4901.T
FUJIFILM Holdings Corporation
09:30:00
3383 ¥
0.0000 (%0.00)
Önceki Kapanış: 3424
Düşük₺3363
Yüksek₺3495
4901.T: FUJIFILM Holdings Corporation Arşiv
2016 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.397,5604
KAPANIŞ 1.396,7661
En Düşük
DÜŞÜK 1.215,67
En Yüksek
YÜKSEK 1.691,66
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2016 | 1.682,66 | 1.691,66 | 1.643,33 | 1.648,67 |
| 05.01.2016 | 1.634,67 | 1.661 | 1.633,33 | 1.647,67 |
| 06.01.2016 | 1.643,33 | 1.648 | 1.600,67 | 1.612 |
| 07.01.2016 | 1.600,67 | 1.602 | 1.554 | 1.562 |
| 08.01.2016 | 1.553,33 | 1.591 | 1.549 | 1.565 |
| 12.01.2016 | 1.541,67 | 1.555,33 | 1.517 | 1.518 |
| 13.01.2016 | 1.555,33 | 1.574 | 1.542,33 | 1.570,33 |
| 14.01.2016 | 1.531 | 1.543 | 1.510 | 1.539 |
| 15.01.2016 | 1.563,33 | 1.569 | 1.529,33 | 1.539,33 |
| 18.01.2016 | 1.503,33 | 1.536,33 | 1.494 | 1.527,33 |
| 19.01.2016 | 1.521,67 | 1.546,67 | 1.516,33 | 1.542,67 |
| 20.01.2016 | 1.533 | 1.533,33 | 1.481,33 | 1.482,33 |
| 21.01.2016 | 1.482,33 | 1.512,67 | 1.455 | 1.455 |
| 22.01.2016 | 1.501,67 | 1.536 | 1.478,67 | 1.531,33 |
| 25.01.2016 | 1.555,67 | 1.558 | 1.523,67 | 1.530,67 |
| 26.01.2016 | 1.507,33 | 1.510,33 | 1.480,67 | 1.485,33 |
| 27.01.2016 | 1.508,67 | 1.518 | 1.490,33 | 1.509,33 |
| 28.01.2016 | 1.503 | 1.511,67 | 1.482,33 | 1.491,67 |
| 29.01.2016 | 1.491,67 | 1.535,67 | 1.466,67 | 1.532,67 |
| 01.02.2016 | 1.558 | 1.581,67 | 1.553,33 | 1.579,33 |
| 02.02.2016 | 1.556 | 1.588,33 | 1.551,67 | 1.582 |
| 03.02.2016 | 1.546,67 | 1.557,33 | 1.521,67 | 1.531,67 |
| 04.02.2016 | 1.503,33 | 1.546,33 | 1.496,67 | 1.535,33 |
| 05.02.2016 | 1.513 | 1.538 | 1.508 | 1.524,67 |
| 08.02.2016 | 1.500,67 | 1.551,33 | 1.497,33 | 1.541,33 |
| 09.02.2016 | 1.475,67 | 1.486 | 1.431,33 | 1.436 |
| 10.02.2016 | 1.433,67 | 1.447,33 | 1.367,33 | 1.391,67 |
| 12.02.2016 | 1.330,33 | 1.340,67 | 1.298,33 | 1.303 |
| 15.02.2016 | 1.373 | 1.448,33 | 1.366,67 | 1.433 |
| 16.02.2016 | 1.433,33 | 1.447,33 | 1.409,33 | 1.424 |
| 17.02.2016 | 1.427,33 | 1.447,67 | 1.391 | 1.416,67 |
| 18.02.2016 | 1.446,33 | 1.455 | 1.437,33 | 1.440 |
| 19.02.2016 | 1.436,67 | 1.437,33 | 1.411,33 | 1.425,33 |
| 22.02.2016 | 1.407 | 1.434 | 1.395,67 | 1.423 |
| 23.02.2016 | 1.428,33 | 1.451 | 1.408,33 | 1.413,67 |
| 24.02.2016 | 1.400,33 | 1.415 | 1.387 | 1.406,67 |
| 25.02.2016 | 1.430,33 | 1.442 | 1.414,67 | 1.432,33 |
| 26.02.2016 | 1.455 | 1.471 | 1.440,33 | 1.440,67 |
| 29.02.2016 | 1.446,67 | 1.460 | 1.410,67 | 1.410,67 |
| 01.03.2016 | 1.410 | 1.417,33 | 1.385 | 1.412 |
| 02.03.2016 | 1.453,33 | 1.461,33 | 1.432,33 | 1.451,67 |
| 03.03.2016 | 1.459,67 | 1.488,67 | 1.456,67 | 1.480,33 |
| 04.03.2016 | 1.471,67 | 1.484 | 1.470,33 | 1.480 |
| 07.03.2016 | 1.467 | 1.473,33 | 1.428,33 | 1.432,33 |
| 08.03.2016 | 1.426,67 | 1.445 | 1.415,67 | 1.441,67 |
| 09.03.2016 | 1.414 | 1.418,67 | 1.383,33 | 1.405 |
| 10.03.2016 | 1.426 | 1.478,67 | 1.418,67 | 1.473,67 |
| 11.03.2016 | 1.451,67 | 1.479 | 1.447 | 1.475,33 |
| 14.03.2016 | 1.484 | 1.494,33 | 1.467,33 | 1.485 |
| 15.03.2016 | 1.484 | 1.499 | 1.478,67 | 1.486,33 |
| 16.03.2016 | 1.473 | 1.491,67 | 1.464,67 | 1.477,67 |
| 17.03.2016 | 1.486,33 | 1.499,67 | 1.461 | 1.474,33 |
| 18.03.2016 | 1.453,33 | 1.479 | 1.444 | 1.474 |
| 22.03.2016 | 1.496 | 1.512 | 1.483,33 | 1.501,67 |
| 23.03.2016 | 1.499 | 1.502,33 | 1.479 | 1.482,67 |
| 24.03.2016 | 1.487,67 | 1.498,67 | 1.480,67 | 1.487,33 |
| 25.03.2016 | 1.503 | 1.514,67 | 1.494,33 | 1.511,33 |
| 28.03.2016 | 1.518,33 | 1.528 | 1.507 | 1.522 |
| 29.03.2016 | 1.512 | 1.528,67 | 1.507,67 | 1.523,67 |
| 30.03.2016 | 1.519,33 | 1.522 | 1.489 | 1.489 |
| 31.03.2016 | 1.500 | 1.508 | 1.482,33 | 1.483,67 |
| 01.04.2016 | 1.489,33 | 1.489,33 | 1.420,67 | 1.423,33 |
| 04.04.2016 | 1.422 | 1.433,33 | 1.409,67 | 1.417 |
| 05.04.2016 | 1.412 | 1.414,67 | 1.364,67 | 1.366,67 |
| 06.04.2016 | 1.352,67 | 1.373 | 1.350,67 | 1.355,33 |
| 07.04.2016 | 1.353,33 | 1.372,67 | 1.349 | 1.358 |
| 08.04.2016 | 1.342,33 | 1.379 | 1.334 | 1.361 |
| 11.04.2016 | 1.360,67 | 1.365 | 1.327 | 1.338,67 |
| 12.04.2016 | 1.327,33 | 1.357,67 | 1.314 | 1.352 |
| 13.04.2016 | 1.366,67 | 1.385 | 1.359 | 1.383 |
| 14.04.2016 | 1.403,67 | 1.431,33 | 1.401,33 | 1.431,33 |
| 15.04.2016 | 1.416,33 | 1.436,67 | 1.411,67 | 1.426,67 |
| 18.04.2016 | 1.368,33 | 1.397,67 | 1.367 | 1.392 |
| 19.04.2016 | 1.432 | 1.440,67 | 1.425,33 | 1.432 |
| 20.04.2016 | 1.448,67 | 1.454,67 | 1.427 | 1.429,67 |
| 21.04.2016 | 1.493,33 | 1.523,67 | 1.485,33 | 1.519,67 |
| 22.04.2016 | 1.508,33 | 1.532,67 | 1.508,33 | 1.532 |
| 25.04.2016 | 1.542,33 | 1.543,67 | 1.518 | 1.533 |
| 26.04.2016 | 1.531,67 | 1.538,33 | 1.518,67 | 1.538 |
| 27.04.2016 | 1.526,67 | 1.535,67 | 1.505,33 | 1.505,33 |
| 28.04.2016 | 1.575,33 | 1.591 | 1.519,67 | 1.523 |
| 02.05.2016 | 1.467 | 1.476,33 | 1.444 | 1.454,33 |
| 06.05.2016 | 1.464,67 | 1.469,33 | 1.439 | 1.465,67 |
| 09.05.2016 | 1.476,67 | 1.494,33 | 1.471,33 | 1.488,67 |
| 10.05.2016 | 1.489 | 1.532,67 | 1.485,33 | 1.529,67 |
| 11.05.2016 | 1.543,67 | 1.548 | 1.507,33 | 1.519 |
| 12.05.2016 | 1.503,33 | 1.517,33 | 1.484,33 | 1.516 |
| 13.05.2016 | 1.531,33 | 1.531,67 | 1.494,33 | 1.494,67 |
| 16.05.2016 | 1.495 | 1.522,67 | 1.486,33 | 1.505,67 |
| 17.05.2016 | 1.518,67 | 1.522,67 | 1.505,33 | 1.508,33 |
| 18.05.2016 | 1.508,33 | 1.525 | 1.497 | 1.523,33 |
| 19.05.2016 | 1.533,33 | 1.538 | 1.502,67 | 1.512,33 |
| 20.05.2016 | 1.510,33 | 1.518,67 | 1.505,67 | 1.515 |
| 23.05.2016 | 1.511 | 1.513,33 | 1.491,67 | 1.511,67 |
| 24.05.2016 | 1.500,33 | 1.503,67 | 1.487,67 | 1.491,67 |
| 25.05.2016 | 1.509,33 | 1.511,67 | 1.478,67 | 1.481 |
| 26.05.2016 | 1.496,67 | 1.503 | 1.468 | 1.468,67 |
| 27.05.2016 | 1.470,33 | 1.487,67 | 1.464 | 1.485 |
| 30.05.2016 | 1.499,33 | 1.501,33 | 1.486 | 1.496,33 |
| 31.05.2016 | 1.489 | 1.505 | 1.487,33 | 1.500,67 |
| 01.06.2016 | 1.488,67 | 1.496 | 1.475,67 | 1.479,67 |
| 02.06.2016 | 1.466,67 | 1.470 | 1.440,33 | 1.444 |
| 03.06.2016 | 1.440 | 1.449 | 1.436,33 | 1.441 |
| 06.06.2016 | 1.404,67 | 1.419,67 | 1.402 | 1.419,67 |
| 07.06.2016 | 1.433 | 1.449,33 | 1.413,67 | 1.446 |
| 08.06.2016 | 1.464,33 | 1.464,33 | 1.444 | 1.463 |
| 09.06.2016 | 1.456,67 | 1.461,67 | 1.448,33 | 1.455 |
| 10.06.2016 | 1.453 | 1.453 | 1.434 | 1.446 |
| 13.06.2016 | 1.408 | 1.417,67 | 1.397,67 | 1.399,67 |
| 14.06.2016 | 1.391 | 1.405 | 1.375,67 | 1.385 |
| 15.06.2016 | 1.377,33 | 1.399,67 | 1.372,67 | 1.387,67 |
| 16.06.2016 | 1.377,33 | 1.377,67 | 1.335,33 | 1.340,33 |
| 17.06.2016 | 1.358,67 | 1.370 | 1.350,67 | 1.351,67 |
| 20.06.2016 | 1.370,33 | 1.387 | 1.366,33 | 1.381 |
| 21.06.2016 | 1.369 | 1.388,33 | 1.354 | 1.382,67 |
| 22.06.2016 | 1.372 | 1.376,33 | 1.358,33 | 1.370 |
| 23.06.2016 | 1.371 | 1.391 | 1.365,67 | 1.388,33 |
| 24.06.2016 | 1.405 | 1.407,67 | 1.268,33 | 1.274,67 |
| 27.06.2016 | 1.277,67 | 1.302,67 | 1.276,67 | 1.300,67 |
| 28.06.2016 | 1.273,33 | 1.320,67 | 1.270,33 | 1.309,33 |
| 29.06.2016 | 1.341,33 | 1.342,67 | 1.293,33 | 1.323,33 |
| 30.06.2016 | 1.333,33 | 1.340 | 1.314,67 | 1.314,67 |
| 01.07.2016 | 1.328,67 | 1.336,67 | 1.320 | 1.325,33 |
| 04.07.2016 | 1.312,67 | 1.324 | 1.305,67 | 1.320 |
| 05.07.2016 | 1.311,67 | 1.317 | 1.295,67 | 1.306 |
| 06.07.2016 | 1.282,67 | 1.283,33 | 1.261,67 | 1.277,67 |
| 07.07.2016 | 1.268,33 | 1.270,67 | 1.256,67 | 1.258,33 |
| 08.07.2016 | 1.269,33 | 1.269,67 | 1.240,33 | 1.241,33 |
| 11.07.2016 | 1.274 | 1.303 | 1.272 | 1.296 |
| 12.07.2016 | 1.323,33 | 1.345,67 | 1.320,33 | 1.323,67 |
| 13.07.2016 | 1.361,67 | 1.361,67 | 1.333,33 | 1.335,67 |
| 14.07.2016 | 1.340 | 1.350,67 | 1.335,67 | 1.346,67 |
| 15.07.2016 | 1.350 | 1.359 | 1.332 | 1.345,67 |
| 19.07.2016 | 1.360 | 1.376,67 | 1.355,33 | 1.374,33 |
| 20.07.2016 | 1.365,67 | 1.369,67 | 1.347,33 | 1.353,67 |
| 21.07.2016 | 1.373 | 1.381 | 1.358,33 | 1.366 |
| 22.07.2016 | 1.342,67 | 1.368 | 1.342,33 | 1.359,67 |
| 25.07.2016 | 1.364,33 | 1.373,33 | 1.346,67 | 1.348 |
| 26.07.2016 | 1.343 | 1.343 | 1.320,33 | 1.323,33 |
| 27.07.2016 | 1.331,33 | 1.361,67 | 1.330 | 1.350,33 |
| 28.07.2016 | 1.216,67 | 1.235,67 | 1.215,67 | 1.216,67 |
| 29.07.2016 | 1.221 | 1.249 | 1.216,67 | 1.243 |
| 01.08.2016 | 1.242,67 | 1.251,33 | 1.221,33 | 1.246 |
| 02.08.2016 | 1.240 | 1.265,33 | 1.234,67 | 1.252,67 |
| 03.08.2016 | 1.233,33 | 1.245,33 | 1.223 | 1.232,33 |
| 04.08.2016 | 1.232 | 1.241,33 | 1.216 | 1.240,67 |
| 05.08.2016 | 1.240 | 1.247,67 | 1.228,33 | 1.241 |
| 08.08.2016 | 1.261,67 | 1.267,33 | 1.254 | 1.264 |
| 09.08.2016 | 1.253,33 | 1.269,67 | 1.247,67 | 1.266,33 |
| 10.08.2016 | 1.266 | 1.266 | 1.251 | 1.252,33 |
| 12.08.2016 | 1.244,67 | 1.264,67 | 1.235,67 | 1.261,67 |
| 15.08.2016 | 1.261,67 | 1.283,33 | 1.260 | 1.272,33 |
| 16.08.2016 | 1.268 | 1.273,33 | 1.244 | 1.244 |
| 17.08.2016 | 1.237 | 1.258,67 | 1.237 | 1.255,67 |
| 18.08.2016 | 1.248,33 | 1.250,67 | 1.220,33 | 1.222,67 |
| 19.08.2016 | 1.227,33 | 1.232,67 | 1.219 | 1.230 |
| 22.08.2016 | 1.230,67 | 1.247 | 1.230,33 | 1.245,67 |
| 23.08.2016 | 1.238,33 | 1.250,33 | 1.229,67 | 1.239 |
| 24.08.2016 | 1.235 | 1.248,67 | 1.233,67 | 1.247,67 |
| 25.08.2016 | 1.248,33 | 1.262,33 | 1.245,33 | 1.257 |
| 26.08.2016 | 1.247,67 | 1.254,67 | 1.240 | 1.244,33 |
| 29.08.2016 | 1.266,33 | 1.283,33 | 1.265 | 1.281 |
| 30.08.2016 | 1.281,33 | 1.290 | 1.278,33 | 1.285,33 |
| 31.08.2016 | 1.293,33 | 1.300 | 1.285,33 | 1.295,67 |
| 01.09.2016 | 1.299 | 1.315 | 1.287,33 | 1.311,67 |
| 02.09.2016 | 1.305,33 | 1.317,33 | 1.300 | 1.311,33 |
| 05.09.2016 | 1.327,33 | 1.328,33 | 1.309,33 | 1.311 |
| 06.09.2016 | 1.306,33 | 1.315 | 1.293,67 | 1.309,67 |
| 07.09.2016 | 1.309,33 | 1.320 | 1.295,67 | 1.319,33 |
| 08.09.2016 | 1.306,67 | 1.312,67 | 1.301,67 | 1.309,67 |
| 09.09.2016 | 1.303,67 | 1.319,67 | 1.301,33 | 1.315,67 |
| 12.09.2016 | 1.303,33 | 1.308,33 | 1.282,67 | 1.289,33 |
| 13.09.2016 | 1.293,67 | 1.306 | 1.290 | 1.303 |
| 14.09.2016 | 1.290,67 | 1.295,67 | 1.284 | 1.289,67 |
| 15.09.2016 | 1.280 | 1.280,33 | 1.269 | 1.271 |
| 16.09.2016 | 1.271,67 | 1.286 | 1.271 | 1.278,33 |
| 20.09.2016 | 1.266,67 | 1.281,33 | 1.257,67 | 1.270,67 |
| 21.09.2016 | 1.270 | 1.299,33 | 1.266 | 1.295,67 |
| 23.09.2016 | 1.290 | 1.290 | 1.270,67 | 1.271 |
| 26.09.2016 | 1.267 | 1.270,67 | 1.258 | 1.259,33 |
| 27.09.2016 | 1.240 | 1.271 | 1.231,67 | 1.270,33 |
| 28.09.2016 | 1.243,67 | 1.251 | 1.238,67 | 1.243,67 |
| 29.09.2016 | 1.248,67 | 1.265,33 | 1.246,67 | 1.255,67 |
| 30.09.2016 | 1.243 | 1.249,33 | 1.236,33 | 1.239,33 |
| 03.10.2016 | 1.236,67 | 1.245 | 1.224,67 | 1.236,33 |
| 04.10.2016 | 1.240,67 | 1.249,33 | 1.238,67 | 1.244,33 |
| 05.10.2016 | 1.248 | 1.251,67 | 1.236 | 1.250,67 |
| 06.10.2016 | 1.266,33 | 1.270,67 | 1.262,33 | 1.265 |
| 07.10.2016 | 1.266,67 | 1.276 | 1.264,67 | 1.266 |
| 11.10.2016 | 1.278 | 1.285 | 1.273,67 | 1.283,67 |
| 12.10.2016 | 1.280 | 1.293,67 | 1.271,67 | 1.291,33 |
| 13.10.2016 | 1.292 | 1.305,33 | 1.286,67 | 1.292 |
| 14.10.2016 | 1.295 | 1.298,33 | 1.282 | 1.297,33 |
| 17.10.2016 | 1.293 | 1.299,67 | 1.285,33 | 1.297,33 |
| 18.10.2016 | 1.294,67 | 1.301,67 | 1.287 | 1.300,33 |
| 19.10.2016 | 1.320 | 1.328 | 1.315,67 | 1.325 |
| 20.10.2016 | 1.318,33 | 1.347,33 | 1.317 | 1.347,33 |
| 21.10.2016 | 1.356,67 | 1.360 | 1.346,33 | 1.348 |
| 24.10.2016 | 1.348,33 | 1.361,67 | 1.341 | 1.360,33 |
| 25.10.2016 | 1.363,33 | 1.370,67 | 1.358 | 1.366,33 |
| 26.10.2016 | 1.366,33 | 1.378 | 1.362,67 | 1.376,33 |
| 27.10.2016 | 1.364,33 | 1.365,67 | 1.347,67 | 1.357,33 |
| 28.10.2016 | 1.330 | 1.338,33 | 1.320,67 | 1.323,33 |
| 31.10.2016 | 1.316,67 | 1.333 | 1.311 | 1.325 |
| 01.11.2016 | 1.333,33 | 1.337,33 | 1.322,33 | 1.336,67 |
| 02.11.2016 | 1.328,67 | 1.332,67 | 1.311,67 | 1.320 |
| 04.11.2016 | 1.323,33 | 1.328 | 1.307,33 | 1.313,67 |
| 07.11.2016 | 1.330,33 | 1.339,33 | 1.322,33 | 1.327 |
| 08.11.2016 | 1.338,33 | 1.338,33 | 1.325 | 1.332,67 |
| 09.11.2016 | 1.341 | 1.352 | 1.258 | 1.272,67 |
| 10.11.2016 | 1.320 | 1.329,67 | 1.313,67 | 1.325 |
| 11.11.2016 | 1.333,33 | 1.340,33 | 1.319 | 1.325,67 |
| 14.11.2016 | 1.333,33 | 1.356,33 | 1.331,33 | 1.349,33 |
| 15.11.2016 | 1.350 | 1.363 | 1.350 | 1.357,33 |
| 16.11.2016 | 1.366,67 | 1.368 | 1.355,33 | 1.360,33 |
| 17.11.2016 | 1.361,67 | 1.370 | 1.358 | 1.365 |
| 18.11.2016 | 1.371 | 1.378 | 1.365,67 | 1.371,67 |
| 21.11.2016 | 1.378 | 1.389 | 1.376,33 | 1.386,67 |
| 22.11.2016 | 1.389 | 1.409,33 | 1.389 | 1.407 |
| 24.11.2016 | 1.418,33 | 1.421 | 1.410 | 1.414 |
| 25.11.2016 | 1.422,33 | 1.443,33 | 1.421,67 | 1.433,33 |
| 28.11.2016 | 1.427 | 1.439 | 1.420,33 | 1.428,67 |
| 29.11.2016 | 1.417 | 1.432,67 | 1.413,33 | 1.423,33 |
| 30.11.2016 | 1.426,67 | 1.434,67 | 1.413,33 | 1.416,33 |
| 01.12.2016 | 1.420 | 1.437,67 | 1.417,67 | 1.422 |
| 02.12.2016 | 1.421 | 1.426 | 1.407,33 | 1.414,33 |
| 05.12.2016 | 1.413,67 | 1.418,33 | 1.402,33 | 1.407,67 |
| 06.12.2016 | 1.422 | 1.425,67 | 1.401 | 1.410,67 |
| 07.12.2016 | 1.424 | 1.426,67 | 1.414,67 | 1.418,33 |
| 08.12.2016 | 1.433 | 1.433 | 1.414,67 | 1.420 |
| 09.12.2016 | 1.433,33 | 1.461 | 1.428,33 | 1.454,33 |
| 12.12.2016 | 1.466,67 | 1.479,67 | 1.454,33 | 1.463,67 |
| 13.12.2016 | 1.456,67 | 1.464,33 | 1.454 | 1.464,33 |
| 14.12.2016 | 1.466,67 | 1.471,67 | 1.463,67 | 1.466,67 |
| 15.12.2016 | 1.473,33 | 1.487,67 | 1.465 | 1.484 |
| 16.12.2016 | 1.496 | 1.496,67 | 1.479 | 1.480,33 |
| 19.12.2016 | 1.476,67 | 1.496,67 | 1.470,67 | 1.492,33 |
| 20.12.2016 | 1.499,33 | 1.505 | 1.495 | 1.503,33 |
| 21.12.2016 | 1.496 | 1.505 | 1.485,33 | 1.491,67 |
| 22.12.2016 | 1.494,33 | 1.510,67 | 1.490,67 | 1.510,67 |
| 26.12.2016 | 1.510,67 | 1.515 | 1.501,33 | 1.501,33 |
| 27.12.2016 | 1.501,67 | 1.502,33 | 1.487 | 1.490,33 |
| 28.12.2016 | 1.495 | 1.503 | 1.491,67 | 1.499,33 |
| 29.12.2016 | 1.495 | 1.496,67 | 1.473,33 | 1.479,67 |
| 30.12.2016 | 1.485,33 | 1.489,33 | 1.466 | 1.478,33 |