 9.648 |
| 12.12.2018 | 9.711 | 10.090 | 9.690 | 10.065 |
| 13.12.2018 | 10.065 | 10.185 | 9.992 | 10.125 |
| 14.12.2018 | 9.990 | 10.205 | 9.613 | 9.617 |
| 17.12.2018 | 9.610 | 9.663 | 9.405 | 9.572 |
| 18.12.2018 | 9.365 | 9.477 | 9.247 | 9.301 |
| 19.12.2018 | 9.272 | 9.385 | 9.157 | 9.257 |
| 20.12.2018 | 9.121 | 9.242 | 8.888 | 8.959 |
| 21.12.2018 | 8.942 | 8.969 | 8.749 | 8.785 |
| 25.12.2018 | 8.335 | 8.368 | 8.028 | 8.047 |
| 26.12.2018 | 8.127 | 8.352 | 8.119 | 8.325 |
| 27.12.2018 | 8.600 | 8.855 | 8.464 | 8.731 |
| 28.12.2018 | 8.686 | 8.722 | 8.447 | 8.502 |