Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Daiichi Sankyo Company, Limited logosu
4568.T
Daiichi Sankyo Company, Limited
09:30:00
2541.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2706
Düşük₺2537
Yüksek₺2662
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

4568.T: Daiichi Sankyo Company, Limited Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.869,5079
KAPANIŞ 2.872,5279

En Düşük

DÜŞÜK 1.731

En Yüksek

YÜKSEK 3.948
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20202.3842.4012.330,332.346
07.01.20202.356,662.379,662.341,662.345
08.01.20202.357,332.372,662.312,332.341
09.01.20202.3552.385,332.3552.384,33
10.01.20202.372,332.394,662.351,662.392
14.01.20202.388,332.4052.380,332.400
15.01.20202.391,662.3942.355,662.364
16.01.20202.387,662.468,332.383,662.466,66
17.01.20202.454,332.468,332.4232.438,33
20.01.20202.4382.449,332.418,662.447,33
21.01.20202.449,332.4662.414,332.424,33
22.01.20202.4392.493,332.4282.493,33
23.01.20202.466,662.487,332.445,332.453,66
24.01.20202.476,662.520,332.465,662.517,66
27.01.20202.467,662.497,662.440,332.489,66
28.01.20202.501,662.501,662.4572.472,33
29.01.20202.482,662.487,662.437,662.486,33
30.01.20202.470,332.481,332.4412.442,33
31.01.20202.454,662.496,662.436,662.480,33
03.02.20202.4872.543,332.4722.526
04.02.20202.5512.628,332.5452.625
05.02.20202.6252.6402.590,662.633,33
06.02.20202.666,662.739,662.6652.721,33
07.02.20202.705,662.735,332.7002.726,66
10.02.20202.7012.728,662.685,332.692
12.02.20202.700,662.723,332.656,332.675,66
13.02.20202.648,662.6632.6052.615
14.02.20202.5952.597,662.568,332.579,33
17.02.20202.5682.5692.523,332.534,33
18.02.20202.528,662.535,332.4982.509
19.02.20202.5532.600,662.535,332.574,66
20.02.20202.643,332.643,332.571,662.571,66
21.02.20202.564,332.589,332.5472.551,66
25.02.20202.443,332.449,332.376,662.423,33
26.02.20202.400,332.403,332.3152.329,66
27.02.20202.348,332.353,332.281,332.299
28.02.20202.2562.268,332.175,332.196,66
02.03.20202.1662.296,662.153,332.279,33
03.03.20202.321,332.350,662.2432.243,33
04.03.20202.216,332.260,662.2022.237,33
05.03.20202.3042.327,662.2632.271
06.03.20202.237,662.254,332.2202.223,33
09.03.20202.146,332.1492.047,662.085
10.03.20202.066,662.1342.0252.118,33
11.03.20202.095,662.1002.0362.041,66
12.03.20202.001,662.0291.951,661.963
13.03.20201.7991.9761.7311.898,66
16.03.20201.9041.935,661.8261.842,66
17.03.20201.8001.9441.7671.914
18.03.20201.968,332.0401.9431.970
19.03.20202.103,332.1802.006,662.068,33
23.03.20202.133,332.2702.1022.237,33
24.03.20202.299,662.3492.154,332.203,66
25.03.20202.2492.410,662.243,332.408
26.03.20202.3672.426,332.2712.370
27.03.20202.489,332.5342.4342.534
30.03.20202.497,662.554,662.428,332.554,66
31.03.20202.570,332.5982.469,332.478
01.04.20202.437,332.452,332.3032.333,66
02.04.20202.3152.3402.269,662.287
03.04.20202.274,332.331,662.211,332.256,33
06.04.20202.3342.3822.312,662.350
07.04.20202.3722.399,332.330,662.357,33
08.04.20202.360,332.524,332.360,332.510
09.04.20202.505,332.515,662.4272.476,33
10.04.20202.5002.519,662.4422.516,66
13.04.20202.4752.529,662.464,332.477,33
14.04.20202.478,332.517,662.4422.501,66
15.04.20202.486,662.5332.473,332.531
16.04.20202.483,662.5142.4722.491,66
17.04.20202.528,332.5652.506,662.556,66
20.04.20202.5082.531,332.4572.457,66
21.04.20202.4832.490,332.446,662.473,33
22.04.20202.463,332.505,332.430,332.503,66
23.04.20202.5002.523,332.482,662.520
24.04.20202.526,662.570,332.5002.533,33
27.04.20202.5392.573,332.453,662.495,66
28.04.20202.484,662.493,662.3942.459,33
30.04.20202.502,332.5482.454,662.460,66
01.05.20202.462,332.482,332.437,662.459
07.05.20202.4632.556,662.458,332.538
08.05.20202.602,332.602,332.547,662.583,33
11.05.20202.582,332.593,662.536,332.545
12.05.20202.583,332.606,662.558,662.575
13.05.20202.585,332.706,662.576,332.703,66
14.05.20202.708,662.845,332.706,662.829,66
15.05.20202.793,332.8422.787,332.810,66
18.05.20202.829,332.859,332.813,662.830,33
19.05.20202.861,662.870,662.819,332.839,66
20.05.20202.852,662.890,662.837,662.857
21.05.20202.853,332.914,662.8522.911
22.05.20202.917,332.930,332.8562.857,33
25.05.20202.9362.9802.9192.954,33
26.05.20203.000,663.130,333.000,333.117
27.05.20203.099,663.1113.048,333.069
28.05.20203.048,333.100,333.016,333.097,66
29.05.20203.133,333.361,663.119,663.361,66
01.06.20203.239,663.239,663.123,333.168,66
02.06.20203.1163.122,333.002,663.030
03.06.20203.066,663.107,663.023,663.058
04.06.20203.0173.059,332.986,663.057,33
05.06.20202.993,333.033,332.993,333.033,33
08.06.20203.042,663.0833.0073.071,66
09.06.20203.029,333.0712.991,663.063,33
10.06.20203.056,663.062,662.9852.989,33
11.06.20202.966,662.9832.912,662.912,66
12.06.20202.866,662.9482.833,332.944
15.06.20202.914,332.988,662.873,332.874
16.06.20202.8742.9822.853,332.974,66
17.06.20202.972,663.007,662.9602.993,33
18.06.20202.991,663.001,332.9342.955
19.06.20202.987,333.014,662.950,662.970,66
22.06.20202.970,663.008,332.955,332.991,33
23.06.20202.988,662.993,332.920,662.953,66
24.06.20202.9212.964,332.916,332.962
25.06.20202.9542.993,332.9362.983,33
26.06.20202.9943.012,662.9632.994,33
29.06.20202.985,332.986,662.935,662.942
30.06.20202.9842.9962.930,332.935,33
01.07.20202.9532.956,332.846,662.854,33
02.07.20202.8552.890,332.823,662.852,66
03.07.20202.884,332.886,332.8312.873,66
06.07.20202.866,332.900,662.8502.890
07.07.20202.870,332.8782.8372.857
08.07.20202.861,662.8902.8382.838,66
09.07.20202.793,332.810,332.7522.777,66
10.07.20202.7892.853,332.787,662.819,66
13.07.20202.820,332.8602.775,332.858,66
14.07.20202.823,332.859,662.8152.818,66
15.07.20202.814,332.8792.791,332.856,66
16.07.20202.793,332.8052.7272.746
17.07.20202.7702.791,662.758,332.769
20.07.20202.773,662.808,332.749,332.784,66
21.07.20202.839,662.947,662.839,332.941,33
22.07.20202.900,332.9062.791,662.805
27.07.20202.789,332.9042.786,332.888,66
28.07.20203.133,333.188,333.075,333.185,66
29.07.20203.159,663.2513.153,663.199
30.07.20203.162,663.1853.1383.160,33
31.07.20203.133,333.159,663.083,333.086
03.08.20203.0843.0962.978,333.059
04.08.20203.073,333.153,333.0373.041,66
05.08.20203.0503.072,663.026,333.060,33
06.08.20203.050,663.082,663.0323.069,66
07.08.20203.076,663.1083.050,333.108
11.08.20203.0773.143,663.060,663.123,66
12.08.20203.123,663.171,333.0893.156,66
13.08.20203.1953.250,663.173,333.234,33
14.08.20203.253,333.303,333.2423.278
17.08.20203.255,333.2643.203,663.205,66
18.08.20203.2133.260,333.202,663.209,66
19.08.20203.242,663.255,663.202,663.205,33
20.08.20203.1853.233,333.1843.200
21.08.20203.2213.238,333.185,333.191,33
24.08.20203.1833.2193.182,663.199,66
25.08.20203.2083.2303.193,663.199
26.08.20203.1703.181,333.144,333.168,66
27.08.20203.1853.192,663.1493.165,66
28.08.20203.2033.2033.058,663.126,33
31.08.20203.1153.195,333.114,663.149
01.09.20203.194,663.215,333.156,663.174,33
02.09.20203.145,663.1763.144,663.166
03.09.20203.2033.2103.143,333.152,33
04.09.20203.112,333.128,663.079,663.087
07.09.20203.079,333.1213.053,663.098
08.09.20203.100,333.131,663.079,333.131
09.09.20203.124,333.159,663.089,663.106,66
10.09.20203.1253.163,333.1253.154,66
11.09.20203.204,663.277,333.1403.266,66
14.09.20203.2663.321,333.243,333.275,33
15.09.20203.2623.2693.233,663.268,33
16.09.20203.306,663.398,333.3013.353,33
17.09.20203.338,333.398,333.321,663.332,33
18.09.20203.315,663.3313.2103.219
23.09.20203.261,663.2763.184,663.254
24.09.20203.253,333.276,663.234,333.244
25.09.20203.255,663.279,663.236,663.252
28.09.20203.2803.2943.243,333.282
29.09.20203.2333.2873.1753.273
30.09.20203.3183.3553.2203.229
02.10.20203.2173.2213.0583.064
05.10.20203.1153.1533.0773.090
06.10.20203.0833.1053.0343.087
07.10.20203.0353.0352.9582.985
08.10.20202.988,53.0162.9552.990
09.10.20203.0033.0042.8632.890,5
12.10.20202.8702.898,52.8232.838
13.10.20202.819,52.8522.7852.833
14.10.20202.8002.8122.786,52.803
15.10.20202.7822.7982.7542.756
16.10.20202.7412.742,52.686,52.702,5
19.10.20202.7072.7702.7032.761
20.10.20202.758,52.768,52.727,52.745
21.10.20202.7432.7792.7312.757
22.10.20202.729,52.729,52.6602.693
23.10.20202.6982.709,52.6582.684
26.10.20202.6772.716,52.6762.680
27.10.20202.6732.6902.650,52.690
28.10.20202.643,52.6792.6222.662,5
29.10.20202.662,52.7622.6602.722,5
30.10.20202.7502.7942.6302.748
02.11.20202.831,52.8902.7872.855,5
04.11.20202.9283.0192.9132.988,5
05.11.20203.0783.1943.0593.194
06.11.20203.1823.2363.1753.185
09.11.20203.2003.3503.1943.344
10.11.20203.3403.3603.2623.337
11.11.20203.3903.4743.3653.474
12.11.20203.4973.5353.4523.496
13.11.20203.4983.5043.4283.455
16.11.20203.4753.5273.4493.505
17.11.20203.5223.5403.4463.529
18.11.20203.4783.5353.4733.507
19.11.20203.5083.6003.4983.600
20.11.20203.5773.5903.5143.536
24.11.20203.5773.6853.5753.643
25.11.20203.6993.7993.6883.701
26.11.20203.6453.7783.6303.773
27.11.20203.8163.9483.8073.886
30.11.20203.9003.9453.6713.694
01.12.20203.7193.7473.6133.670
02.12.20203.6743.7133.6393.653
03.12.20203.6613.6983.5073.511
04.12.20203.5063.5173.4313.459
07.12.20203.4783.5123.4703.484
08.12.20203.4493.4543.3653.373
09.12.20203.3733.4093.3693.407
10.12.20203.3483.4033.3403.395
11.12.20203.3753.4033.3583.387
14.12.20203.3703.4163.3453.349
15.12.20203.3453.4623.3423.419
16.12.20203.4313.5203.4243.501
17.12.20203.4583.4583.3213.347
18.12.20203.3493.3823.3073.333
21.12.20203.3003.3683.2723.311
22.12.20203.3093.3443.2863.305
23.12.20203.3473.4223.3303.401
24.12.20203.4403.4563.3913.403
25.12.20203.4233.4243.3763.376
28.12.20203.4233.4853.4013.465
29.12.20203.5093.6123.5063.592
30.12.20203.5473.5883.5243.535