6273.T
SMC Corporation
09:30:00
72840 ¥
0.0000 (%0.00)
Önceki Kapanış: 72600
Düşük₺72600
Yüksek₺74660
6273.T: SMC Corporation Arşiv
2010 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12.029,2653
KAPANIŞ 12.047,3878
En Düşük
DÜŞÜK 9.860
En Yüksek
YÜKSEK 14.530
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2010 | 10.490 | 10.670 | 10.450 | 10.640 |
| 05.01.2010 | 10.860 | 10.900 | 10.650 | 10.720 |
| 06.01.2010 | 10.830 | 10.870 | 10.690 | 10.870 |
| 07.01.2010 | 10.900 | 11.070 | 10.860 | 11.060 |
| 08.01.2010 | 11.100 | 11.220 | 11.070 | 11.200 |
| 12.01.2010 | 11.110 | 11.390 | 11.110 | 11.360 |
| 13.01.2010 | 11.410 | 11.630 | 11.310 | 11.350 |
| 14.01.2010 | 11.370 | 11.480 | 11.280 | 11.470 |
| 15.01.2010 | 11.540 | 11.550 | 11.310 | 11.490 |
| 18.01.2010 | 11.350 | 11.500 | 11.350 | 11.450 |
| 19.01.2010 | 11.350 | 11.450 | 11.180 | 11.220 |
| 20.01.2010 | 11.350 | 11.360 | 11.140 | 11.200 |
| 21.01.2010 | 10.900 | 11.390 | 10.880 | 11.340 |
| 22.01.2010 | 11.120 | 11.200 | 10.970 | 11.110 |
| 25.01.2010 | 10.850 | 11.040 | 10.850 | 11.040 |
| 26.01.2010 | 10.980 | 11.060 | 10.780 | 10.800 |
| 27.01.2010 | 10.780 | 10.850 | 10.560 | 10.570 |
| 28.01.2010 | 10.870 | 10.930 | 10.720 | 10.840 |
| 29.01.2010 | 11.000 | 11.150 | 10.910 | 10.930 |
| 01.02.2010 | 10.940 | 11.190 | 10.830 | 11.070 |
| 02.02.2010 | 10.910 | 11.290 | 10.850 | 11.280 |
| 03.02.2010 | 11.500 | 11.770 | 11.450 | 11.480 |
| 04.02.2010 | 11.430 | 11.520 | 11.220 | 11.330 |
| 05.02.2010 | 11.200 | 11.200 | 10.950 | 11.050 |
| 08.02.2010 | 11.350 | 11.450 | 11.010 | 11.080 |
| 09.02.2010 | 10.920 | 11.050 | 10.850 | 10.970 |
| 10.02.2010 | 11.000 | 11.070 | 10.830 | 10.830 |
| 12.02.2010 | 10.960 | 10.960 | 10.780 | 10.860 |
| 15.02.2010 | 10.800 | 10.940 | 10.790 | 10.830 |
| 16.02.2010 | 10.920 | 11.050 | 10.850 | 10.970 |
| 17.02.2010 | 11.240 | 11.290 | 11.080 | 11.240 |
| 18.02.2010 | 11.200 | 11.270 | 11.070 | 11.160 |
| 19.02.2010 | 11.230 | 11.240 | 10.910 | 10.910 |
| 22.02.2010 | 11.140 | 11.370 | 11.000 | 11.300 |
| 23.02.2010 | 11.250 | 11.550 | 11.220 | 11.470 |
| 24.02.2010 | 11.300 | 11.360 | 11.160 | 11.290 |
| 25.02.2010 | 11.360 | 11.400 | 11.050 | 11.100 |
| 26.02.2010 | 11.130 | 11.180 | 11.030 | 11.090 |
| 01.03.2010 | 11.170 | 11.310 | 11.090 | 11.220 |
| 02.03.2010 | 11.270 | 11.350 | 11.210 | 11.300 |
| 03.03.2010 | 11.280 | 11.420 | 11.190 | 11.400 |
| 04.03.2010 | 11.410 | 11.430 | 11.290 | 11.350 |
| 05.03.2010 | 11.450 | 11.620 | 11.390 | 11.550 |
| 08.03.2010 | 11.800 | 12.000 | 11.720 | 12.000 |
| 09.03.2010 | 11.890 | 11.940 | 11.700 | 11.830 |
| 10.03.2010 | 11.730 | 11.740 | 11.550 | 11.650 |
| 11.03.2010 | 11.700 | 11.820 | 11.640 | 11.800 |
| 12.03.2010 | 11.740 | 11.980 | 11.740 | 11.940 |
| 15.03.2010 | 12.000 | 12.000 | 11.830 | 11.870 |
| 16.03.2010 | 11.800 | 11.870 | 11.750 | 11.750 |
| 17.03.2010 | 11.730 | 11.800 | 11.570 | 11.750 |
| 18.03.2010 | 11.670 | 11.720 | 11.510 | 11.540 |
| 19.03.2010 | 11.690 | 11.920 | 11.640 | 11.890 |
| 23.03.2010 | 11.950 | 11.950 | 11.760 | 11.900 |
| 24.03.2010 | 11.950 | 12.030 | 11.840 | 11.960 |
| 25.03.2010 | 11.990 | 12.070 | 11.950 | 12.020 |
| 26.03.2010 | 12.320 | 12.540 | 12.110 | 12.500 |
| 29.03.2010 | 12.590 | 12.790 | 12.580 | 12.770 |
| 30.03.2010 | 12.850 | 12.980 | 12.790 | 12.950 |
| 31.03.2010 | 12.850 | 12.860 | 12.600 | 12.690 |
| 01.04.2010 | 12.760 | 12.830 | 12.650 | 12.740 |
| 02.04.2010 | 12.760 | 12.770 | 12.580 | 12.750 |
| 05.04.2010 | 12.850 | 13.020 | 12.830 | 12.990 |
| 06.04.2010 | 13.160 | 13.280 | 13.030 | 13.130 |
| 07.04.2010 | 13.000 | 13.000 | 12.820 | 12.830 |
| 08.04.2010 | 12.880 | 12.930 | 12.640 | 12.660 |
| 09.04.2010 | 12.640 | 12.730 | 12.550 | 12.680 |
| 12.04.2010 | 12.840 | 12.850 | 12.680 | 12.680 |
| 13.04.2010 | 12.650 | 12.650 | 12.390 | 12.590 |
| 14.04.2010 | 12.560 | 12.790 | 12.560 | 12.780 |
| 15.04.2010 | 13.000 | 13.170 | 12.850 | 12.960 |
| 16.04.2010 | 13.000 | 13.000 | 12.740 | 12.780 |
| 19.04.2010 | 12.610 | 12.620 | 12.380 | 12.420 |
| 20.04.2010 | 12.520 | 12.660 | 12.420 | 12.490 |
| 21.04.2010 | 12.610 | 12.670 | 12.470 | 12.520 |
| 22.04.2010 | 12.530 | 12.570 | 12.260 | 12.530 |
| 23.04.2010 | 12.620 | 12.700 | 12.470 | 12.590 |
| 26.04.2010 | 12.720 | 12.740 | 12.630 | 12.680 |
| 27.04.2010 | 12.570 | 13.260 | 12.560 | 13.220 |
| 28.04.2010 | 12.920 | 13.200 | 12.740 | 12.960 |
| 30.04.2010 | 13.500 | 13.760 | 13.320 | 13.530 |
| 06.05.2010 | 13.280 | 13.300 | 13.080 | 13.160 |
| 07.05.2010 | 12.500 | 12.830 | 12.000 | 12.630 |
| 10.05.2010 | 12.790 | 13.240 | 12.710 | 12.740 |
| 11.05.2010 | 12.910 | 13.050 | 12.630 | 12.740 |
| 12.05.2010 | 12.750 | 12.850 | 12.510 | 12.610 |
| 13.05.2010 | 12.810 | 12.980 | 12.630 | 12.910 |
| 14.05.2010 | 12.750 | 13.340 | 12.680 | 13.030 |
| 17.05.2010 | 12.840 | 12.840 | 12.500 | 12.580 |
| 18.05.2010 | 12.510 | 12.710 | 12.430 | 12.500 |
| 19.05.2010 | 12.160 | 12.330 | 12.070 | 12.300 |
| 20.05.2010 | 12.130 | 12.170 | 11.860 | 11.920 |
| 21.05.2010 | 11.560 | 11.740 | 11.460 | 11.700 |
| 24.05.2010 | 11.560 | 11.830 | 11.450 | 11.810 |
| 25.05.2010 | 11.550 | 11.640 | 11.330 | 11.470 |
| 26.05.2010 | 11.540 | 11.590 | 11.220 | 11.420 |
| 27.05.2010 | 11.120 | 11.590 | 11.070 | 11.550 |
| 28.05.2010 | 11.700 | 11.800 | 11.520 | 11.740 |
| 31.05.2010 | 11.750 | 11.950 | 11.670 | 11.810 |
| 01.06.2010 | 11.700 | 11.830 | 11.620 | 11.740 |
| 02.06.2010 | 11.690 | 12.050 | 11.660 | 11.740 |
| 03.06.2010 | 11.870 | 12.060 | 11.770 | 12.040 |
| 04.06.2010 | 12.160 | 12.270 | 12.090 | 12.250 |
| 07.06.2010 | 11.880 | 11.880 | 11.510 | 11.550 |
| 08.06.2010 | 11.750 | 12.150 | 11.680 | 12.040 |
| 09.06.2010 | 11.910 | 12.050 | 11.800 | 11.930 |
| 10.06.2010 | 12.090 | 12.810 | 11.960 | 12.780 |
| 11.06.2010 | 12.710 | 12.940 | 12.680 | 12.750 |
| 14.06.2010 | 12.930 | 13.150 | 12.890 | 13.140 |
| 15.06.2010 | 12.880 | 13.160 | 12.880 | 13.040 |
| 16.06.2010 | 13.320 | 13.440 | 13.180 | 13.400 |
| 17.06.2010 | 13.200 | 13.350 | 13.100 | 13.290 |
| 18.06.2010 | 13.300 | 13.310 | 13.040 | 13.140 |
| 21.06.2010 | 13.010 | 13.480 | 13.010 | 13.400 |
| 22.06.2010 | 13.260 | 13.330 | 13.080 | 13.120 |
| 23.06.2010 | 12.840 | 12.890 | 12.720 | 12.800 |
| 24.06.2010 | 12.620 | 12.990 | 12.610 | 12.820 |
| 25.06.2010 | 12.530 | 12.680 | 12.510 | 12.570 |
| 28.06.2010 | 12.540 | 12.570 | 12.380 | 12.470 |
| 29.06.2010 | 12.430 | 12.530 | 12.150 | 12.170 |
| 30.06.2010 | 11.690 | 12.030 | 11.690 | 11.970 |
| 01.07.2010 | 11.770 | 11.850 | 11.650 | 11.750 |
| 02.07.2010 | 11.820 | 11.970 | 11.650 | 11.710 |
| 05.07.2010 | 11.580 | 11.760 | 11.550 | 11.660 |
| 06.07.2010 | 11.510 | 11.860 | 11.490 | 11.840 |
| 07.07.2010 | 11.750 | 11.840 | 11.620 | 11.670 |
| 08.07.2010 | 11.970 | 12.060 | 11.760 | 11.830 |
| 09.07.2010 | 11.770 | 12.030 | 11.680 | 11.990 |
| 12.07.2010 | 12.030 | 12.110 | 11.880 | 11.920 |
| 13.07.2010 | 12.010 | 12.040 | 11.730 | 11.770 |
| 14.07.2010 | 11.950 | 12.210 | 11.870 | 12.170 |
| 15.07.2010 | 12.060 | 12.130 | 11.950 | 12.030 |
| 16.07.2010 | 11.970 | 12.030 | 11.760 | 11.840 |
| 20.07.2010 | 11.560 | 11.790 | 11.500 | 11.650 |
| 21.07.2010 | 11.710 | 11.750 | 11.530 | 11.560 |
| 22.07.2010 | 11.500 | 11.550 | 11.350 | 11.430 |
| 23.07.2010 | 11.650 | 11.940 | 11.570 | 11.860 |
| 26.07.2010 | 11.960 | 12.050 | 11.880 | 11.890 |
| 27.07.2010 | 11.830 | 11.840 | 11.720 | 11.730 |
| 28.07.2010 | 11.810 | 11.850 | 11.680 | 11.810 |
| 29.07.2010 | 11.710 | 11.810 | 11.660 | 11.690 |
| 30.07.2010 | 11.650 | 11.690 | 11.370 | 11.440 |
| 02.08.2010 | 11.550 | 11.650 | 11.290 | 11.350 |
| 03.08.2010 | 11.530 | 11.530 | 11.370 | 11.440 |
| 04.08.2010 | 11.260 | 11.280 | 10.910 | 10.940 |
| 05.08.2010 | 11.130 | 11.310 | 11.030 | 11.230 |
| 06.08.2010 | 11.090 | 11.180 | 10.970 | 11.130 |
| 09.08.2010 | 11.070 | 11.210 | 11.010 | 11.180 |
| 10.08.2010 | 11.270 | 11.290 | 11.110 | 11.180 |
| 11.08.2010 | 11.050 | 11.220 | 10.760 | 10.790 |
| 12.08.2010 | 10.450 | 10.550 | 10.380 | 10.510 |
| 13.08.2010 | 10.450 | 10.560 | 10.390 | 10.490 |
| 16.08.2010 | 10.170 | 10.280 | 10.050 | 10.220 |
| 17.08.2010 | 10.050 | 10.200 | 10.010 | 10.170 |
| 18.08.2010 | 10.220 | 10.250 | 9.860 | 9.960 |
| 19.08.2010 | 10.060 | 10.270 | 10.060 | 10.270 |
| 20.08.2010 | 10.060 | 10.270 | 10.060 | 10.260 |
| 23.08.2010 | 10.240 | 10.250 | 10.130 | 10.200 |
| 24.08.2010 | 10.090 | 10.370 | 10.080 | 10.140 |
| 25.08.2010 | 10.130 | 10.350 | 10.130 | 10.190 |
| 26.08.2010 | 10.380 | 10.600 | 10.330 | 10.540 |
| 27.08.2010 | 10.490 | 10.840 | 10.420 | 10.810 |
| 30.08.2010 | 11.000 | 11.080 | 10.690 | 10.750 |
| 31.08.2010 | 10.700 | 10.700 | 10.350 | 10.360 |
| 01.09.2010 | 10.290 | 10.530 | 10.170 | 10.510 |
| 02.09.2010 | 10.680 | 10.870 | 10.600 | 10.810 |
| 03.09.2010 | 10.930 | 11.100 | 10.850 | 11.060 |
| 06.09.2010 | 11.250 | 11.530 | 11.230 | 11.530 |
| 07.09.2010 | 11.320 | 11.480 | 11.190 | 11.260 |
| 08.09.2010 | 11.010 | 11.050 | 10.780 | 10.950 |
| 09.09.2010 | 11.060 | 11.120 | 10.930 | 11.020 |
| 10.09.2010 | 10.910 | 11.110 | 10.910 | 11.020 |
| 13.09.2010 | 11.070 | 11.120 | 10.900 | 10.940 |
| 14.09.2010 | 10.870 | 10.870 | 10.650 | 10.690 |
| 15.09.2010 | 10.600 | 11.060 | 10.510 | 11.010 |
| 16.09.2010 | 11.220 | 11.230 | 10.920 | 11.060 |
| 17.09.2010 | 11.180 | 11.400 | 11.140 | 11.360 |
| 21.09.2010 | 11.430 | 11.500 | 11.190 | 11.230 |
| 22.09.2010 | 11.250 | 11.270 | 11.100 | 11.160 |
| 24.09.2010 | 10.970 | 11.100 | 10.840 | 10.860 |
| 27.09.2010 | 10.910 | 11.130 | 10.850 | 11.130 |
| 28.09.2010 | 11.130 | 11.190 | 11.050 | 11.100 |
| 29.09.2010 | 11.160 | 11.360 | 11.120 | 11.280 |
| 30.09.2010 | 11.310 | 11.340 | 10.990 | 11.010 |
| 01.10.2010 | 11.190 | 11.240 | 11.000 | 11.100 |
| 04.10.2010 | 11.130 | 11.280 | 10.960 | 11.010 |
| 05.10.2010 | 11.020 | 11.320 | 11.010 | 11.230 |
| 06.10.2010 | 11.440 | 11.730 | 11.340 | 11.710 |
| 07.10.2010 | 11.720 | 11.850 | 11.550 | 11.800 |
| 08.10.2010 | 11.790 | 11.870 | 11.680 | 11.680 |
| 12.10.2010 | 11.920 | 12.240 | 11.920 | 12.110 |
| 13.10.2010 | 12.310 | 12.340 | 12.020 | 12.100 |
| 14.10.2010 | 12.100 | 12.450 | 12.050 | 12.420 |
| 15.10.2010 | 12.420 | 12.420 | 12.120 | 12.280 |
| 18.10.2010 | 12.290 | 12.440 | 12.110 | 12.210 |
| 19.10.2010 | 12.040 | 12.320 | 12.040 | 12.200 |
| 20.10.2010 | 11.930 | 12.010 | 11.720 | 11.990 |
| 21.10.2010 | 12.000 | 12.050 | 11.860 | 12.000 |
| 22.10.2010 | 12.010 | 12.320 | 11.990 | 12.310 |
| 25.10.2010 | 12.170 | 12.430 | 12.100 | 12.310 |
| 26.10.2010 | 12.220 | 12.360 | 12.200 | 12.250 |
| 27.10.2010 | 12.440 | 12.450 | 12.210 | 12.400 |
| 28.10.2010 | 12.380 | 12.380 | 12.220 | 12.270 |
| 29.10.2010 | 12.260 | 12.300 | 12.060 | 12.300 |
| 01.11.2010 | 12.310 | 12.310 | 12.030 | 12.110 |
| 02.11.2010 | 12.120 | 12.200 | 12.050 | 12.180 |
| 04.11.2010 | 12.240 | 12.680 | 12.240 | 12.540 |
| 05.11.2010 | 12.800 | 13.040 | 12.770 | 12.940 |
| 08.11.2010 | 13.010 | 13.140 | 12.900 | 13.140 |
| 09.11.2010 | 13.100 | 13.180 | 12.880 | 12.960 |
| 10.11.2010 | 13.560 | 14.050 | 13.510 | 13.960 |
| 11.11.2010 | 13.960 | 14.030 | 13.590 | 13.720 |
| 12.11.2010 | 13.720 | 13.780 | 13.380 | 13.420 |
| 15.11.2010 | 13.420 | 13.590 | 13.350 | 13.500 |
| 16.11.2010 | 13.240 | 13.390 | 13.170 | 13.230 |
| 17.11.2010 | 13.030 | 13.290 | 12.930 | 13.270 |
| 18.11.2010 | 13.330 | 13.580 | 13.180 | 13.580 |
| 19.11.2010 | 13.730 | 13.790 | 13.380 | 13.400 |
| 22.11.2010 | 13.470 | 13.650 | 13.420 | 13.590 |
| 24.11.2010 | 13.160 | 13.400 | 13.130 | 13.320 |
| 25.11.2010 | 13.550 | 13.730 | 13.420 | 13.640 |
| 26.11.2010 | 13.680 | 13.830 | 13.550 | 13.560 |
| 29.11.2010 | 13.460 | 13.740 | 13.460 | 13.590 |
| 30.11.2010 | 13.600 | 13.630 | 13.260 | 13.300 |
| 01.12.2010 | 13.340 | 13.520 | 13.280 | 13.520 |
| 02.12.2010 | 13.530 | 14.070 | 13.520 | 14.070 |
| 03.12.2010 | 14.090 | 14.190 | 13.760 | 13.890 |
| 06.12.2010 | 13.800 | 13.940 | 13.750 | 13.800 |
| 07.12.2010 | 13.860 | 13.960 | 13.790 | 13.850 |
| 08.12.2010 | 13.950 | 14.130 | 13.900 | 14.040 |
| 09.12.2010 | 14.040 | 14.120 | 13.900 | 14.030 |
| 10.12.2010 | 13.900 | 14.070 | 13.740 | 13.920 |
| 13.12.2010 | 14.200 | 14.250 | 14.100 | 14.250 |
| 14.12.2010 | 14.300 | 14.530 | 14.180 | 14.370 |
| 15.12.2010 | 14.480 | 14.510 | 14.350 | 14.470 |
| 16.12.2010 | 14.480 | 14.480 | 14.240 | 14.310 |
| 17.12.2010 | 14.320 | 14.400 | 14.240 | 14.370 |
| 20.12.2010 | 14.250 | 14.360 | 14.100 | 14.180 |
| 21.12.2010 | 14.240 | 14.410 | 14.210 | 14.350 |
| 22.12.2010 | 14.230 | 14.300 | 14.100 | 14.110 |
| 24.12.2010 | 14.030 | 14.090 | 13.920 | 14.000 |
| 27.12.2010 | 14.010 | 14.180 | 14.010 | 14.150 |
| 28.12.2010 | 14.180 | 14.180 | 14.060 | 14.060 |
| 29.12.2010 | 14.060 | 14.120 | 14.020 | 14.110 |
| 30.12.2010 | 14.060 | 14.180 | 13.850 | 13.910 |