6273.T
SMC Corporation
09:30:00
72840 ¥
0.0000 (%0.00)
Önceki Kapanış: 72600
Düşük₺72600
Yüksek₺74660
6273.T: SMC Corporation Arşiv
2005 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 13.259,9231
KAPANIŞ 13.270,2308
En Düşük
DÜŞÜK 10.810
En Yüksek
YÜKSEK 18.020
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2005 | 11.730 | 11.730 | 11.730 | 11.730 |
| 04.01.2005 | 11.690 | 11.690 | 11.550 | 11.550 |
| 05.01.2005 | 11.590 | 11.840 | 11.570 | 11.710 |
| 06.01.2005 | 11.720 | 11.720 | 11.460 | 11.550 |
| 07.01.2005 | 11.440 | 11.640 | 11.310 | 11.330 |
| 10.01.2005 | 11.330 | 11.330 | 11.330 | 11.330 |
| 11.01.2005 | 11.690 | 11.830 | 11.510 | 11.650 |
| 12.01.2005 | 11.630 | 11.760 | 11.530 | 11.580 |
| 13.01.2005 | 11.780 | 12.000 | 11.740 | 11.900 |
| 14.01.2005 | 12.500 | 12.700 | 12.410 | 12.640 |
| 17.01.2005 | 12.530 | 12.610 | 12.460 | 12.550 |
| 18.01.2005 | 12.490 | 12.490 | 12.340 | 12.440 |
| 19.01.2005 | 12.350 | 12.370 | 12.050 | 12.120 |
| 20.01.2005 | 12.050 | 12.060 | 11.880 | 11.900 |
| 21.01.2005 | 11.930 | 12.080 | 11.680 | 12.030 |
| 24.01.2005 | 12.230 | 12.470 | 12.130 | 12.460 |
| 25.01.2005 | 12.270 | 12.300 | 12.140 | 12.190 |
| 26.01.2005 | 12.250 | 12.390 | 12.170 | 12.250 |
| 27.01.2005 | 12.390 | 12.430 | 12.320 | 12.370 |
| 28.01.2005 | 12.310 | 12.330 | 12.120 | 12.170 |
| 31.01.2005 | 11.860 | 12.140 | 11.770 | 12.100 |
| 01.02.2005 | 12.100 | 12.100 | 11.920 | 12.010 |
| 02.02.2005 | 11.920 | 12.170 | 11.840 | 11.970 |
| 03.02.2005 | 11.780 | 11.950 | 11.770 | 11.850 |
| 04.02.2005 | 11.800 | 11.890 | 11.740 | 11.890 |
| 07.02.2005 | 12.040 | 12.100 | 11.890 | 12.100 |
| 08.02.2005 | 12.100 | 12.100 | 11.960 | 12.050 |
| 09.02.2005 | 12.030 | 12.110 | 11.990 | 12.080 |
| 10.02.2005 | 11.960 | 12.220 | 11.900 | 12.190 |
| 11.02.2005 | 12.190 | 12.190 | 12.190 | 12.190 |
| 14.02.2005 | 12.300 | 12.410 | 12.210 | 12.380 |
| 15.02.2005 | 12.380 | 12.430 | 12.290 | 12.370 |
| 16.02.2005 | 12.500 | 12.820 | 12.440 | 12.700 |
| 17.02.2005 | 12.550 | 12.650 | 12.470 | 12.550 |
| 18.02.2005 | 12.360 | 12.700 | 12.360 | 12.660 |
| 21.02.2005 | 12.680 | 12.680 | 12.470 | 12.490 |
| 22.02.2005 | 12.280 | 12.400 | 12.150 | 12.160 |
| 23.02.2005 | 12.060 | 12.100 | 11.970 | 12.070 |
| 24.02.2005 | 12.200 | 12.420 | 12.150 | 12.360 |
| 25.02.2005 | 12.560 | 12.670 | 12.530 | 12.530 |
| 28.02.2005 | 12.530 | 12.750 | 12.470 | 12.730 |
| 01.03.2005 | 12.670 | 12.800 | 12.650 | 12.740 |
| 02.03.2005 | 12.740 | 13.030 | 12.740 | 12.900 |
| 03.03.2005 | 12.900 | 12.900 | 12.750 | 12.850 |
| 04.03.2005 | 12.700 | 12.770 | 12.570 | 12.650 |
| 07.03.2005 | 12.720 | 12.940 | 12.720 | 12.860 |
| 08.03.2005 | 12.860 | 12.860 | 12.640 | 12.770 |
| 09.03.2005 | 12.630 | 12.870 | 12.600 | 12.650 |
| 10.03.2005 | 12.520 | 12.680 | 12.320 | 12.510 |
| 11.03.2005 | 12.520 | 12.660 | 12.430 | 12.530 |
| 14.03.2005 | 12.450 | 12.560 | 12.350 | 12.510 |
| 15.03.2005 | 12.540 | 12.650 | 12.370 | 12.420 |
| 16.03.2005 | 12.340 | 12.440 | 12.320 | 12.360 |
| 17.03.2005 | 12.350 | 12.350 | 12.090 | 12.090 |
| 18.03.2005 | 12.180 | 12.370 | 12.170 | 12.370 |
| 21.03.2005 | 12.370 | 12.370 | 12.370 | 12.370 |
| 22.03.2005 | 12.220 | 12.300 | 12.090 | 12.120 |
| 23.03.2005 | 12.090 | 12.120 | 12.010 | 12.110 |
| 24.03.2005 | 12.100 | 12.220 | 12.040 | 12.050 |
| 25.03.2005 | 12.130 | 12.340 | 12.130 | 12.320 |
| 28.03.2005 | 12.370 | 12.570 | 12.370 | 12.410 |
| 29.03.2005 | 12.400 | 12.400 | 12.090 | 12.110 |
| 30.03.2005 | 11.910 | 12.030 | 11.850 | 12.000 |
| 31.03.2005 | 12.000 | 12.290 | 12.000 | 12.130 |
| 01.04.2005 | 12.010 | 12.180 | 11.940 | 12.060 |
| 04.04.2005 | 12.130 | 12.340 | 12.110 | 12.240 |
| 05.04.2005 | 12.350 | 12.490 | 12.300 | 12.360 |
| 06.04.2005 | 12.450 | 12.530 | 12.430 | 12.490 |
| 07.04.2005 | 12.500 | 12.540 | 12.320 | 12.420 |
| 08.04.2005 | 12.410 | 12.720 | 12.410 | 12.670 |
| 11.04.2005 | 12.610 | 12.610 | 12.430 | 12.490 |
| 12.04.2005 | 12.350 | 12.360 | 12.160 | 12.200 |
| 13.04.2005 | 12.280 | 12.390 | 12.270 | 12.330 |
| 14.04.2005 | 12.150 | 12.230 | 12.080 | 12.160 |
| 15.04.2005 | 12.010 | 12.050 | 11.760 | 11.850 |
| 18.04.2005 | 11.530 | 11.560 | 11.220 | 11.250 |
| 19.04.2005 | 11.650 | 11.670 | 11.470 | 11.620 |
| 20.04.2005 | 11.750 | 11.750 | 11.520 | 11.540 |
| 21.04.2005 | 11.360 | 11.480 | 11.280 | 11.420 |
| 22.04.2005 | 11.540 | 11.550 | 11.320 | 11.360 |
| 25.04.2005 | 11.200 | 11.350 | 11.120 | 11.300 |
| 26.04.2005 | 11.300 | 11.310 | 11.180 | 11.240 |
| 27.04.2005 | 11.050 | 11.190 | 11.010 | 11.050 |
| 28.04.2005 | 11.070 | 11.080 | 10.910 | 11.050 |
| 29.04.2005 | 11.050 | 11.050 | 11.050 | 11.050 |
| 02.05.2005 | 10.960 | 11.080 | 10.930 | 11.020 |
| 03.05.2005 | 11.020 | 11.020 | 11.020 | 11.020 |
| 04.05.2005 | 11.020 | 11.020 | 11.020 | 11.020 |
| 05.05.2005 | 11.020 | 11.020 | 11.020 | 11.020 |
| 06.05.2005 | 11.080 | 11.170 | 11.040 | 11.170 |
| 09.05.2005 | 11.170 | 11.170 | 10.960 | 11.030 |
| 10.05.2005 | 11.120 | 11.310 | 11.120 | 11.270 |
| 11.05.2005 | 11.210 | 11.210 | 11.070 | 11.110 |
| 12.05.2005 | 11.120 | 11.160 | 11.080 | 11.120 |
| 13.05.2005 | 11.000 | 11.100 | 10.950 | 11.020 |
| 16.05.2005 | 11.020 | 11.050 | 10.810 | 10.880 |
| 17.05.2005 | 11.030 | 11.050 | 10.880 | 10.980 |
| 18.05.2005 | 10.880 | 11.100 | 10.880 | 10.980 |
| 19.05.2005 | 11.290 | 11.400 | 11.160 | 11.340 |
| 20.05.2005 | 11.470 | 11.500 | 11.340 | 11.470 |
| 23.05.2005 | 11.070 | 11.260 | 10.970 | 11.220 |
| 24.05.2005 | 11.110 | 11.240 | 11.060 | 11.170 |
| 25.05.2005 | 11.130 | 11.150 | 10.900 | 10.900 |
| 26.05.2005 | 11.090 | 11.090 | 10.940 | 11.010 |
| 27.05.2005 | 11.120 | 11.330 | 11.090 | 11.270 |
| 30.05.2005 | 11.330 | 11.570 | 11.330 | 11.500 |
| 31.05.2005 | 11.500 | 11.620 | 11.500 | 11.550 |
| 01.06.2005 | 11.420 | 11.600 | 11.400 | 11.580 |
| 02.06.2005 | 11.670 | 11.770 | 11.610 | 11.640 |
| 03.06.2005 | 11.630 | 11.640 | 11.470 | 11.500 |
| 06.06.2005 | 11.410 | 11.450 | 11.310 | 11.370 |
| 07.06.2005 | 11.410 | 11.500 | 11.280 | 11.300 |
| 08.06.2005 | 11.300 | 11.420 | 11.290 | 11.330 |
| 09.06.2005 | 11.440 | 11.440 | 11.310 | 11.370 |
| 10.06.2005 | 11.480 | 11.520 | 11.460 | 11.500 |
| 13.06.2005 | 11.350 | 11.530 | 11.350 | 11.450 |
| 14.06.2005 | 11.500 | 11.560 | 11.440 | 11.480 |
| 15.06.2005 | 11.420 | 11.520 | 11.420 | 11.500 |
| 16.06.2005 | 11.510 | 11.530 | 11.430 | 11.440 |
| 17.06.2005 | 11.560 | 11.840 | 11.560 | 11.760 |
| 20.06.2005 | 11.870 | 11.880 | 11.800 | 11.800 |
| 21.06.2005 | 11.740 | 11.820 | 11.660 | 11.660 |
| 22.06.2005 | 11.640 | 11.710 | 11.580 | 11.620 |
| 23.06.2005 | 11.770 | 11.770 | 11.530 | 11.560 |
| 24.06.2005 | 11.540 | 11.820 | 11.520 | 11.810 |
| 27.06.2005 | 11.810 | 11.810 | 11.660 | 11.730 |
| 28.06.2005 | 11.650 | 11.940 | 11.640 | 11.890 |
| 29.06.2005 | 11.920 | 12.140 | 11.920 | 12.040 |
| 30.06.2005 | 12.050 | 12.160 | 12.050 | 12.100 |
| 01.07.2005 | 12.100 | 12.230 | 12.090 | 12.210 |
| 04.07.2005 | 12.220 | 12.260 | 12.130 | 12.240 |
| 05.07.2005 | 12.210 | 12.320 | 12.210 | 12.310 |
| 06.07.2005 | 12.300 | 12.330 | 12.230 | 12.230 |
| 07.07.2005 | 12.210 | 12.210 | 12.120 | 12.200 |
| 08.07.2005 | 12.200 | 12.280 | 12.070 | 12.090 |
| 11.07.2005 | 12.160 | 12.280 | 12.160 | 12.190 |
| 12.07.2005 | 12.130 | 12.250 | 12.110 | 12.150 |
| 13.07.2005 | 12.100 | 12.160 | 12.060 | 12.130 |
| 14.07.2005 | 12.050 | 12.180 | 12.050 | 12.130 |
| 15.07.2005 | 12.190 | 12.230 | 12.120 | 12.190 |
| 18.07.2005 | 12.190 | 12.190 | 12.190 | 12.190 |
| 19.07.2005 | 12.170 | 12.200 | 12.140 | 12.150 |
| 20.07.2005 | 12.110 | 12.470 | 12.110 | 12.410 |
| 21.07.2005 | 12.440 | 12.480 | 12.390 | 12.450 |
| 22.07.2005 | 12.350 | 12.400 | 12.340 | 12.380 |
| 25.07.2005 | 12.300 | 12.390 | 12.290 | 12.360 |
| 26.07.2005 | 12.350 | 12.370 | 12.300 | 12.300 |
| 27.07.2005 | 12.300 | 12.390 | 12.300 | 12.300 |
| 28.07.2005 | 12.500 | 12.630 | 12.440 | 12.610 |
| 29.07.2005 | 12.660 | 12.840 | 12.620 | 12.770 |
| 01.08.2005 | 12.830 | 12.950 | 12.780 | 12.950 |
| 02.08.2005 | 12.930 | 12.930 | 12.750 | 12.830 |
| 03.08.2005 | 12.840 | 12.840 | 12.640 | 12.700 |
| 04.08.2005 | 12.700 | 12.710 | 12.520 | 12.560 |
| 05.08.2005 | 12.370 | 12.420 | 12.310 | 12.350 |
| 08.08.2005 | 12.320 | 12.470 | 12.170 | 12.450 |
| 09.08.2005 | 12.460 | 12.740 | 12.380 | 12.540 |
| 10.08.2005 | 12.940 | 13.320 | 12.860 | 13.310 |
| 11.08.2005 | 13.140 | 13.200 | 12.920 | 13.000 |
| 12.08.2005 | 13.100 | 13.160 | 12.990 | 13.000 |
| 15.08.2005 | 13.090 | 13.170 | 13.000 | 13.070 |
| 16.08.2005 | 13.190 | 13.500 | 13.170 | 13.350 |
| 17.08.2005 | 13.490 | 13.500 | 13.210 | 13.210 |
| 18.08.2005 | 13.230 | 13.430 | 13.150 | 13.200 |
| 19.08.2005 | 13.090 | 13.160 | 13.020 | 13.110 |
| 22.08.2005 | 13.140 | 13.310 | 13.140 | 13.240 |
| 23.08.2005 | 13.390 | 13.820 | 13.360 | 13.680 |
| 24.08.2005 | 13.480 | 13.700 | 13.440 | 13.490 |
| 25.08.2005 | 13.330 | 13.580 | 13.330 | 13.480 |
| 26.08.2005 | 13.580 | 13.800 | 13.550 | 13.630 |
| 29.08.2005 | 13.540 | 13.640 | 13.420 | 13.580 |
| 30.08.2005 | 13.630 | 13.730 | 13.600 | 13.650 |
| 31.08.2005 | 13.650 | 13.770 | 13.560 | 13.660 |
| 01.09.2005 | 14.150 | 14.220 | 13.800 | 13.950 |
| 02.09.2005 | 13.830 | 14.050 | 13.740 | 13.830 |
| 05.09.2005 | 13.880 | 14.390 | 13.880 | 14.310 |
| 06.09.2005 | 14.430 | 14.490 | 14.170 | 14.230 |
| 07.09.2005 | 14.200 | 14.300 | 14.080 | 14.130 |
| 08.09.2005 | 14.100 | 14.100 | 13.680 | 13.880 |
| 09.09.2005 | 13.680 | 13.790 | 13.660 | 13.700 |
| 12.09.2005 | 13.970 | 14.400 | 13.850 | 13.950 |
| 13.09.2005 | 13.960 | 13.990 | 13.800 | 13.880 |
| 14.09.2005 | 13.890 | 14.060 | 13.800 | 13.900 |
| 15.09.2005 | 13.910 | 14.060 | 13.780 | 14.030 |
| 16.09.2005 | 14.250 | 14.250 | 13.850 | 13.930 |
| 19.09.2005 | 13.930 | 13.930 | 13.930 | 13.930 |
| 20.09.2005 | 14.000 | 14.090 | 13.850 | 14.020 |
| 21.09.2005 | 14.200 | 14.340 | 14.080 | 14.260 |
| 22.09.2005 | 14.060 | 14.480 | 14.020 | 14.310 |
| 23.09.2005 | 14.310 | 14.310 | 14.310 | 14.310 |
| 26.09.2005 | 14.550 | 14.770 | 14.520 | 14.760 |
| 27.09.2005 | 15.110 | 15.360 | 14.870 | 15.170 |
| 28.09.2005 | 15.090 | 15.150 | 15.000 | 15.100 |
| 29.09.2005 | 15.170 | 15.320 | 15.120 | 15.300 |
| 30.09.2005 | 15.270 | 15.410 | 15.110 | 15.110 |
| 03.10.2005 | 15.120 | 15.310 | 14.950 | 15.160 |
| 04.10.2005 | 15.160 | 15.340 | 15.090 | 15.270 |
| 05.10.2005 | 15.230 | 15.280 | 15.040 | 15.100 |
| 06.10.2005 | 14.910 | 15.030 | 14.830 | 14.830 |
| 07.10.2005 | 14.950 | 15.090 | 14.870 | 14.960 |
| 10.10.2005 | 14.960 | 14.960 | 14.960 | 14.960 |
| 11.10.2005 | 15.010 | 15.390 | 14.960 | 15.370 |
| 12.10.2005 | 16.230 | 16.330 | 15.490 | 16.090 |
| 13.10.2005 | 15.890 | 15.950 | 15.560 | 15.700 |
| 14.10.2005 | 15.610 | 15.820 | 15.570 | 15.690 |
| 17.10.2005 | 15.830 | 15.980 | 15.640 | 15.790 |
| 18.10.2005 | 15.790 | 15.950 | 15.730 | 15.810 |
| 19.10.2005 | 15.420 | 15.700 | 15.000 | 15.210 |
| 20.10.2005 | 15.110 | 15.310 | 15.020 | 15.160 |
| 21.10.2005 | 15.050 | 15.220 | 14.950 | 15.140 |
| 24.10.2005 | 14.990 | 15.030 | 14.880 | 14.960 |
| 25.10.2005 | 15.120 | 15.290 | 14.960 | 15.080 |
| 26.10.2005 | 15.050 | 15.280 | 14.960 | 15.200 |
| 27.10.2005 | 15.190 | 15.290 | 15.050 | 15.290 |
| 28.10.2005 | 14.790 | 15.070 | 14.660 | 15.030 |
| 31.10.2005 | 15.360 | 15.680 | 15.140 | 15.410 |
| 01.11.2005 | 15.810 | 15.940 | 15.630 | 15.850 |
| 02.11.2005 | 15.650 | 15.670 | 15.430 | 15.470 |
| 03.11.2005 | 15.470 | 15.470 | 15.470 | 15.470 |
| 04.11.2005 | 15.430 | 15.790 | 15.270 | 15.450 |
| 07.11.2005 | 15.650 | 15.690 | 15.580 | 15.650 |
| 08.11.2005 | 15.660 | 15.750 | 15.530 | 15.570 |
| 09.11.2005 | 15.580 | 15.680 | 15.490 | 15.610 |
| 10.11.2005 | 15.590 | 15.650 | 15.190 | 15.350 |
| 11.11.2005 | 15.110 | 15.400 | 15.040 | 15.140 |
| 14.11.2005 | 15.150 | 15.200 | 14.860 | 15.000 |
| 15.11.2005 | 14.580 | 14.880 | 14.540 | 14.750 |
| 16.11.2005 | 14.610 | 14.900 | 14.540 | 14.840 |
| 17.11.2005 | 15.100 | 15.270 | 14.970 | 15.200 |
| 18.11.2005 | 15.550 | 15.600 | 15.430 | 15.510 |
| 21.11.2005 | 16.280 | 16.420 | 16.000 | 16.300 |
| 22.11.2005 | 16.350 | 16.420 | 16.210 | 16.330 |
| 23.11.2005 | 16.330 | 16.330 | 16.330 | 16.330 |
| 24.11.2005 | 16.870 | 17.220 | 16.280 | 16.350 |
| 25.11.2005 | 16.250 | 16.420 | 16.020 | 16.420 |
| 28.11.2005 | 16.980 | 17.210 | 16.460 | 17.090 |
| 29.11.2005 | 16.690 | 16.810 | 16.600 | 16.780 |
| 30.11.2005 | 16.380 | 16.860 | 16.080 | 16.080 |
| 01.12.2005 | 16.350 | 16.920 | 16.340 | 16.820 |
| 02.12.2005 | 16.790 | 17.050 | 16.740 | 16.880 |
| 05.12.2005 | 17.000 | 17.270 | 16.900 | 17.240 |
| 06.12.2005 | 17.010 | 17.130 | 16.750 | 16.940 |
| 07.12.2005 | 16.960 | 17.100 | 16.800 | 16.840 |
| 08.12.2005 | 16.950 | 17.110 | 16.550 | 16.720 |
| 09.12.2005 | 16.870 | 17.230 | 16.560 | 17.200 |
| 12.12.2005 | 17.390 | 17.690 | 17.380 | 17.520 |
| 13.12.2005 | 17.690 | 17.910 | 17.560 | 17.850 |
| 14.12.2005 | 17.740 | 18.020 | 17.630 | 17.640 |
| 15.12.2005 | 17.460 | 17.600 | 17.120 | 17.180 |
| 16.12.2005 | 17.240 | 17.630 | 17.190 | 17.280 |
| 19.12.2005 | 17.150 | 17.230 | 17.050 | 17.090 |
| 20.12.2005 | 17.150 | 17.200 | 16.960 | 16.980 |
| 21.12.2005 | 17.140 | 17.400 | 17.040 | 17.130 |
| 22.12.2005 | 17.270 | 17.400 | 17.140 | 17.220 |
| 23.12.2005 | 17.220 | 17.220 | 17.220 | 17.220 |
| 26.12.2005 | 17.010 | 17.380 | 16.980 | 16.980 |
| 27.12.2005 | 16.800 | 16.960 | 16.760 | 16.890 |
| 28.12.2005 | 16.820 | 17.370 | 16.720 | 17.340 |
| 29.12.2005 | 17.350 | 17.470 | 17.220 | 17.320 |
| 30.12.2005 | 17.350 | 17.350 | 16.650 | 16.850 |