6273.T
SMC Corporation
09:30:00
72840 ¥
0.0000 (%0.00)
Önceki Kapanış: 72600
Düşük₺72600
Yüksek₺74660
6273.T: SMC Corporation Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 33.003,1557
KAPANIŞ 32.987,1721
En Düşük
DÜŞÜK 24.665
En Yüksek
YÜKSEK 39.265
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 31.655 | 32.310 | 31.470 | 32.025 |
| 06.01.2015 | 31.620 | 31.695 | 31.175 | 31.270 |
| 07.01.2015 | 31.000 | 31.110 | 30.580 | 30.630 |
| 08.01.2015 | 31.040 | 31.220 | 30.770 | 31.020 |
| 09.01.2015 | 31.130 | 31.205 | 30.865 | 31.060 |
| 13.01.2015 | 30.415 | 30.825 | 29.835 | 30.790 |
| 14.01.2015 | 30.445 | 30.655 | 30.080 | 30.095 |
| 15.01.2015 | 30.320 | 30.825 | 30.215 | 30.735 |
| 16.01.2015 | 30.345 | 30.610 | 30.065 | 30.605 |
| 19.01.2015 | 30.935 | 31.065 | 30.295 | 30.585 |
| 20.01.2015 | 30.750 | 31.425 | 30.670 | 31.285 |
| 21.01.2015 | 30.935 | 30.970 | 30.625 | 30.710 |
| 22.01.2015 | 30.685 | 30.765 | 30.390 | 30.765 |
| 23.01.2015 | 31.235 | 31.330 | 30.930 | 31.085 |
| 26.01.2015 | 30.600 | 31.500 | 30.550 | 31.490 |
| 27.01.2015 | 31.935 | 32.195 | 31.810 | 32.035 |
| 28.01.2015 | 31.940 | 32.100 | 31.680 | 31.925 |
| 29.01.2015 | 31.880 | 32.130 | 31.450 | 31.565 |
| 30.01.2015 | 32.000 | 32.115 | 31.805 | 31.870 |
| 02.02.2015 | 31.465 | 31.805 | 31.355 | 31.685 |
| 03.02.2015 | 32.150 | 32.310 | 31.150 | 31.205 |
| 04.02.2015 | 31.895 | 32.350 | 31.545 | 31.770 |
| 05.02.2015 | 31.765 | 31.895 | 31.385 | 31.470 |
| 06.02.2015 | 31.900 | 31.940 | 31.550 | 31.645 |
| 09.02.2015 | 32.200 | 32.200 | 31.300 | 31.500 |
| 10.02.2015 | 31.725 | 31.860 | 31.235 | 31.345 |
| 12.02.2015 | 31.000 | 31.695 | 31.000 | 31.515 |
| 13.02.2015 | 31.425 | 31.780 | 31.310 | 31.560 |
| 16.02.2015 | 31.700 | 31.995 | 31.445 | 31.500 |
| 17.02.2015 | 31.255 | 31.785 | 31.020 | 31.660 |
| 18.02.2015 | 32.040 | 33.155 | 32.000 | 32.920 |
| 19.02.2015 | 32.815 | 33.750 | 32.580 | 33.435 |
| 20.02.2015 | 33.835 | 34.040 | 33.605 | 34.000 |
| 23.02.2015 | 33.885 | 33.975 | 33.205 | 33.340 |
| 24.02.2015 | 33.075 | 33.180 | 32.545 | 33.050 |
| 25.02.2015 | 32.900 | 33.180 | 32.740 | 32.785 |
| 26.02.2015 | 33.000 | 33.135 | 32.700 | 33.045 |
| 27.02.2015 | 33.190 | 33.750 | 33.100 | 33.275 |
| 02.03.2015 | 33.075 | 33.395 | 32.980 | 33.015 |
| 03.03.2015 | 33.510 | 33.535 | 32.815 | 33.045 |
| 04.03.2015 | 33.045 | 33.680 | 32.610 | 33.480 |
| 05.03.2015 | 33.635 | 33.635 | 32.990 | 33.185 |
| 06.03.2015 | 33.050 | 33.550 | 33.050 | 33.430 |
| 09.03.2015 | 33.065 | 33.200 | 32.735 | 32.990 |
| 10.03.2015 | 32.955 | 33.315 | 32.855 | 33.180 |
| 11.03.2015 | 33.275 | 33.690 | 32.940 | 33.565 |
| 12.03.2015 | 33.480 | 33.930 | 33.480 | 33.665 |
| 13.03.2015 | 33.700 | 36.880 | 33.700 | 36.635 |
| 16.03.2015 | 36.055 | 36.825 | 36.055 | 36.460 |
| 17.03.2015 | 37.095 | 37.775 | 36.860 | 37.025 |
| 18.03.2015 | 37.000 | 37.680 | 36.830 | 37.325 |
| 19.03.2015 | 37.025 | 37.315 | 36.315 | 36.740 |
| 20.03.2015 | 36.740 | 36.905 | 36.335 | 36.470 |
| 23.03.2015 | 36.840 | 37.170 | 36.630 | 36.775 |
| 24.03.2015 | 36.310 | 36.730 | 36.180 | 36.345 |
| 25.03.2015 | 36.340 | 36.690 | 35.995 | 36.520 |
| 26.03.2015 | 36.345 | 36.345 | 35.535 | 35.785 |
| 27.03.2015 | 35.695 | 36.580 | 35.365 | 35.680 |
| 30.03.2015 | 36.130 | 36.195 | 35.555 | 36.055 |
| 31.03.2015 | 36.785 | 36.860 | 35.845 | 35.845 |
| 01.04.2015 | 35.520 | 35.700 | 34.930 | 35.225 |
| 02.04.2015 | 35.925 | 36.880 | 35.730 | 36.480 |
| 03.04.2015 | 36.645 | 36.705 | 36.280 | 36.705 |
| 06.04.2015 | 36.295 | 36.825 | 36.295 | 36.510 |
| 07.04.2015 | 36.910 | 37.450 | 36.675 | 37.265 |
| 08.04.2015 | 37.550 | 37.880 | 37.465 | 37.655 |
| 09.04.2015 | 37.790 | 37.840 | 37.400 | 37.840 |
| 10.04.2015 | 38.075 | 38.190 | 37.345 | 37.420 |
| 13.04.2015 | 37.450 | 37.665 | 37.010 | 37.125 |
| 14.04.2015 | 36.790 | 37.245 | 36.790 | 37.070 |
| 15.04.2015 | 36.760 | 37.465 | 36.760 | 37.235 |
| 16.04.2015 | 37.010 | 37.360 | 36.500 | 36.775 |
| 17.04.2015 | 36.585 | 36.825 | 36.000 | 36.000 |
| 20.04.2015 | 35.505 | 36.060 | 35.325 | 35.345 |
| 21.04.2015 | 35.410 | 35.895 | 35.320 | 35.770 |
| 22.04.2015 | 36.020 | 36.520 | 35.955 | 36.440 |
| 23.04.2015 | 36.700 | 36.745 | 36.095 | 36.375 |
| 24.04.2015 | 36.070 | 36.360 | 35.810 | 35.985 |
| 27.04.2015 | 36.070 | 36.110 | 35.685 | 35.960 |
| 28.04.2015 | 36.985 | 37.915 | 36.800 | 37.745 |
| 30.04.2015 | 36.905 | 37.130 | 36.140 | 36.180 |
| 01.05.2015 | 36.090 | 36.370 | 35.515 | 35.835 |
| 07.05.2015 | 35.210 | 36.220 | 35.210 | 36.000 |
| 08.05.2015 | 36.400 | 36.605 | 35.285 | 35.405 |
| 11.05.2015 | 35.950 | 35.950 | 35.440 | 35.705 |
| 12.05.2015 | 36.485 | 36.695 | 35.980 | 36.505 |
| 13.05.2015 | 36.115 | 36.720 | 35.985 | 36.690 |
| 14.05.2015 | 36.430 | 36.770 | 36.165 | 36.165 |
| 15.05.2015 | 36.400 | 37.155 | 36.360 | 36.975 |
| 18.05.2015 | 35.500 | 36.390 | 35.500 | 36.300 |
| 19.05.2015 | 36.050 | 36.230 | 35.600 | 35.695 |
| 20.05.2015 | 36.000 | 36.000 | 35.505 | 35.540 |
| 21.05.2015 | 35.895 | 36.485 | 35.595 | 36.110 |
| 22.05.2015 | 36.615 | 36.890 | 36.425 | 36.755 |
| 25.05.2015 | 36.800 | 36.860 | 36.355 | 36.505 |
| 26.05.2015 | 36.250 | 36.585 | 36.120 | 36.435 |
| 27.05.2015 | 36.435 | 36.970 | 36.390 | 36.875 |
| 28.05.2015 | 36.995 | 37.660 | 36.730 | 37.185 |
| 29.05.2015 | 37.350 | 37.695 | 37.030 | 37.650 |
| 01.06.2015 | 37.500 | 37.895 | 37.335 | 37.870 |
| 02.06.2015 | 38.150 | 38.800 | 38.150 | 38.700 |
| 03.06.2015 | 38.700 | 39.195 | 38.630 | 39.030 |
| 04.06.2015 | 39.000 | 39.230 | 38.770 | 39.115 |
| 05.06.2015 | 39.060 | 39.265 | 38.735 | 39.025 |
| 08.06.2015 | 39.025 | 39.060 | 38.195 | 38.490 |
| 09.06.2015 | 38.020 | 38.290 | 37.735 | 37.850 |
| 10.06.2015 | 37.525 | 38.155 | 37.525 | 37.550 |
| 11.06.2015 | 38.450 | 38.450 | 37.620 | 37.880 |
| 12.06.2015 | 37.885 | 38.230 | 37.535 | 38.155 |
| 15.06.2015 | 37.635 | 38.175 | 37.605 | 38.095 |
| 16.06.2015 | 37.900 | 38.065 | 37.225 | 37.235 |
| 17.06.2015 | 37.425 | 37.575 | 37.105 | 37.355 |
| 18.06.2015 | 37.885 | 37.890 | 37.055 | 37.120 |
| 19.06.2015 | 37.985 | 37.985 | 37.140 | 37.440 |
| 22.06.2015 | 37.350 | 37.550 | 37.270 | 37.465 |
| 23.06.2015 | 37.600 | 38.435 | 37.355 | 38.435 |
| 24.06.2015 | 38.500 | 38.760 | 38.255 | 38.535 |
| 25.06.2015 | 38.500 | 38.500 | 38.150 | 38.190 |
| 26.06.2015 | 38.120 | 38.290 | 37.685 | 38.245 |
| 29.06.2015 | 37.205 | 37.480 | 37.000 | 37.000 |
| 30.06.2015 | 36.635 | 36.975 | 36.300 | 36.865 |
| 01.07.2015 | 37.000 | 37.000 | 36.510 | 36.590 |
| 02.07.2015 | 37.290 | 37.495 | 36.925 | 37.185 |
| 03.07.2015 | 37.185 | 37.255 | 36.610 | 36.960 |
| 06.07.2015 | 36.480 | 36.870 | 36.350 | 36.355 |
| 07.07.2015 | 36.900 | 37.175 | 36.165 | 36.225 |
| 08.07.2015 | 36.220 | 36.330 | 34.500 | 34.500 |
| 09.07.2015 | 33.960 | 34.920 | 33.100 | 34.900 |
| 10.07.2015 | 35.250 | 35.345 | 34.250 | 34.380 |
| 13.07.2015 | 34.785 | 35.040 | 34.645 | 34.720 |
| 14.07.2015 | 35.300 | 35.545 | 34.990 | 35.225 |
| 15.07.2015 | 35.285 | 35.290 | 34.465 | 34.685 |
| 16.07.2015 | 35.195 | 35.195 | 34.415 | 34.755 |
| 17.07.2015 | 34.805 | 34.805 | 34.390 | 34.645 |
| 21.07.2015 | 35.245 | 35.275 | 34.740 | 35.060 |
| 22.07.2015 | 34.675 | 34.880 | 34.495 | 34.495 |
| 23.07.2015 | 34.800 | 35.000 | 34.305 | 34.450 |
| 24.07.2015 | 34.005 | 34.305 | 33.510 | 33.625 |
| 27.07.2015 | 31.950 | 33.055 | 31.860 | 32.705 |
| 28.07.2015 | 32.005 | 32.950 | 32.005 | 32.365 |
| 29.07.2015 | 31.600 | 31.700 | 30.735 | 30.735 |
| 30.07.2015 | 31.400 | 31.995 | 31.060 | 31.400 |
| 31.07.2015 | 31.355 | 31.710 | 31.300 | 31.460 |
| 03.08.2015 | 31.425 | 31.605 | 31.135 | 31.430 |
| 04.08.2015 | 31.500 | 31.565 | 31.105 | 31.400 |
| 05.08.2015 | 31.015 | 31.585 | 31.015 | 31.310 |
| 06.08.2015 | 32.200 | 32.725 | 31.870 | 32.185 |
| 07.08.2015 | 33.470 | 33.500 | 32.540 | 33.300 |
| 10.08.2015 | 33.455 | 33.500 | 32.370 | 32.725 |
| 11.08.2015 | 33.500 | 33.650 | 32.525 | 32.640 |
| 12.08.2015 | 32.920 | 33.115 | 32.355 | 32.475 |
| 13.08.2015 | 31.775 | 32.550 | 31.680 | 32.365 |
| 14.08.2015 | 32.365 | 32.500 | 31.905 | 32.010 |
| 17.08.2015 | 32.310 | 32.310 | 31.925 | 32.135 |
| 18.08.2015 | 32.300 | 32.415 | 31.930 | 31.940 |
| 19.08.2015 | 32.030 | 32.135 | 31.260 | 31.300 |
| 20.08.2015 | 30.825 | 31.250 | 30.595 | 30.890 |
| 21.08.2015 | 29.955 | 30.120 | 29.550 | 29.735 |
| 24.08.2015 | 28.800 | 29.175 | 27.885 | 27.885 |
| 25.08.2015 | 27.245 | 29.350 | 26.755 | 27.415 |
| 26.08.2015 | 27.915 | 29.085 | 27.600 | 28.865 |
| 27.08.2015 | 29.445 | 29.965 | 28.830 | 29.040 |
| 28.08.2015 | 29.675 | 30.315 | 29.420 | 30.070 |
| 31.08.2015 | 29.600 | 29.985 | 29.105 | 29.465 |
| 01.09.2015 | 27.990 | 28.555 | 27.610 | 27.610 |
| 02.09.2015 | 26.780 | 27.760 | 26.780 | 27.285 |
| 03.09.2015 | 27.420 | 27.820 | 27.180 | 27.190 |
| 04.09.2015 | 27.425 | 27.425 | 26.135 | 26.610 |
| 07.09.2015 | 26.420 | 26.925 | 26.150 | 26.650 |
| 08.09.2015 | 26.680 | 26.945 | 26.125 | 26.195 |
| 09.09.2015 | 27.000 | 27.250 | 26.650 | 27.230 |
| 10.09.2015 | 26.500 | 26.785 | 26.205 | 26.695 |
| 11.09.2015 | 26.595 | 26.725 | 26.405 | 26.530 |
| 14.09.2015 | 26.695 | 26.730 | 25.910 | 26.025 |
| 15.09.2015 | 26.085 | 26.400 | 25.450 | 25.450 |
| 16.09.2015 | 25.955 | 26.275 | 25.905 | 26.015 |
| 17.09.2015 | 27.015 | 28.050 | 27.005 | 27.525 |
| 18.09.2015 | 27.030 | 27.080 | 26.285 | 26.695 |
| 24.09.2015 | 25.365 | 25.480 | 24.790 | 25.170 |
| 25.09.2015 | 25.170 | 25.475 | 24.665 | 25.435 |
| 28.09.2015 | 26.000 | 26.435 | 25.560 | 25.880 |
| 29.09.2015 | 25.235 | 25.680 | 24.835 | 25.050 |
| 30.09.2015 | 25.700 | 26.220 | 25.490 | 26.055 |
| 01.10.2015 | 26.410 | 27.485 | 26.105 | 27.300 |
| 02.10.2015 | 26.750 | 26.870 | 26.035 | 26.565 |
| 05.10.2015 | 27.340 | 28.155 | 27.340 | 28.015 |
| 06.10.2015 | 28.850 | 28.975 | 28.375 | 28.480 |
| 07.10.2015 | 28.865 | 29.520 | 28.535 | 29.385 |
| 08.10.2015 | 29.285 | 29.735 | 28.715 | 29.000 |
| 09.10.2015 | 29.750 | 29.850 | 29.135 | 29.440 |
| 13.10.2015 | 29.760 | 30.180 | 29.315 | 29.450 |
| 14.10.2015 | 28.930 | 28.970 | 28.060 | 28.280 |
| 15.10.2015 | 28.385 | 28.995 | 28.285 | 28.720 |
| 16.10.2015 | 29.110 | 29.290 | 28.785 | 29.090 |
| 19.10.2015 | 28.910 | 29.165 | 28.515 | 28.765 |
| 20.10.2015 | 28.810 | 29.045 | 28.440 | 28.880 |
| 21.10.2015 | 28.880 | 30.390 | 28.730 | 30.250 |
| 22.10.2015 | 29.540 | 30.620 | 29.540 | 29.900 |
| 23.10.2015 | 31.070 | 31.350 | 30.770 | 30.930 |
| 26.10.2015 | 31.880 | 31.930 | 31.110 | 31.180 |
| 27.10.2015 | 31.280 | 31.390 | 30.310 | 30.550 |
| 28.10.2015 | 30.130 | 30.380 | 30.000 | 30.330 |
| 29.10.2015 | 31.310 | 31.400 | 30.860 | 31.250 |
| 30.10.2015 | 31.130 | 31.500 | 30.600 | 31.340 |
| 02.11.2015 | 30.700 | 31.170 | 30.440 | 30.550 |
| 04.11.2015 | 31.540 | 31.700 | 31.160 | 31.250 |
| 05.11.2015 | 30.950 | 31.350 | 30.910 | 31.070 |
| 06.11.2015 | 31.400 | 31.890 | 31.320 | 31.430 |
| 09.11.2015 | 31.320 | 32.020 | 31.320 | 32.020 |
| 10.11.2015 | 30.620 | 32.420 | 30.620 | 32.200 |
| 11.11.2015 | 32.230 | 32.790 | 32.020 | 32.720 |
| 12.11.2015 | 32.740 | 33.210 | 32.690 | 33.060 |
| 13.11.2015 | 32.390 | 32.710 | 32.150 | 32.450 |
| 16.11.2015 | 31.850 | 32.400 | 31.850 | 32.260 |
| 17.11.2015 | 32.600 | 32.970 | 32.370 | 32.370 |
| 18.11.2015 | 32.690 | 32.990 | 32.050 | 32.050 |
| 19.11.2015 | 32.690 | 32.770 | 32.460 | 32.640 |
| 20.11.2015 | 32.620 | 32.780 | 32.370 | 32.780 |
| 24.11.2015 | 32.400 | 32.600 | 32.210 | 32.450 |
| 25.11.2015 | 32.150 | 32.230 | 31.760 | 32.070 |
| 26.11.2015 | 32.180 | 32.500 | 32.160 | 32.410 |
| 27.11.2015 | 32.430 | 32.530 | 32.010 | 32.320 |
| 30.11.2015 | 32.600 | 32.920 | 32.430 | 32.620 |
| 01.12.2015 | 32.620 | 33.520 | 32.560 | 33.510 |
| 02.12.2015 | 33.760 | 33.910 | 33.430 | 33.490 |
| 03.12.2015 | 33.290 | 33.470 | 33.110 | 33.370 |
| 04.12.2015 | 32.720 | 32.970 | 32.550 | 32.830 |
| 07.12.2015 | 32.950 | 33.570 | 32.920 | 33.410 |
| 08.12.2015 | 33.590 | 33.600 | 32.600 | 32.650 |
| 09.12.2015 | 32.790 | 33.000 | 32.390 | 32.450 |
| 10.12.2015 | 31.920 | 32.110 | 31.650 | 31.800 |
| 11.12.2015 | 31.500 | 32.480 | 31.500 | 32.350 |
| 14.12.2015 | 31.450 | 31.970 | 31.110 | 31.920 |
| 15.12.2015 | 31.650 | 31.780 | 31.090 | 31.090 |
| 16.12.2015 | 31.430 | 31.670 | 31.050 | 31.360 |
| 17.12.2015 | 32.300 | 32.850 | 32.300 | 32.390 |
| 18.12.2015 | 32.530 | 33.040 | 31.530 | 31.530 |
| 21.12.2015 | 31.520 | 31.940 | 31.010 | 31.780 |
| 22.12.2015 | 31.510 | 31.890 | 31.250 | 31.700 |
| 24.12.2015 | 32.380 | 32.500 | 31.230 | 31.410 |
| 25.12.2015 | 31.260 | 31.480 | 31.020 | 31.260 |
| 28.12.2015 | 31.130 | 31.650 | 31.110 | 31.450 |
| 29.12.2015 | 31.670 | 31.790 | 31.250 | 31.690 |
| 30.12.2015 | 31.620 | 32.180 | 31.620 | 31.770 |