4568.T
Daiichi Sankyo Company, Limited
09:30:00
2541.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2706
Düşük₺2537
Yüksek₺2662
4568.T: Daiichi Sankyo Company, Limited Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.351,1966
KAPANIŞ 1.352,6762
En Düşük
DÜŞÜK 998
En Yüksek
YÜKSEK 1.677,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 998,5 | 1.023,33 | 998 | 1.023 |
| 05.01.2018 | 1.024,33 | 1.039,67 | 1.020 | 1.039 |
| 09.01.2018 | 1.053,33 | 1.080 | 1.038,33 | 1.048,67 |
| 10.01.2018 | 1.049,33 | 1.057,67 | 1.048 | 1.055,67 |
| 11.01.2018 | 1.053 | 1.058 | 1.046,67 | 1.052,33 |
| 12.01.2018 | 1.054,67 | 1.061,67 | 1.049,67 | 1.052,67 |
| 15.01.2018 | 1.058 | 1.067,33 | 1.057 | 1.066 |
| 16.01.2018 | 1.066 | 1.072,33 | 1.064,33 | 1.071 |
| 17.01.2018 | 1.065,67 | 1.074,67 | 1.061,67 | 1.073,67 |
| 18.01.2018 | 1.081,67 | 1.091,33 | 1.074,33 | 1.079,67 |
| 19.01.2018 | 1.080 | 1.101 | 1.077,67 | 1.101 |
| 22.01.2018 | 1.101,67 | 1.156,33 | 1.101 | 1.156 |
| 23.01.2018 | 1.156 | 1.167 | 1.147,33 | 1.154,67 |
| 24.01.2018 | 1.143,33 | 1.181,33 | 1.142 | 1.170,33 |
| 25.01.2018 | 1.177,33 | 1.179 | 1.161,67 | 1.170,67 |
| 26.01.2018 | 1.166,67 | 1.173,33 | 1.160 | 1.163,67 |
| 29.01.2018 | 1.166,67 | 1.187,33 | 1.166,33 | 1.184,67 |
| 30.01.2018 | 1.166,67 | 1.173 | 1.159,33 | 1.164,33 |
| 31.01.2018 | 1.164 | 1.233,33 | 1.162,67 | 1.223,33 |
| 01.02.2018 | 1.224 | 1.288,33 | 1.223,33 | 1.283,33 |
| 02.02.2018 | 1.275,67 | 1.312,67 | 1.273,33 | 1.310 |
| 05.02.2018 | 1.283,33 | 1.315,67 | 1.282 | 1.309,33 |
| 06.02.2018 | 1.263,67 | 1.289,33 | 1.261 | 1.288,33 |
| 07.02.2018 | 1.301 | 1.413,67 | 1.298 | 1.344 |
| 08.02.2018 | 1.338,33 | 1.341 | 1.322 | 1.329,67 |
| 09.02.2018 | 1.300 | 1.315,67 | 1.293,67 | 1.310,33 |
| 13.02.2018 | 1.310,67 | 1.311,67 | 1.274 | 1.279,33 |
| 14.02.2018 | 1.267 | 1.268,67 | 1.231,67 | 1.246 |
| 15.02.2018 | 1.233,33 | 1.264,33 | 1.222 | 1.246,33 |
| 16.02.2018 | 1.263,33 | 1.298,33 | 1.262 | 1.284,67 |
| 19.02.2018 | 1.295,33 | 1.301 | 1.284,33 | 1.291,67 |
| 20.02.2018 | 1.287 | 1.308,33 | 1.280,67 | 1.292,67 |
| 21.02.2018 | 1.280,67 | 1.298,33 | 1.273 | 1.289 |
| 22.02.2018 | 1.265,67 | 1.301 | 1.257,33 | 1.279,33 |
| 23.02.2018 | 1.282,67 | 1.300 | 1.281 | 1.295 |
| 26.02.2018 | 1.300 | 1.309,67 | 1.291 | 1.291,67 |
| 27.02.2018 | 1.292 | 1.294 | 1.281,67 | 1.288,33 |
| 28.02.2018 | 1.288 | 1.289 | 1.268,33 | 1.269,33 |
| 01.03.2018 | 1.254,33 | 1.254,33 | 1.221,67 | 1.227,67 |
| 02.03.2018 | 1.204,33 | 1.226 | 1.201,33 | 1.219,67 |
| 05.03.2018 | 1.204,67 | 1.233 | 1.202,67 | 1.214,67 |
| 06.03.2018 | 1.221,67 | 1.251,67 | 1.221,67 | 1.249 |
| 07.03.2018 | 1.246 | 1.249,67 | 1.237 | 1.242,33 |
| 08.03.2018 | 1.262 | 1.275,33 | 1.260,33 | 1.274,33 |
| 09.03.2018 | 1.281,67 | 1.282,33 | 1.238,33 | 1.239,67 |
| 12.03.2018 | 1.255,33 | 1.283,67 | 1.250,67 | 1.279,67 |
| 13.03.2018 | 1.276 | 1.289,67 | 1.269,67 | 1.288,67 |
| 14.03.2018 | 1.287,67 | 1.323 | 1.284 | 1.313,33 |
| 15.03.2018 | 1.306,67 | 1.312,33 | 1.290 | 1.307,33 |
| 16.03.2018 | 1.307,67 | 1.319 | 1.302 | 1.306,33 |
| 19.03.2018 | 1.303,33 | 1.306 | 1.285 | 1.291,67 |
| 20.03.2018 | 1.280,67 | 1.280,67 | 1.266 | 1.276,67 |
| 22.03.2018 | 1.218,33 | 1.245 | 1.211 | 1.244,33 |
| 23.03.2018 | 1.221 | 1.228 | 1.182 | 1.185 |
| 26.03.2018 | 1.172,33 | 1.180 | 1.160 | 1.173,67 |
| 27.03.2018 | 1.174,33 | 1.196,33 | 1.168 | 1.195,33 |
| 28.03.2018 | 1.163,67 | 1.188,67 | 1.163,67 | 1.186 |
| 29.03.2018 | 1.190 | 1.193 | 1.168,33 | 1.178,33 |
| 30.03.2018 | 1.189,33 | 1.190,33 | 1.167,67 | 1.175,33 |
| 02.04.2018 | 1.175,67 | 1.207 | 1.175,67 | 1.184,33 |
| 03.04.2018 | 1.168,33 | 1.171 | 1.153,33 | 1.163,67 |
| 04.04.2018 | 1.174 | 1.192,67 | 1.163,67 | 1.186 |
| 05.04.2018 | 1.194,67 | 1.201 | 1.184 | 1.187,67 |
| 06.04.2018 | 1.197 | 1.255 | 1.193 | 1.244 |
| 09.04.2018 | 1.233,33 | 1.247,67 | 1.218,33 | 1.243 |
| 10.04.2018 | 1.248 | 1.271,67 | 1.243,33 | 1.250,67 |
| 11.04.2018 | 1.246,33 | 1.250 | 1.215 | 1.219,33 |
| 12.04.2018 | 1.219,67 | 1.236,67 | 1.217 | 1.234,33 |
| 13.04.2018 | 1.244,33 | 1.256,33 | 1.235 | 1.237,67 |
| 16.04.2018 | 1.238 | 1.277,67 | 1.226,67 | 1.270,33 |
| 17.04.2018 | 1.263,33 | 1.268 | 1.242,33 | 1.251 |
| 18.04.2018 | 1.251 | 1.259 | 1.239,67 | 1.255,33 |
| 19.04.2018 | 1.265,67 | 1.278,67 | 1.240,33 | 1.241,33 |
| 20.04.2018 | 1.241 | 1.268 | 1.240 | 1.252,67 |
| 23.04.2018 | 1.251 | 1.254 | 1.223,33 | 1.226,67 |
| 24.04.2018 | 1.229 | 1.248 | 1.225,33 | 1.246,67 |
| 25.04.2018 | 1.236,33 | 1.245 | 1.228 | 1.242,67 |
| 26.04.2018 | 1.236 | 1.249,67 | 1.233,33 | 1.246,33 |
| 27.04.2018 | 1.245 | 1.258 | 1.218,33 | 1.250 |
| 01.05.2018 | 1.267,67 | 1.309,33 | 1.267 | 1.303,33 |
| 02.05.2018 | 1.283 | 1.283 | 1.252,67 | 1.274,67 |
| 07.05.2018 | 1.314 | 1.358,33 | 1.312,67 | 1.340 |
| 08.05.2018 | 1.326,67 | 1.340 | 1.324,33 | 1.332,67 |
| 09.05.2018 | 1.311,67 | 1.317,33 | 1.280,33 | 1.282 |
| 10.05.2018 | 1.282 | 1.287,33 | 1.272,33 | 1.278,33 |
| 11.05.2018 | 1.277,67 | 1.309 | 1.277,67 | 1.305,67 |
| 14.05.2018 | 1.303 | 1.314,33 | 1.294,33 | 1.297,67 |
| 15.05.2018 | 1.300 | 1.315,67 | 1.292,33 | 1.296,67 |
| 16.05.2018 | 1.279 | 1.314,67 | 1.279 | 1.309,67 |
| 17.05.2018 | 1.320 | 1.381 | 1.319,33 | 1.379 |
| 18.05.2018 | 1.356,33 | 1.364 | 1.347,33 | 1.350 |
| 21.05.2018 | 1.331 | 1.334,33 | 1.316 | 1.326 |
| 22.05.2018 | 1.300 | 1.314,67 | 1.294 | 1.308,33 |
| 23.05.2018 | 1.289 | 1.297,67 | 1.269 | 1.275,33 |
| 24.05.2018 | 1.281,67 | 1.286 | 1.251,67 | 1.251,67 |
| 25.05.2018 | 1.233,33 | 1.248,67 | 1.225,67 | 1.236,67 |
| 28.05.2018 | 1.218,67 | 1.224 | 1.207,33 | 1.210 |
| 29.05.2018 | 1.204,33 | 1.221,33 | 1.190,33 | 1.197,33 |
| 30.05.2018 | 1.183 | 1.194 | 1.173,67 | 1.188 |
| 31.05.2018 | 1.197,33 | 1.200 | 1.158,67 | 1.165 |
| 01.06.2018 | 1.183 | 1.266 | 1.164 | 1.221,33 |
| 04.06.2018 | 1.244 | 1.266 | 1.235,33 | 1.250 |
| 05.06.2018 | 1.269,67 | 1.282 | 1.249 | 1.253,33 |
| 06.06.2018 | 1.241,33 | 1.295,67 | 1.237,67 | 1.279 |
| 07.06.2018 | 1.283,33 | 1.306,33 | 1.275,33 | 1.289,33 |
| 08.06.2018 | 1.289,33 | 1.295,33 | 1.277 | 1.278,33 |
| 11.06.2018 | 1.276,67 | 1.287,67 | 1.268,67 | 1.271 |
| 12.06.2018 | 1.278,33 | 1.285 | 1.262,67 | 1.268,33 |
| 13.06.2018 | 1.275 | 1.299 | 1.272,67 | 1.294 |
| 14.06.2018 | 1.279,33 | 1.292,33 | 1.278 | 1.288,67 |
| 15.06.2018 | 1.300 | 1.360,67 | 1.296,33 | 1.339 |
| 18.06.2018 | 1.338,33 | 1.350 | 1.330,67 | 1.338,33 |
| 19.06.2018 | 1.329,67 | 1.348 | 1.329,67 | 1.341 |
| 20.06.2018 | 1.383,33 | 1.431,67 | 1.376 | 1.410 |
| 21.06.2018 | 1.420,33 | 1.461 | 1.420,33 | 1.450,33 |
| 22.06.2018 | 1.450 | 1.464 | 1.429 | 1.438,33 |
| 25.06.2018 | 1.439 | 1.439,33 | 1.409,33 | 1.423,33 |
| 26.06.2018 | 1.432,67 | 1.433 | 1.414 | 1.417,33 |
| 27.06.2018 | 1.427,67 | 1.448 | 1.417,33 | 1.446,33 |
| 28.06.2018 | 1.435,67 | 1.438,33 | 1.410,33 | 1.412,33 |
| 29.06.2018 | 1.401,67 | 1.423,67 | 1.398 | 1.412,33 |
| 02.07.2018 | 1.397 | 1.402 | 1.352,67 | 1.354 |
| 03.07.2018 | 1.360 | 1.383 | 1.360 | 1.379,33 |
| 04.07.2018 | 1.368 | 1.384,33 | 1.355 | 1.377,67 |
| 05.07.2018 | 1.401 | 1.416 | 1.383 | 1.400 |
| 06.07.2018 | 1.398,67 | 1.408 | 1.385 | 1.398 |
| 09.07.2018 | 1.405,67 | 1.451,67 | 1.397,33 | 1.450,67 |
| 10.07.2018 | 1.450,67 | 1.474,33 | 1.446,67 | 1.456,33 |
| 11.07.2018 | 1.451 | 1.468,67 | 1.431,33 | 1.436 |
| 12.07.2018 | 1.454,67 | 1.464 | 1.443 | 1.450 |
| 13.07.2018 | 1.471 | 1.496,67 | 1.465,33 | 1.493,33 |
| 17.07.2018 | 1.487,67 | 1.531,67 | 1.482,33 | 1.525,67 |
| 18.07.2018 | 1.526,67 | 1.569,67 | 1.526,33 | 1.569 |
| 19.07.2018 | 1.565,33 | 1.568 | 1.546,33 | 1.555,67 |
| 20.07.2018 | 1.566 | 1.603,33 | 1.560,33 | 1.599,33 |
| 23.07.2018 | 1.585 | 1.604,67 | 1.582 | 1.594 |
| 24.07.2018 | 1.600 | 1.600 | 1.582,33 | 1.590 |
| 25.07.2018 | 1.600 | 1.602,67 | 1.583,67 | 1.601,33 |
| 26.07.2018 | 1.600 | 1.606,67 | 1.560,67 | 1.568,33 |
| 27.07.2018 | 1.586 | 1.596 | 1.553,67 | 1.558,67 |
| 30.07.2018 | 1.524,33 | 1.536,33 | 1.516,67 | 1.524,67 |
| 31.07.2018 | 1.510,33 | 1.556,33 | 1.500 | 1.540,67 |
| 01.08.2018 | 1.527,33 | 1.545,33 | 1.515 | 1.528,33 |
| 02.08.2018 | 1.528,33 | 1.537,33 | 1.513,33 | 1.520,67 |
| 03.08.2018 | 1.533,33 | 1.542,33 | 1.526,33 | 1.533,33 |
| 06.08.2018 | 1.524,33 | 1.536,33 | 1.517,67 | 1.528,67 |
| 07.08.2018 | 1.528,67 | 1.551 | 1.525 | 1.540,67 |
| 08.08.2018 | 1.532,67 | 1.542,67 | 1.487,67 | 1.494,67 |
| 09.08.2018 | 1.499 | 1.518,33 | 1.483 | 1.487 |
| 10.08.2018 | 1.494 | 1.498,33 | 1.475,67 | 1.483 |
| 13.08.2018 | 1.483 | 1.487 | 1.436 | 1.437 |
| 14.08.2018 | 1.451,33 | 1.467,67 | 1.440,33 | 1.462,33 |
| 15.08.2018 | 1.462 | 1.464,33 | 1.436,33 | 1.441 |
| 16.08.2018 | 1.435,33 | 1.448,67 | 1.427,67 | 1.441,67 |
| 17.08.2018 | 1.464,33 | 1.466 | 1.428 | 1.430,33 |
| 20.08.2018 | 1.437 | 1.445 | 1.398,33 | 1.404,67 |
| 21.08.2018 | 1.407,67 | 1.442,67 | 1.395,33 | 1.436 |
| 22.08.2018 | 1.433,33 | 1.433,33 | 1.404,67 | 1.408,33 |
| 23.08.2018 | 1.418,33 | 1.437,67 | 1.418 | 1.429,33 |
| 24.08.2018 | 1.456,67 | 1.480 | 1.448 | 1.469 |
| 27.08.2018 | 1.469 | 1.469,33 | 1.435,33 | 1.436 |
| 28.08.2018 | 1.438,33 | 1.455,33 | 1.420 | 1.422,67 |
| 29.08.2018 | 1.437 | 1.462,67 | 1.432,67 | 1.459,33 |
| 30.08.2018 | 1.475 | 1.475 | 1.428,67 | 1.437 |
| 31.08.2018 | 1.427 | 1.447,67 | 1.423,33 | 1.446 |
| 03.09.2018 | 1.440,67 | 1.453 | 1.431,33 | 1.444,33 |
| 04.09.2018 | 1.445 | 1.457,33 | 1.424,33 | 1.456,33 |
| 05.09.2018 | 1.448,67 | 1.448,67 | 1.417,33 | 1.427,67 |
| 06.09.2018 | 1.424,67 | 1.428,33 | 1.413 | 1.417 |
| 07.09.2018 | 1.415,67 | 1.451,67 | 1.414,67 | 1.446 |
| 10.09.2018 | 1.442,33 | 1.461 | 1.435,67 | 1.458,33 |
| 11.09.2018 | 1.466,67 | 1.523,67 | 1.466,67 | 1.521 |
| 12.09.2018 | 1.519,33 | 1.520,33 | 1.502 | 1.519,67 |
| 13.09.2018 | 1.543 | 1.570 | 1.519,33 | 1.528,67 |
| 14.09.2018 | 1.552 | 1.553,67 | 1.497,67 | 1.522,33 |
| 18.09.2018 | 1.522,33 | 1.533,67 | 1.517 | 1.526,67 |
| 19.09.2018 | 1.540 | 1.540 | 1.521 | 1.526,67 |
| 20.09.2018 | 1.542,33 | 1.579 | 1.516,67 | 1.563,33 |
| 21.09.2018 | 1.577,67 | 1.627 | 1.574,33 | 1.610 |
| 25.09.2018 | 1.633,33 | 1.647,33 | 1.586,67 | 1.596,67 |
| 26.09.2018 | 1.592,33 | 1.612 | 1.582 | 1.612 |
| 27.09.2018 | 1.599 | 1.648,33 | 1.590 | 1.618 |
| 28.09.2018 | 1.633 | 1.650,67 | 1.613 | 1.641,67 |
| 01.10.2018 | 1.632,67 | 1.640 | 1.609 | 1.629,67 |
| 02.10.2018 | 1.642 | 1.658,67 | 1.633,33 | 1.649,67 |
| 03.10.2018 | 1.646 | 1.677,33 | 1.642,67 | 1.649,67 |
| 04.10.2018 | 1.654,33 | 1.659,67 | 1.612 | 1.617,67 |
| 05.10.2018 | 1.625 | 1.640 | 1.612,67 | 1.619,33 |
| 09.10.2018 | 1.620,67 | 1.635 | 1.581,67 | 1.591,67 |
| 10.10.2018 | 1.593,67 | 1.602,67 | 1.578 | 1.582,33 |
| 11.10.2018 | 1.535,67 | 1.537 | 1.479 | 1.503,33 |
| 12.10.2018 | 1.481 | 1.522 | 1.469,67 | 1.489 |
| 15.10.2018 | 1.476,33 | 1.495,33 | 1.467,33 | 1.480,67 |
| 16.10.2018 | 1.478,67 | 1.496,33 | 1.463 | 1.489,67 |
| 17.10.2018 | 1.491,33 | 1.501,67 | 1.481,67 | 1.492,67 |
| 18.10.2018 | 1.505 | 1.516,67 | 1.491,33 | 1.503,33 |
| 19.10.2018 | 1.499,67 | 1.513,67 | 1.491 | 1.510,67 |
| 22.10.2018 | 1.497 | 1.519,67 | 1.494,67 | 1.516,33 |
| 23.10.2018 | 1.501,67 | 1.535 | 1.498,33 | 1.505 |
| 24.10.2018 | 1.507,67 | 1.511,33 | 1.476 | 1.506,67 |
| 25.10.2018 | 1.483,33 | 1.489,33 | 1.458 | 1.463,33 |
| 26.10.2018 | 1.458,33 | 1.492,33 | 1.452 | 1.458 |
| 29.10.2018 | 1.475,67 | 1.488,33 | 1.456,67 | 1.459,33 |
| 30.10.2018 | 1.465,67 | 1.477,33 | 1.453 | 1.469 |
| 31.10.2018 | 1.466 | 1.467,67 | 1.369 | 1.438 |
| 01.11.2018 | 1.456 | 1.461,67 | 1.393,33 | 1.407 |
| 02.11.2018 | 1.423,67 | 1.439 | 1.375 | 1.399,33 |
| 05.11.2018 | 1.396,33 | 1.397,33 | 1.341,67 | 1.364,33 |
| 06.11.2018 | 1.370,67 | 1.431 | 1.358 | 1.431 |
| 07.11.2018 | 1.423,33 | 1.450,33 | 1.418,67 | 1.427,67 |
| 08.11.2018 | 1.450,33 | 1.472,67 | 1.437,33 | 1.472,67 |
| 09.11.2018 | 1.487,67 | 1.505 | 1.470,67 | 1.479,67 |
| 12.11.2018 | 1.473,67 | 1.506,33 | 1.468,33 | 1.489,33 |
| 13.11.2018 | 1.450,33 | 1.466 | 1.399 | 1.408,67 |
| 14.11.2018 | 1.415,67 | 1.441 | 1.408,33 | 1.417,33 |
| 15.11.2018 | 1.400 | 1.405 | 1.373,33 | 1.385 |
| 16.11.2018 | 1.383 | 1.385 | 1.346 | 1.354,67 |
| 19.11.2018 | 1.359 | 1.398,67 | 1.359 | 1.371,67 |
| 20.11.2018 | 1.362,33 | 1.387,67 | 1.347,67 | 1.347,67 |
| 21.11.2018 | 1.328 | 1.348,67 | 1.317 | 1.318 |
| 22.11.2018 | 1.327,33 | 1.339 | 1.318,33 | 1.333,67 |
| 26.11.2018 | 1.347,67 | 1.365,33 | 1.333,33 | 1.339 |
| 27.11.2018 | 1.335,33 | 1.336,67 | 1.312,33 | 1.319,33 |
| 28.11.2018 | 1.324,67 | 1.336 | 1.303,33 | 1.324 |
| 29.11.2018 | 1.332,33 | 1.378,33 | 1.322,67 | 1.376,67 |
| 30.11.2018 | 1.380 | 1.400 | 1.357,33 | 1.389 |
| 03.12.2018 | 1.429 | 1.468,33 | 1.419 | 1.430,33 |
| 04.12.2018 | 1.427 | 1.439 | 1.398,67 | 1.398,67 |
| 05.12.2018 | 1.382 | 1.413 | 1.358,67 | 1.407,67 |
| 06.12.2018 | 1.396,67 | 1.405 | 1.335,33 | 1.342,67 |
| 07.12.2018 | 1.358,67 | 1.399,67 | 1.351,67 | 1.372 |
| 10.12.2018 | 1.357,67 | 1.405,67 | 1.356 | 1.388 |
| 11.12.2018 | 1.376,33 | 1.381,33 | 1.304,67 | 1.328,67 |
| 12.12.2018 | 1.338,33 | 1.379,67 | 1.330,67 | 1.378,67 |
| 13.12.2018 | 1.393 | 1.400 | 1.366,67 | 1.394,67 |
| 14.12.2018 | 1.380,33 | 1.430,67 | 1.380,33 | 1.388,67 |
| 17.12.2018 | 1.388,67 | 1.392,33 | 1.339 | 1.349 |
| 18.12.2018 | 1.342,33 | 1.355 | 1.321,33 | 1.331,67 |
| 19.12.2018 | 1.327 | 1.333 | 1.287,67 | 1.290,33 |
| 20.12.2018 | 1.268,33 | 1.283,33 | 1.229,33 | 1.234,33 |
| 21.12.2018 | 1.234,33 | 1.234,33 | 1.181,67 | 1.184,33 |
| 25.12.2018 | 1.149,33 | 1.151,33 | 1.093,67 | 1.095,33 |
| 26.12.2018 | 1.107,33 | 1.141 | 1.092,33 | 1.113 |
| 27.12.2018 | 1.145,67 | 1.188,67 | 1.143,33 | 1.179,33 |
| 28.12.2018 | 1.171,67 | 1.177,67 | 1.145 | 1.170,33 |