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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.935,8327
KAPANIŞ 1.938,2605
En Düşük
DÜŞÜK 1.141,67
En Yüksek
YÜKSEK 2.520,66
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 1.141,67 | 1.189 | 1.141,67 | 1.171,33 |
| 07.01.2019 | 1.201,33 | 1.211,33 | 1.166 | 1.176 |
| 08.01.2019 | 1.199,33 | 1.214,67 | 1.184 | 1.188 |
| 09.01.2019 | 1.187,67 | 1.232,33 | 1.181,33 | 1.224 |
| 10.01.2019 | 1.208,67 | 1.227,33 | 1.200,67 | 1.217,67 |
| 11.01.2019 | 1.223 | 1.233 | 1.197,67 | 1.210,67 |
| 15.01.2019 | 1.210,33 | 1.229,67 | 1.200 | 1.206 |
| 16.01.2019 | 1.204 | 1.216 | 1.186 | 1.203 |
| 17.01.2019 | 1.208,33 | 1.218 | 1.200,33 | 1.211,67 |
| 18.01.2019 | 1.230 | 1.274,67 | 1.228,67 | 1.267 |
| 21.01.2019 | 1.280 | 1.285,33 | 1.246,67 | 1.271,33 |
| 22.01.2019 | 1.277,33 | 1.282,67 | 1.247,67 | 1.252 |
| 23.01.2019 | 1.248,33 | 1.257 | 1.239 | 1.239,33 |
| 24.01.2019 | 1.233,33 | 1.256,67 | 1.231 | 1.254,67 |
| 25.01.2019 | 1.254,33 | 1.287,33 | 1.254 | 1.261,33 |
| 28.01.2019 | 1.249,67 | 1.259 | 1.241 | 1.244,33 |
| 29.01.2019 | 1.234 | 1.257 | 1.229,33 | 1.253,67 |
| 30.01.2019 | 1.264,67 | 1.266,67 | 1.242 | 1.247,67 |
| 31.01.2019 | 1.266,67 | 1.267 | 1.226,33 | 1.255,67 |
| 01.02.2019 | 1.273,33 | 1.332,33 | 1.264 | 1.328,33 |
| 04.02.2019 | 1.325,67 | 1.335,33 | 1.313,33 | 1.316 |
| 05.02.2019 | 1.316 | 1.320 | 1.259,33 | 1.262,67 |
| 06.02.2019 | 1.260,67 | 1.269 | 1.223,67 | 1.226 |
| 07.02.2019 | 1.223,67 | 1.227,33 | 1.192 | 1.201,33 |
| 08.02.2019 | 1.186,67 | 1.193,67 | 1.167,33 | 1.169,33 |
| 12.02.2019 | 1.200 | 1.255 | 1.200 | 1.247,67 |
| 13.02.2019 | 1.248 | 1.253,33 | 1.231 | 1.234 |
| 14.02.2019 | 1.233,33 | 1.250,33 | 1.228,67 | 1.230,67 |
| 15.02.2019 | 1.230 | 1.241,67 | 1.227 | 1.238 |
| 18.02.2019 | 1.260 | 1.273 | 1.249,33 | 1.266 |
| 19.02.2019 | 1.268,33 | 1.280,67 | 1.260,33 | 1.273,33 |
| 20.02.2019 | 1.280,67 | 1.317,67 | 1.278 | 1.301,33 |
| 21.02.2019 | 1.296,67 | 1.312 | 1.283,33 | 1.303 |
| 22.02.2019 | 1.303,33 | 1.323,67 | 1.302,67 | 1.311,67 |
| 25.02.2019 | 1.312 | 1.323 | 1.309,33 | 1.316,67 |
| 26.02.2019 | 1.327,67 | 1.360 | 1.326,33 | 1.353,33 |
| 27.02.2019 | 1.374,67 | 1.416 | 1.374,67 | 1.403,67 |
| 28.02.2019 | 1.392 | 1.411,33 | 1.381,67 | 1.389 |
| 01.03.2019 | 1.397,67 | 1.417,33 | 1.391,67 | 1.409 |
| 04.03.2019 | 1.418,67 | 1.431 | 1.407 | 1.421 |
| 05.03.2019 | 1.405 | 1.440 | 1.401,67 | 1.439,67 |
| 06.03.2019 | 1.433,33 | 1.441 | 1.423,67 | 1.439,33 |
| 07.03.2019 | 1.420 | 1.440,67 | 1.417,67 | 1.437,33 |
| 08.03.2019 | 1.425 | 1.437,33 | 1.415,33 | 1.419,33 |
| 11.03.2019 | 1.439,33 | 1.454,67 | 1.430,67 | 1.437,67 |
| 12.03.2019 | 1.473,67 | 1.489,67 | 1.460 | 1.478 |
| 13.03.2019 | 1.463 | 1.472 | 1.447,67 | 1.462,33 |
| 14.03.2019 | 1.479,67 | 1.483,67 | 1.454,33 | 1.455,33 |
| 15.03.2019 | 1.469,67 | 1.493,67 | 1.457,67 | 1.476 |
| 18.03.2019 | 1.498,33 | 1.505,67 | 1.485 | 1.496,33 |
| 19.03.2019 | 1.478,33 | 1.494,67 | 1.467,33 | 1.494 |
| 20.03.2019 | 1.471,33 | 1.503 | 1.462,67 | 1.498,33 |
| 22.03.2019 | 1.483,33 | 1.487 | 1.453,67 | 1.455,67 |
| 25.03.2019 | 1.432,33 | 1.437,67 | 1.409 | 1.416,67 |
| 26.03.2019 | 1.432,33 | 1.496 | 1.432,33 | 1.484 |
| 27.03.2019 | 1.490 | 1.510,67 | 1.483 | 1.494 |
| 28.03.2019 | 1.477,67 | 1.483,33 | 1.447 | 1.466,67 |
| 29.03.2019 | 1.700 | 1.700 | 1.666,67 | 1.700 |
| 01.04.2019 | 1.870 | 1.931,33 | 1.836,66 | 1.840,33 |
| 02.04.2019 | 1.833,33 | 1.878,33 | 1.823,33 | 1.829,33 |
| 03.04.2019 | 1.815 | 1.830,66 | 1.777 | 1.790 |
| 04.04.2019 | 1.776,66 | 1.793,66 | 1.761 | 1.766,33 |
| 05.04.2019 | 1.764 | 1.776 | 1.747 | 1.756,33 |
| 08.04.2019 | 1.750,33 | 1.780 | 1.726 | 1.763,66 |
| 09.04.2019 | 1.759 | 1.766,66 | 1.740,33 | 1.759,66 |
| 10.04.2019 | 1.745 | 1.759,33 | 1.735,33 | 1.746 |
| 11.04.2019 | 1.728 | 1.759 | 1.727,33 | 1.753 |
| 12.04.2019 | 1.755,33 | 1.756,66 | 1.732,33 | 1.738,33 |
| 15.04.2019 | 1.759,66 | 1.790 | 1.744,66 | 1.770,66 |
| 16.04.2019 | 1.754,33 | 1.768,66 | 1.733,66 | 1.737 |
| 17.04.2019 | 1.723 | 1.735 | 1.700 | 1.726 |
| 18.04.2019 | 1.698,33 | 1.698,66 | 1.647 | 1.654,33 |
| 19.04.2019 | 1.666,67 | 1.695 | 1.663,33 | 1.670,33 |
| 22.04.2019 | 1.664,67 | 1.692,66 | 1.657,67 | 1.665,33 |
| 23.04.2019 | 1.700 | 1.729,66 | 1.692 | 1.709,33 |
| 24.04.2019 | 1.736,66 | 1.759 | 1.723,33 | 1.738 |
| 25.04.2019 | 1.729,66 | 1.754 | 1.696,66 | 1.725 |
| 26.04.2019 | 1.754,33 | 1.829,33 | 1.745,33 | 1.827 |
| 07.05.2019 | 1.833,33 | 1.940 | 1.832 | 1.930 |
| 08.05.2019 | 1.902,66 | 1.928 | 1.896,33 | 1.917,66 |
| 09.05.2019 | 1.924,66 | 1.929,33 | 1.817 | 1.830 |
| 10.05.2019 | 1.885 | 1.889 | 1.823,33 | 1.840,66 |
| 13.05.2019 | 1.823,33 | 1.842 | 1.802 | 1.828 |
| 14.05.2019 | 1.771,66 | 1.843,66 | 1.771 | 1.831,66 |
| 15.05.2019 | 1.833,66 | 1.845 | 1.784,33 | 1.844 |
| 16.05.2019 | 1.842 | 1.860,66 | 1.804,66 | 1.820,33 |
| 17.05.2019 | 1.860,66 | 1.866 | 1.826,66 | 1.861,66 |
| 20.05.2019 | 1.841 | 1.856 | 1.813,33 | 1.823 |
| 21.05.2019 | 1.809,33 | 1.858,66 | 1.808,66 | 1.844 |
| 22.05.2019 | 1.862 | 1.870 | 1.839,33 | 1.853,33 |
| 23.05.2019 | 1.844,66 | 1.882 | 1.819,33 | 1.875 |
| 24.05.2019 | 1.873,33 | 1.874 | 1.838,33 | 1.856,66 |
| 27.05.2019 | 1.863 | 1.882 | 1.859,66 | 1.873,33 |
| 28.05.2019 | 1.880,33 | 1.888 | 1.824,33 | 1.826,33 |
| 29.05.2019 | 1.795 | 1.811,33 | 1.770,33 | 1.794 |
| 30.05.2019 | 1.771,66 | 1.808,66 | 1.763,66 | 1.794 |
| 31.05.2019 | 1.779 | 1.808,66 | 1.750,66 | 1.751,66 |
| 03.06.2019 | 1.764,66 | 1.828,33 | 1.760,33 | 1.816 |
| 04.06.2019 | 1.899 | 1.939,66 | 1.833,66 | 1.841,33 |
| 05.06.2019 | 1.873,66 | 1.963,33 | 1.873,66 | 1.962,66 |
| 06.06.2019 | 1.954,66 | 1.998,33 | 1.940,33 | 1.996,33 |
| 07.06.2019 | 1.996,33 | 2.029,33 | 1.992,66 | 2.029 |
| 10.06.2019 | 2.029,33 | 2.069,66 | 2.029 | 2.050 |
| 11.06.2019 | 2.035,66 | 2.069,33 | 2.014 | 2.066,66 |
| 12.06.2019 | 2.039,66 | 2.059,33 | 2.008,66 | 2.008,66 |
| 13.06.2019 | 1.998,33 | 2.040 | 1.983,66 | 2.009,33 |
| 14.06.2019 | 2.006,66 | 2.013 | 1.988 | 1.996,33 |
| 17.06.2019 | 2.006,66 | 2.033 | 2.005,33 | 2.031 |
| 18.06.2019 | 2.049 | 2.057 | 2.030,33 | 2.037,33 |
| 19.06.2019 | 2.066,66 | 2.079,33 | 2.036 | 2.041 |
| 20.06.2019 | 2.050,33 | 2.060,33 | 2.010 | 2.013 |
| 21.06.2019 | 2.019,66 | 2.020 | 1.898,66 | 1.929,66 |
| 24.06.2019 | 1.948,33 | 1.992,66 | 1.938 | 1.992,33 |
| 25.06.2019 | 1.963,66 | 1.974 | 1.909,66 | 1.917,33 |
| 26.06.2019 | 1.936,33 | 1.955,66 | 1.894,33 | 1.900,66 |
| 27.06.2019 | 1.885,66 | 1.888 | 1.860 | 1.878,66 |
| 28.06.2019 | 1.892,33 | 1.918,66 | 1.871,33 | 1.878,33 |
| 01.07.2019 | 1.933 | 1.995,33 | 1.907,66 | 1.993,33 |
| 02.07.2019 | 1.998,33 | 2.031,66 | 1.992,66 | 2.008 |
| 03.07.2019 | 2.002,66 | 2.017,33 | 1.972,66 | 1.993 |
| 04.07.2019 | 2.012,66 | 2.038,33 | 2.006,33 | 2.019 |
| 05.07.2019 | 2.029 | 2.031,33 | 1.986,66 | 2.008,33 |
| 08.07.2019 | 1.989 | 1.992 | 1.937 | 1.943 |
| 09.07.2019 | 1.957,33 | 1.970,33 | 1.928,33 | 1.957 |
| 10.07.2019 | 1.943,33 | 1.990,33 | 1.936,66 | 1.985 |
| 11.07.2019 | 1.990,66 | 1.999,66 | 1.971 | 1.977,66 |
| 12.07.2019 | 1.996,66 | 2.014 | 1.947,66 | 1.990,33 |
| 16.07.2019 | 1.970,66 | 2.031,33 | 1.966,66 | 2.026,66 |
| 17.07.2019 | 2.033 | 2.095 | 2.021,33 | 2.090 |
| 18.07.2019 | 2.103,33 | 2.121,66 | 2.059,33 | 2.085 |
| 19.07.2019 | 2.083,33 | 2.152,66 | 2.078,33 | 2.152 |
| 22.07.2019 | 2.123,33 | 2.129 | 2.069 | 2.085 |
| 23.07.2019 | 2.074,66 | 2.099,33 | 2.068 | 2.085 |
| 24.07.2019 | 2.100 | 2.100 | 2.065,66 | 2.071,66 |
| 25.07.2019 | 2.054,66 | 2.065 | 2.020,33 | 2.049,66 |
| 26.07.2019 | 2.046 | 2.067,33 | 2.027 | 2.052 |
| 29.07.2019 | 2.056,33 | 2.073,33 | 2.048,66 | 2.073,33 |
| 30.07.2019 | 2.092,66 | 2.117,33 | 2.071,33 | 2.081,33 |
| 31.07.2019 | 2.040 | 2.245,66 | 2.040 | 2.215,66 |
| 01.08.2019 | 2.234 | 2.241,33 | 2.200 | 2.240 |
| 02.08.2019 | 2.233,33 | 2.274,33 | 2.223,66 | 2.242,66 |
| 05.08.2019 | 2.213,33 | 2.254 | 2.203,33 | 2.254 |
| 06.08.2019 | 2.216,66 | 2.276,66 | 2.213,33 | 2.270 |
| 07.08.2019 | 2.267,66 | 2.276 | 2.234 | 2.276 |
| 08.08.2019 | 2.289,66 | 2.315,33 | 2.262 | 2.314,33 |
| 09.08.2019 | 2.330 | 2.340,33 | 2.304,66 | 2.310 |
| 13.08.2019 | 2.327,66 | 2.386,33 | 2.305,33 | 2.381,66 |
| 14.08.2019 | 2.386,66 | 2.393,33 | 2.346 | 2.389 |
| 15.08.2019 | 2.360,66 | 2.405,33 | 2.357,33 | 2.394 |
| 16.08.2019 | 2.377,33 | 2.416 | 2.377,33 | 2.403,66 |
| 19.08.2019 | 2.433,33 | 2.449 | 2.383,33 | 2.409,33 |
| 20.08.2019 | 2.421,33 | 2.452,66 | 2.404,66 | 2.414 |
| 21.08.2019 | 2.377,66 | 2.383,33 | 2.313,66 | 2.351 |
| 22.08.2019 | 2.349 | 2.386,33 | 2.335,66 | 2.362,33 |
| 23.08.2019 | 2.331,66 | 2.366,33 | 2.320 | 2.358 |
| 26.08.2019 | 2.295,66 | 2.336,66 | 2.290 | 2.325 |
| 27.08.2019 | 2.333,33 | 2.335,33 | 2.304 | 2.332,66 |
| 28.08.2019 | 2.333,33 | 2.342,66 | 2.297 | 2.302 |
| 29.08.2019 | 2.314,66 | 2.323,66 | 2.268,66 | 2.289,66 |
| 30.08.2019 | 2.304 | 2.341,33 | 2.262,66 | 2.339,33 |
| 02.09.2019 | 2.321,66 | 2.337 | 2.268 | 2.275,66 |
| 03.09.2019 | 2.250,33 | 2.291,33 | 2.240 | 2.269 |
| 04.09.2019 | 2.265,33 | 2.303,66 | 2.251,66 | 2.291,66 |
| 05.09.2019 | 2.333 | 2.357,33 | 2.315,66 | 2.317,66 |
| 06.09.2019 | 2.333,33 | 2.355,33 | 2.322 | 2.349,33 |
| 09.09.2019 | 2.347 | 2.411 | 2.346,66 | 2.410 |
| 10.09.2019 | 2.392,66 | 2.399,33 | 2.223 | 2.237,33 |
| 11.09.2019 | 2.137,33 | 2.234,33 | 2.106,66 | 2.226 |
| 12.09.2019 | 2.222 | 2.323,33 | 2.194,33 | 2.308,33 |
| 13.09.2019 | 2.319,66 | 2.347,66 | 2.282,66 | 2.313 |
| 17.09.2019 | 2.316 | 2.359,66 | 2.310 | 2.330,66 |
| 18.09.2019 | 2.333,33 | 2.359,66 | 2.326 | 2.344 |
| 19.09.2019 | 2.360 | 2.425 | 2.351 | 2.375,33 |
| 20.09.2019 | 2.370,33 | 2.408 | 2.358 | 2.384 |
| 24.09.2019 | 2.374,33 | 2.407,33 | 2.373,66 | 2.386,33 |
| 25.09.2019 | 2.386,33 | 2.393,33 | 2.325 | 2.328,33 |
| 26.09.2019 | 2.335,66 | 2.344,33 | 2.260,66 | 2.270 |
| 27.09.2019 | 2.270,66 | 2.309,33 | 2.262,33 | 2.305,33 |
| 30.09.2019 | 2.292,66 | 2.318,33 | 2.259,33 | 2.268 |
| 01.10.2019 | 2.254,33 | 2.255,33 | 2.165 | 2.165 |
| 02.10.2019 | 2.150 | 2.194 | 2.124,33 | 2.180,33 |
| 03.10.2019 | 2.155,66 | 2.204,33 | 2.150 | 2.191,66 |
| 04.10.2019 | 2.180,33 | 2.208,66 | 2.156 | 2.208,66 |
| 07.10.2019 | 2.199,33 | 2.212,66 | 2.179,33 | 2.208,66 |
| 08.10.2019 | 2.223,66 | 2.236,66 | 2.194 | 2.206 |
| 09.10.2019 | 2.199,66 | 2.215,33 | 2.193,33 | 2.207,33 |
| 10.10.2019 | 2.200 | 2.213 | 2.152,66 | 2.165,33 |
| 11.10.2019 | 2.173,66 | 2.196 | 2.145,66 | 2.172,66 |
| 15.10.2019 | 2.226,66 | 2.315 | 2.219,66 | 2.313 |
| 16.10.2019 | 2.327,66 | 2.332,66 | 2.264,33 | 2.284,33 |
| 17.10.2019 | 2.286,66 | 2.292,66 | 2.271 | 2.278 |
| 18.10.2019 | 2.300 | 2.344,66 | 2.271,33 | 2.271,33 |
| 21.10.2019 | 2.255 | 2.255,66 | 2.210,66 | 2.210,66 |
| 23.10.2019 | 2.211 | 2.269 | 2.189 | 2.267 |
| 24.10.2019 | 2.290 | 2.321,66 | 2.245,66 | 2.247,66 |
| 25.10.2019 | 2.265 | 2.317,66 | 2.253,33 | 2.316,66 |
| 28.10.2019 | 2.297,33 | 2.310,33 | 2.280,66 | 2.299,66 |
| 29.10.2019 | 2.319,66 | 2.356,33 | 2.308 | 2.335 |
| 30.10.2019 | 2.355 | 2.399,66 | 2.348,66 | 2.366 |
| 31.10.2019 | 2.348,66 | 2.405,33 | 2.320 | 2.380 |
| 01.11.2019 | 2.381,33 | 2.385,33 | 2.278,33 | 2.287 |
| 05.11.2019 | 2.337 | 2.337 | 2.246 | 2.248,66 |
| 06.11.2019 | 2.266 | 2.301,33 | 2.240 | 2.293,33 |
| 07.11.2019 | 2.292,66 | 2.313 | 2.272 | 2.280 |
| 08.11.2019 | 2.307,33 | 2.307,33 | 2.214,66 | 2.231 |
| 11.11.2019 | 2.244,66 | 2.273,66 | 2.222,66 | 2.233 |
| 12.11.2019 | 2.222,33 | 2.234,66 | 2.191,66 | 2.228,66 |
| 13.11.2019 | 2.220,66 | 2.232 | 2.205,66 | 2.216,66 |
| 14.11.2019 | 2.216 | 2.266,33 | 2.211 | 2.220,33 |
| 15.11.2019 | 2.212,66 | 2.234 | 2.194,33 | 2.223,66 |
| 18.11.2019 | 2.233,66 | 2.280,33 | 2.209,33 | 2.217 |
| 19.11.2019 | 2.231,33 | 2.280,66 | 2.230,66 | 2.274 |
| 20.11.2019 | 2.270 | 2.303,33 | 2.232,66 | 2.255 |
| 21.11.2019 | 2.262,66 | 2.296,33 | 2.228,66 | 2.295,66 |
| 22.11.2019 | 2.281,66 | 2.290,33 | 2.259,33 | 2.260,66 |
| 25.11.2019 | 2.280 | 2.293 | 2.260 | 2.293 |
| 26.11.2019 | 2.296,66 | 2.322 | 2.284 | 2.304,33 |
| 27.11.2019 | 2.307,33 | 2.348,33 | 2.306,66 | 2.310,66 |
| 28.11.2019 | 2.311 | 2.331,66 | 2.307,66 | 2.315 |
| 29.11.2019 | 2.326 | 2.327,33 | 2.285,66 | 2.287,33 |
| 02.12.2019 | 2.302 | 2.347,33 | 2.291,33 | 2.337,33 |
| 03.12.2019 | 2.307,66 | 2.343 | 2.304 | 2.341,66 |
| 04.12.2019 | 2.326,66 | 2.331,33 | 2.264,33 | 2.281 |
| 05.12.2019 | 2.312,33 | 2.370,66 | 2.302,66 | 2.364,66 |
| 06.12.2019 | 2.357 | 2.388 | 2.350,33 | 2.359,66 |
| 09.12.2019 | 2.371,66 | 2.378,33 | 2.296,66 | 2.307,66 |
| 10.12.2019 | 2.325,66 | 2.395 | 2.321 | 2.392,33 |
| 11.12.2019 | 2.396,66 | 2.416,66 | 2.390 | 2.410,66 |
| 12.12.2019 | 2.424 | 2.463,33 | 2.420 | 2.435 |
| 13.12.2019 | 2.469,66 | 2.520,66 | 2.461,66 | 2.502,66 |
| 16.12.2019 | 2.493,33 | 2.493,33 | 2.426 | 2.427 |
| 17.12.2019 | 2.453,33 | 2.508,66 | 2.447,33 | 2.472,66 |
| 18.12.2019 | 2.433,66 | 2.438,33 | 2.328,33 | 2.334,66 |
| 19.12.2019 | 2.341 | 2.375,66 | 2.328,33 | 2.356,66 |
| 20.12.2019 | 2.350 | 2.395 | 2.347,33 | 2.348 |
| 23.12.2019 | 2.390 | 2.460,33 | 2.384,33 | 2.414,66 |
| 24.12.2019 | 2.409 | 2.445 | 2.380,66 | 2.406,33 |
| 25.12.2019 | 2.400 | 2.437 | 2.393,66 | 2.431,66 |
| 26.12.2019 | 2.436,66 | 2.458,33 | 2.431,33 | 2.455,66 |
| 27.12.2019 | 2.447 | 2.455,33 | 2.417 | 2.426,33 |
| 30.12.2019 | 2.424,33 | 2.434,66 | 2.405 | 2.409,33 |