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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6.574,8484
KAPANIŞ 6.574,832
En Düşük
DÜŞÜK 5.011
En Yüksek
YÜKSEK 10.050
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2022 | 6.590 | 6.630 | 6.525 | 6.616 |
| 05.01.2022 | 6.550 | 6.600 | 6.516 | 6.582 |
| 06.01.2022 | 6.565 | 6.672 | 6.565 | 6.587 |
| 07.01.2022 | 6.565 | 6.598 | 6.443 | 6.497 |
| 11.01.2022 | 6.551 | 6.606 | 6.473 | 6.548 |
| 12.01.2022 | 6.348 | 6.408 | 6.220 | 6.378 |
| 13.01.2022 | 6.311 | 6.347 | 6.195 | 6.200 |
| 14.01.2022 | 6.146 | 6.236 | 6.130 | 6.198 |
| 17.01.2022 | 6.219 | 6.266 | 6.144 | 6.155 |
| 18.01.2022 | 6.156 | 6.174 | 6.038 | 6.073 |
| 19.01.2022 | 6.002 | 6.055 | 5.953 | 5.981 |
| 20.01.2022 | 6.017 | 6.064 | 5.942 | 5.996 |
| 21.01.2022 | 5.933 | 5.952 | 5.862 | 5.934 |
| 24.01.2022 | 5.898 | 6.061 | 5.881 | 6.048 |
| 25.01.2022 | 5.955 | 5.971 | 5.866 | 5.893 |
| 26.01.2022 | 5.933 | 5.935 | 5.818 | 5.902 |
| 27.01.2022 | 5.928 | 5.942 | 5.665 | 5.723 |
| 28.01.2022 | 5.747 | 5.819 | 5.747 | 5.802 |
| 31.01.2022 | 5.794 | 5.800 | 5.725 | 5.779 |
| 01.02.2022 | 5.791 | 5.798 | 5.707 | 5.739 |
| 02.02.2022 | 5.815 | 5.917 | 5.788 | 5.882 |
| 03.02.2022 | 5.825 | 5.888 | 5.770 | 5.792 |
| 04.02.2022 | 5.770 | 5.791 | 5.650 | 5.757 |
| 07.02.2022 | 5.762 | 5.814 | 5.712 | 5.752 |
| 08.02.2022 | 5.821 | 5.922 | 5.812 | 5.842 |
| 09.02.2022 | 5.849 | 5.899 | 5.816 | 5.880 |
| 10.02.2022 | 5.896 | 5.970 | 5.895 | 5.965 |
| 14.02.2022 | 5.900 | 5.900 | 5.758 | 5.792 |
| 15.02.2022 | 5.885 | 5.928 | 5.807 | 5.855 |
| 16.02.2022 | 5.943 | 5.951 | 5.873 | 5.931 |
| 17.02.2022 | 5.921 | 5.932 | 5.830 | 5.907 |
| 18.02.2022 | 5.851 | 5.955 | 5.851 | 5.906 |
| 21.02.2022 | 5.806 | 5.816 | 5.748 | 5.773 |
| 22.02.2022 | 5.750 | 5.754 | 5.625 | 5.665 |
| 24.02.2022 | 5.640 | 5.686 | 5.572 | 5.624 |
| 25.02.2022 | 5.657 | 5.697 | 5.619 | 5.696 |
| 28.02.2022 | 5.694 | 5.732 | 5.658 | 5.718 |
| 01.03.2022 | 5.767 | 5.826 | 5.757 | 5.777 |
| 02.03.2022 | 5.728 | 5.749 | 5.664 | 5.697 |
| 03.03.2022 | 5.733 | 5.740 | 5.685 | 5.718 |
| 04.03.2022 | 5.751 | 5.768 | 5.635 | 5.693 |
| 07.03.2022 | 5.630 | 5.636 | 5.517 | 5.581 |
| 08.03.2022 | 5.579 | 5.679 | 5.557 | 5.583 |
| 09.03.2022 | 5.584 | 5.593 | 5.451 | 5.453 |
| 10.03.2022 | 5.553 | 5.596 | 5.485 | 5.590 |
| 11.03.2022 | 5.562 | 5.582 | 5.442 | 5.468 |
| 14.03.2022 | 5.527 | 5.686 | 5.525 | 5.609 |
| 15.03.2022 | 5.605 | 5.771 | 5.600 | 5.740 |
| 16.03.2022 | 5.770 | 5.810 | 5.675 | 5.685 |
| 17.03.2022 | 5.808 | 5.835 | 5.706 | 5.827 |
| 18.03.2022 | 5.872 | 5.899 | 5.798 | 5.858 |
| 22.03.2022 | 5.958 | 5.958 | 5.851 | 5.870 |
| 23.03.2022 | 5.950 | 6.022 | 5.949 | 6.012 |
| 24.03.2022 | 5.977 | 5.999 | 5.865 | 5.938 |
| 25.03.2022 | 5.941 | 5.967 | 5.883 | 5.967 |
| 28.03.2022 | 5.974 | 5.974 | 5.883 | 5.893 |
| 29.03.2022 | 5.893 | 5.906 | 5.851 | 5.905 |
| 30.03.2022 | 5.899 | 5.906 | 5.772 | 5.808 |
| 31.03.2022 | 5.799 | 5.819 | 5.670 | 5.670 |
| 01.04.2022 | 5.679 | 5.758 | 5.631 | 5.734 |
| 04.04.2022 | 5.789 | 5.859 | 5.755 | 5.819 |
| 05.04.2022 | 5.906 | 5.930 | 5.828 | 5.880 |
| 06.04.2022 | 5.851 | 5.926 | 5.845 | 5.919 |
| 07.04.2022 | 5.901 | 6.069 | 5.887 | 6.028 |
| 08.04.2022 | 6.023 | 6.045 | 5.889 | 5.971 |
| 11.04.2022 | 5.994 | 6.039 | 5.874 | 5.918 |
| 12.04.2022 | 5.767 | 5.782 | 5.555 | 5.596 |
| 13.04.2022 | 5.602 | 5.746 | 5.592 | 5.745 |
| 14.04.2022 | 5.769 | 5.811 | 5.744 | 5.777 |
| 15.04.2022 | 5.739 | 5.758 | 5.680 | 5.736 |
| 18.04.2022 | 5.708 | 5.717 | 5.628 | 5.689 |
| 19.04.2022 | 5.718 | 5.738 | 5.661 | 5.691 |
| 20.04.2022 | 5.711 | 5.756 | 5.656 | 5.731 |
| 21.04.2022 | 5.757 | 5.792 | 5.733 | 5.776 |
| 22.04.2022 | 5.688 | 5.688 | 5.601 | 5.653 |
| 25.04.2022 | 5.584 | 5.650 | 5.563 | 5.596 |
| 26.04.2022 | 5.595 | 5.625 | 5.558 | 5.604 |
| 27.04.2022 | 5.520 | 5.536 | 5.481 | 5.487 |
| 28.04.2022 | 5.508 | 5.675 | 5.500 | 5.664 |
| 02.05.2022 | 5.650 | 5.745 | 5.605 | 5.735 |
| 06.05.2022 | 5.640 | 5.684 | 5.504 | 5.657 |
| 09.05.2022 | 5.622 | 5.640 | 5.500 | 5.535 |
| 10.05.2022 | 5.518 | 5.608 | 5.500 | 5.592 |
| 11.05.2022 | 5.555 | 5.604 | 5.530 | 5.556 |
| 12.05.2022 | 5.474 | 5.485 | 5.380 | 5.389 |
| 13.05.2022 | 5.555 | 5.670 | 5.498 | 5.603 |
| 16.05.2022 | 5.646 | 5.736 | 5.575 | 5.582 |
| 17.05.2022 | 5.612 | 5.632 | 5.533 | 5.547 |
| 18.05.2022 | 5.547 | 5.680 | 5.546 | 5.581 |
| 19.05.2022 | 5.481 | 5.495 | 5.417 | 5.470 |
| 20.05.2022 | 5.503 | 5.520 | 5.427 | 5.457 |
| 23.05.2022 | 5.520 | 5.585 | 5.517 | 5.584 |
| 24.05.2022 | 5.561 | 5.561 | 5.442 | 5.442 |
| 25.05.2022 | 5.425 | 5.452 | 5.323 | 5.324 |
| 26.05.2022 | 5.324 | 5.369 | 5.266 | 5.272 |
| 27.05.2022 | 5.327 | 5.345 | 5.275 | 5.319 |
| 30.05.2022 | 5.366 | 5.433 | 5.348 | 5.397 |
| 31.05.2022 | 5.410 | 5.455 | 5.298 | 5.298 |
| 01.06.2022 | 5.308 | 5.364 | 5.262 | 5.281 |
| 02.06.2022 | 5.271 | 5.271 | 5.150 | 5.160 |
| 03.06.2022 | 5.187 | 5.215 | 5.148 | 5.206 |
| 06.06.2022 | 5.190 | 5.279 | 5.177 | 5.257 |
| 07.06.2022 | 5.257 | 5.308 | 5.240 | 5.283 |
| 08.06.2022 | 5.306 | 5.447 | 5.301 | 5.430 |
| 09.06.2022 | 5.415 | 5.505 | 5.415 | 5.486 |
| 10.06.2022 | 5.386 | 5.407 | 5.288 | 5.395 |
| 13.06.2022 | 5.306 | 5.334 | 5.232 | 5.249 |
| 14.06.2022 | 5.188 | 5.195 | 5.135 | 5.189 |
| 15.06.2022 | 5.202 | 5.206 | 5.077 | 5.084 |
| 16.06.2022 | 5.161 | 5.194 | 5.131 | 5.143 |
| 17.06.2022 | 5.031 | 5.110 | 5.011 | 5.109 |
| 20.06.2022 | 5.196 | 5.198 | 5.136 | 5.190 |
| 21.06.2022 | 5.228 | 5.295 | 5.198 | 5.284 |
| 22.06.2022 | 5.296 | 5.371 | 5.272 | 5.352 |
| 23.06.2022 | 5.377 | 5.488 | 5.366 | 5.484 |
| 24.06.2022 | 5.556 | 5.583 | 5.491 | 5.561 |
| 27.06.2022 | 5.594 | 5.662 | 5.577 | 5.620 |
| 28.06.2022 | 5.616 | 5.715 | 5.578 | 5.712 |
| 29.06.2022 | 5.708 | 5.832 | 5.692 | 5.800 |
| 30.06.2022 | 5.787 | 5.817 | 5.690 | 5.725 |
| 01.07.2022 | 5.752 | 5.799 | 5.661 | 5.691 |
| 04.07.2022 | 5.789 | 5.840 | 5.765 | 5.825 |
| 05.07.2022 | 5.859 | 5.866 | 5.783 | 5.825 |
| 06.07.2022 | 5.860 | 6.264 | 5.860 | 6.167 |
| 07.07.2022 | 6.217 | 6.230 | 6.105 | 6.153 |
| 08.07.2022 | 6.190 | 6.190 | 6.030 | 6.096 |
| 11.07.2022 | 6.196 | 6.248 | 6.147 | 6.181 |
| 12.07.2022 | 6.172 | 6.244 | 6.130 | 6.159 |
| 13.07.2022 | 6.120 | 6.196 | 6.115 | 6.152 |
| 14.07.2022 | 6.150 | 6.235 | 6.150 | 6.214 |
| 15.07.2022 | 6.236 | 6.300 | 6.193 | 6.285 |
| 19.07.2022 | 6.271 | 6.280 | 6.132 | 6.194 |
| 20.07.2022 | 6.243 | 6.275 | 6.200 | 6.270 |
| 21.07.2022 | 6.200 | 6.347 | 6.193 | 6.347 |
| 22.07.2022 | 6.350 | 6.422 | 6.282 | 6.344 |
| 25.07.2022 | 6.244 | 6.244 | 5.990 | 6.107 |
| 26.07.2022 | 6.132 | 6.138 | 6.034 | 6.102 |
| 27.07.2022 | 6.097 | 6.129 | 6.052 | 6.101 |
| 28.07.2022 | 6.148 | 6.158 | 6.078 | 6.130 |
| 29.07.2022 | 6.131 | 6.151 | 6.028 | 6.077 |
| 01.08.2022 | 6.068 | 6.118 | 6.023 | 6.097 |
| 02.08.2022 | 6.057 | 6.093 | 5.915 | 5.929 |
| 03.08.2022 | 5.954 | 5.987 | 5.917 | 5.935 |
| 04.08.2022 | 6.000 | 6.030 | 5.928 | 5.957 |
| 05.08.2022 | 5.999 | 6.106 | 5.902 | 6.041 |
| 08.08.2022 | 5.985 | 6.130 | 5.980 | 6.112 |
| 09.08.2022 | 6.120 | 6.213 | 6.090 | 6.099 |
| 10.08.2022 | 6.102 | 6.119 | 6.040 | 6.095 |
| 12.08.2022 | 6.238 | 6.238 | 6.077 | 6.115 |
| 15.08.2022 | 6.141 | 6.212 | 6.140 | 6.205 |
| 16.08.2022 | 6.238 | 6.241 | 6.188 | 6.205 |
| 17.08.2022 | 6.204 | 6.227 | 6.178 | 6.187 |
| 18.08.2022 | 6.087 | 6.119 | 6.035 | 6.057 |
| 19.08.2022 | 6.060 | 6.079 | 5.932 | 5.932 |
| 22.08.2022 | 5.863 | 5.871 | 5.820 | 5.824 |
| 23.08.2022 | 5.817 | 5.817 | 5.745 | 5.773 |
| 24.08.2022 | 5.746 | 5.756 | 5.661 | 5.670 |
| 25.08.2022 | 5.729 | 5.812 | 5.722 | 5.743 |
| 26.08.2022 | 5.738 | 5.757 | 5.692 | 5.700 |
| 29.08.2022 | 5.618 | 5.665 | 5.585 | 5.643 |
| 30.08.2022 | 5.644 | 5.663 | 5.597 | 5.652 |
| 31.08.2022 | 5.611 | 5.710 | 5.611 | 5.697 |
| 01.09.2022 | 5.648 | 5.665 | 5.611 | 5.623 |
| 02.09.2022 | 5.661 | 5.694 | 5.616 | 5.694 |
| 05.09.2022 | 5.645 | 5.666 | 5.619 | 5.660 |
| 06.09.2022 | 5.685 | 5.737 | 5.671 | 5.680 |
| 07.09.2022 | 5.640 | 5.680 | 5.596 | 5.633 |
| 08.09.2022 | 5.714 | 5.797 | 5.690 | 5.797 |
| 09.09.2022 | 5.891 | 5.932 | 5.831 | 5.918 |
| 12.09.2022 | 5.932 | 5.989 | 5.902 | 5.983 |
| 13.09.2022 | 6.039 | 6.140 | 6.027 | 6.139 |
| 14.09.2022 | 5.980 | 6.014 | 5.941 | 5.981 |
| 15.09.2022 | 6.001 | 6.020 | 5.929 | 5.943 |
| 16.09.2022 | 5.932 | 6.023 | 5.906 | 6.008 |
| 20.09.2022 | 6.084 | 6.123 | 6.000 | 6.030 |
| 21.09.2022 | 5.988 | 5.991 | 5.876 | 5.914 |
| 22.09.2022 | 5.864 | 5.864 | 5.804 | 5.837 |
| 26.09.2022 | 5.778 | 5.859 | 5.723 | 5.733 |
| 27.09.2022 | 5.753 | 5.851 | 5.748 | 5.784 |
| 28.09.2022 | 6.784 | 6.784 | 6.784 | 6.784 |
| 29.09.2022 | 7.704 | 7.704 | 7.704 | 7.704 |
| 30.09.2022 | 8.002 | 8.100 | 7.380 | 7.749 |
| 03.10.2022 | 7.599 | 7.610 | 7.280 | 7.461 |
| 04.10.2022 | 7.589 | 7.642 | 7.411 | 7.464 |
| 05.10.2022 | 7.400 | 7.579 | 7.392 | 7.569 |
| 06.10.2022 | 7.581 | 7.877 | 7.534 | 7.790 |
| 07.10.2022 | 7.755 | 8.022 | 7.680 | 7.806 |
| 11.10.2022 | 7.744 | 7.917 | 7.672 | 7.763 |
| 12.10.2022 | 7.771 | 7.919 | 7.766 | 7.842 |
| 13.10.2022 | 7.851 | 7.988 | 7.834 | 7.834 |
| 14.10.2022 | 8.000 | 8.261 | 7.985 | 8.247 |
| 17.10.2022 | 8.185 | 8.187 | 7.947 | 8.033 |
| 18.10.2022 | 8.200 | 8.315 | 8.171 | 8.276 |
| 19.10.2022 | 8.282 | 8.419 | 8.265 | 8.331 |
| 20.10.2022 | 8.219 | 8.337 | 8.210 | 8.262 |
| 21.10.2022 | 8.224 | 8.303 | 8.224 | 8.287 |
| 24.10.2022 | 8.350 | 8.396 | 8.100 | 8.142 |
| 25.10.2022 | 8.225 | 8.465 | 8.185 | 8.433 |
| 26.10.2022 | 8.426 | 8.730 | 8.418 | 8.692 |
| 27.10.2022 | 8.847 | 8.892 | 8.731 | 8.865 |
| 28.10.2022 | 8.778 | 8.943 | 8.751 | 8.829 |
| 31.10.2022 | 8.979 | 9.038 | 8.910 | 8.974 |
| 01.11.2022 | 9.000 | 9.079 | 8.912 | 8.996 |
| 02.11.2022 | 8.925 | 9.043 | 8.890 | 9.006 |
| 04.11.2022 | 8.930 | 9.018 | 8.810 | 8.821 |
| 07.11.2022 | 8.832 | 8.835 | 8.590 | 8.692 |
| 08.11.2022 | 8.646 | 8.680 | 8.400 | 8.601 |
| 09.11.2022 | 8.611 | 8.625 | 8.351 | 8.351 |
| 10.11.2022 | 8.350 | 8.508 | 8.251 | 8.494 |
| 11.11.2022 | 8.610 | 8.638 | 8.365 | 8.387 |
| 14.11.2022 | 8.320 | 8.433 | 8.276 | 8.288 |
| 15.11.2022 | 8.773 | 8.938 | 8.721 | 8.753 |
| 16.11.2022 | 8.750 | 8.756 | 8.521 | 8.521 |
| 17.11.2022 | 8.531 | 8.627 | 8.515 | 8.599 |
| 18.11.2022 | 8.658 | 8.948 | 8.605 | 8.948 |
| 21.11.2022 | 8.911 | 9.022 | 8.863 | 8.943 |
| 22.11.2022 | 8.951 | 9.218 | 8.951 | 9.210 |
| 24.11.2022 | 9.324 | 9.557 | 9.300 | 9.480 |
| 25.11.2022 | 9.492 | 9.514 | 9.343 | 9.468 |
| 28.11.2022 | 9.468 | 9.658 | 9.456 | 9.584 |
| 29.11.2022 | 9.134 | 9.135 | 8.473 | 8.988 |
| 30.11.2022 | 9.124 | 9.481 | 8.807 | 9.332 |
| 01.12.2022 | 9.530 | 10.050 | 9.495 | 9.775 |
| 02.12.2022 | 9.634 | 9.674 | 9.482 | 9.555 |
| 05.12.2022 | 9.623 | 10.050 | 9.476 | 10.050 |
| 06.12.2022 | 9.850 | 9.950 | 9.691 | 9.723 |
| 07.12.2022 | 9.568 | 9.834 | 9.561 | 9.741 |
| 08.12.2022 | 9.724 | 9.762 | 9.547 | 9.629 |
| 09.12.2022 | 9.479 | 9.677 | 9.474 | 9.543 |
| 12.12.2022 | 9.460 | 9.587 | 9.435 | 9.580 |
| 13.12.2022 | 9.525 | 9.574 | 9.443 | 9.502 |
| 14.12.2022 | 9.524 | 9.661 | 9.515 | 9.613 |
| 15.12.2022 | 9.590 | 9.656 | 9.502 | 9.502 |
| 16.12.2022 | 9.468 | 9.500 | 9.373 | 9.500 |
| 19.12.2022 | 9.427 | 9.453 | 9.309 | 9.392 |
| 20.12.2022 | 9.373 | 9.387 | 9.002 | 9.038 |
| 21.12.2022 | 9.050 | 9.147 | 8.956 | 9.010 |
| 22.12.2022 | 9.061 | 9.088 | 8.945 | 9.000 |
| 23.12.2022 | 8.885 | 8.890 | 8.411 | 8.674 |
| 26.12.2022 | 8.680 | 8.722 | 8.622 | 8.666 |
| 27.12.2022 | 8.712 | 8.828 | 8.636 | 8.640 |
| 28.12.2022 | 8.580 | 8.673 | 8.513 | 8.607 |
| 29.12.2022 | 8.617 | 8.721 | 8.506 | 8.707 |
| 30.12.2022 | 8.702 | 8.760 | 8.632 | 8.704 |