6273.T
SMC Corporation
09:30:00
72840 ¥
0.0000 (%0.00)
Önceki Kapanış: 72600
Düşük₺72600
Yüksek₺74660
6273.T: SMC Corporation Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 36.455,2227
KAPANIŞ 36.461,8016
En Düşük
DÜŞÜK 26.255
En Yüksek
YÜKSEK 49.840
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 27.900 | 28.655 | 27.655 | 28.655 |
| 05.01.2017 | 28.920 | 29.185 | 28.665 | 29.115 |
| 06.01.2017 | 28.500 | 29.295 | 28.450 | 29.200 |
| 10.01.2017 | 29.050 | 29.310 | 28.860 | 29.045 |
| 11.01.2017 | 29.500 | 29.645 | 28.960 | 29.045 |
| 12.01.2017 | 28.765 | 29.155 | 28.475 | 28.740 |
| 13.01.2017 | 28.760 | 28.855 | 28.405 | 28.470 |
| 16.01.2017 | 28.005 | 28.050 | 27.405 | 27.595 |
| 17.01.2017 | 27.000 | 27.330 | 26.615 | 26.945 |
| 18.01.2017 | 26.485 | 27.280 | 26.255 | 27.155 |
| 19.01.2017 | 27.655 | 27.665 | 27.070 | 27.400 |
| 20.01.2017 | 27.080 | 27.605 | 27.080 | 27.460 |
| 23.01.2017 | 26.960 | 27.385 | 26.845 | 27.210 |
| 24.01.2017 | 27.425 | 28.075 | 27.200 | 27.840 |
| 25.01.2017 | 29.230 | 29.420 | 28.440 | 29.400 |
| 26.01.2017 | 29.645 | 30.580 | 29.645 | 30.260 |
| 27.01.2017 | 30.920 | 31.240 | 30.650 | 31.050 |
| 30.01.2017 | 30.890 | 31.150 | 30.560 | 30.760 |
| 31.01.2017 | 30.700 | 31.060 | 30.560 | 30.910 |
| 01.02.2017 | 30.560 | 31.430 | 30.330 | 31.410 |
| 02.02.2017 | 30.900 | 31.200 | 30.440 | 30.480 |
| 03.02.2017 | 30.600 | 31.000 | 30.470 | 30.630 |
| 06.02.2017 | 30.980 | 31.030 | 30.470 | 30.870 |
| 07.02.2017 | 30.880 | 30.950 | 30.520 | 30.880 |
| 08.02.2017 | 31.000 | 31.700 | 30.960 | 31.620 |
| 09.02.2017 | 32.320 | 32.470 | 30.940 | 31.060 |
| 10.02.2017 | 31.600 | 31.800 | 31.320 | 31.720 |
| 13.02.2017 | 31.900 | 32.300 | 31.820 | 31.930 |
| 14.02.2017 | 32.200 | 32.240 | 31.530 | 31.560 |
| 15.02.2017 | 32.000 | 32.000 | 31.600 | 31.670 |
| 16.02.2017 | 31.670 | 31.860 | 31.380 | 31.810 |
| 17.02.2017 | 31.600 | 32.040 | 31.540 | 31.840 |
| 20.02.2017 | 31.700 | 31.880 | 31.490 | 31.700 |
| 21.02.2017 | 31.790 | 31.980 | 31.540 | 31.700 |
| 22.02.2017 | 31.700 | 31.760 | 31.240 | 31.460 |
| 23.02.2017 | 32.160 | 33.230 | 31.910 | 33.200 |
| 24.02.2017 | 32.780 | 32.960 | 32.410 | 32.460 |
| 27.02.2017 | 32.250 | 32.450 | 31.770 | 31.970 |
| 28.02.2017 | 32.180 | 32.470 | 31.820 | 31.850 |
| 01.03.2017 | 31.860 | 32.570 | 31.840 | 32.470 |
| 02.03.2017 | 32.580 | 32.840 | 32.190 | 32.470 |
| 03.03.2017 | 32.940 | 32.950 | 32.450 | 32.820 |
| 06.03.2017 | 32.800 | 33.070 | 32.640 | 32.810 |
| 07.03.2017 | 32.680 | 32.790 | 32.510 | 32.520 |
| 08.03.2017 | 32.410 | 32.470 | 32.030 | 32.350 |
| 09.03.2017 | 32.320 | 32.490 | 32.260 | 32.430 |
| 10.03.2017 | 32.700 | 33.280 | 32.500 | 33.280 |
| 13.03.2017 | 33.250 | 33.320 | 33.020 | 33.140 |
| 14.03.2017 | 33.100 | 33.370 | 33.060 | 33.220 |
| 15.03.2017 | 32.910 | 33.120 | 32.910 | 32.990 |
| 16.03.2017 | 32.810 | 33.280 | 32.740 | 33.220 |
| 17.03.2017 | 33.000 | 33.270 | 33.000 | 33.100 |
| 21.03.2017 | 33.170 | 33.390 | 33.050 | 33.270 |
| 22.03.2017 | 32.510 | 32.980 | 32.510 | 32.800 |
| 23.03.2017 | 32.780 | 32.910 | 32.540 | 32.800 |
| 24.03.2017 | 32.800 | 33.200 | 32.770 | 33.040 |
| 27.03.2017 | 32.880 | 32.880 | 32.500 | 32.730 |
| 28.03.2017 | 32.980 | 33.760 | 32.860 | 33.730 |
| 29.03.2017 | 33.840 | 33.960 | 33.460 | 33.490 |
| 30.03.2017 | 33.560 | 33.840 | 33.260 | 33.270 |
| 31.03.2017 | 33.440 | 33.720 | 32.920 | 32.920 |
| 03.04.2017 | 32.600 | 32.800 | 32.420 | 32.570 |
| 04.04.2017 | 32.220 | 32.300 | 31.560 | 31.860 |
| 05.04.2017 | 32.250 | 32.580 | 32.010 | 32.310 |
| 06.04.2017 | 32.280 | 32.430 | 31.270 | 31.450 |
| 07.04.2017 | 31.800 | 32.050 | 31.330 | 31.520 |
| 10.04.2017 | 31.680 | 32.060 | 31.670 | 31.880 |
| 11.04.2017 | 31.640 | 31.760 | 31.280 | 31.390 |
| 12.04.2017 | 31.340 | 31.350 | 30.910 | 31.100 |
| 13.04.2017 | 30.630 | 30.920 | 30.500 | 30.840 |
| 14.04.2017 | 30.640 | 30.950 | 30.450 | 30.480 |
| 17.04.2017 | 30.310 | 30.640 | 30.230 | 30.410 |
| 18.04.2017 | 30.730 | 30.930 | 30.280 | 30.400 |
| 19.04.2017 | 30.470 | 31.290 | 30.460 | 31.110 |
| 20.04.2017 | 30.790 | 31.140 | 30.790 | 30.910 |
| 21.04.2017 | 31.150 | 31.300 | 30.430 | 30.950 |
| 24.04.2017 | 31.650 | 31.650 | 30.970 | 31.080 |
| 25.04.2017 | 31.050 | 31.390 | 30.620 | 31.170 |
| 26.04.2017 | 31.360 | 31.430 | 31.050 | 31.280 |
| 27.04.2017 | 31.000 | 31.400 | 30.740 | 31.260 |
| 28.04.2017 | 31.480 | 31.570 | 31.300 | 31.390 |
| 01.05.2017 | 31.600 | 31.730 | 31.470 | 31.680 |
| 02.05.2017 | 31.290 | 31.830 | 31.260 | 31.410 |
| 08.05.2017 | 31.880 | 32.450 | 31.530 | 32.350 |
| 09.05.2017 | 32.260 | 32.290 | 31.810 | 31.940 |
| 10.05.2017 | 32.000 | 32.110 | 31.910 | 32.010 |
| 11.05.2017 | 31.890 | 32.040 | 31.720 | 31.720 |
| 12.05.2017 | 31.550 | 33.450 | 31.550 | 32.870 |
| 15.05.2017 | 33.500 | 33.780 | 33.010 | 33.660 |
| 16.05.2017 | 33.600 | 33.730 | 32.760 | 32.880 |
| 17.05.2017 | 32.750 | 33.100 | 32.470 | 33.050 |
| 18.05.2017 | 32.420 | 32.700 | 32.030 | 32.170 |
| 19.05.2017 | 32.610 | 33.280 | 32.400 | 33.060 |
| 22.05.2017 | 33.560 | 34.530 | 33.530 | 34.520 |
| 23.05.2017 | 34.520 | 35.150 | 34.400 | 34.470 |
| 24.05.2017 | 35.000 | 35.000 | 34.440 | 34.770 |
| 25.05.2017 | 34.940 | 35.390 | 34.800 | 35.230 |
| 26.05.2017 | 34.990 | 35.170 | 34.830 | 34.830 |
| 29.05.2017 | 34.830 | 35.150 | 34.660 | 35.070 |
| 30.05.2017 | 34.860 | 35.300 | 34.740 | 35.180 |
| 31.05.2017 | 34.940 | 35.300 | 34.930 | 35.010 |
| 01.06.2017 | 35.380 | 36.140 | 35.330 | 35.870 |
| 02.06.2017 | 36.090 | 36.670 | 35.890 | 36.590 |
| 05.06.2017 | 36.370 | 36.850 | 36.340 | 36.580 |
| 06.06.2017 | 36.400 | 36.550 | 35.770 | 35.800 |
| 07.06.2017 | 36.400 | 36.400 | 35.710 | 35.760 |
| 08.06.2017 | 35.820 | 35.850 | 35.250 | 35.270 |
| 09.06.2017 | 34.910 | 35.510 | 34.880 | 35.170 |
| 12.06.2017 | 35.000 | 35.090 | 34.560 | 34.940 |
| 13.06.2017 | 34.860 | 34.970 | 34.480 | 34.790 |
| 14.06.2017 | 34.960 | 35.030 | 34.250 | 34.250 |
| 15.06.2017 | 34.210 | 34.370 | 33.970 | 34.200 |
| 16.06.2017 | 34.400 | 34.530 | 33.930 | 33.950 |
| 19.06.2017 | 33.990 | 34.110 | 33.680 | 33.830 |
| 20.06.2017 | 34.180 | 34.950 | 34.080 | 34.600 |
| 21.06.2017 | 34.450 | 34.960 | 34.400 | 34.710 |
| 22.06.2017 | 34.800 | 35.020 | 34.580 | 34.580 |
| 23.06.2017 | 34.580 | 34.780 | 34.360 | 34.710 |
| 26.06.2017 | 34.650 | 35.320 | 34.620 | 35.250 |
| 27.06.2017 | 35.450 | 35.530 | 35.150 | 35.180 |
| 28.06.2017 | 35.120 | 35.270 | 34.500 | 34.600 |
| 29.06.2017 | 34.920 | 34.950 | 34.520 | 34.760 |
| 30.06.2017 | 34.190 | 34.330 | 33.970 | 34.150 |
| 03.07.2017 | 34.140 | 34.760 | 34.060 | 34.680 |
| 04.07.2017 | 34.600 | 34.860 | 33.910 | 33.960 |
| 05.07.2017 | 33.700 | 34.440 | 33.670 | 34.440 |
| 06.07.2017 | 34.410 | 34.760 | 34.210 | 34.470 |
| 07.07.2017 | 34.150 | 34.750 | 34.100 | 34.690 |
| 10.07.2017 | 35.150 | 35.260 | 34.760 | 35.070 |
| 11.07.2017 | 35.180 | 35.420 | 35.010 | 35.350 |
| 12.07.2017 | 35.190 | 35.530 | 35.190 | 35.460 |
| 13.07.2017 | 35.460 | 35.590 | 35.230 | 35.370 |
| 14.07.2017 | 35.190 | 35.500 | 35.110 | 35.280 |
| 18.07.2017 | 35.100 | 35.270 | 34.940 | 35.170 |
| 19.07.2017 | 34.990 | 35.170 | 34.770 | 34.910 |
| 20.07.2017 | 35.060 | 35.370 | 34.910 | 35.330 |
| 21.07.2017 | 36.130 | 36.900 | 36.130 | 36.500 |
| 24.07.2017 | 36.210 | 36.300 | 35.780 | 35.930 |
| 25.07.2017 | 35.820 | 35.920 | 35.550 | 35.570 |
| 26.07.2017 | 36.040 | 36.170 | 35.180 | 35.440 |
| 27.07.2017 | 35.550 | 36.060 | 35.500 | 35.710 |
| 28.07.2017 | 35.890 | 36.040 | 35.360 | 35.460 |
| 31.07.2017 | 35.340 | 35.490 | 35.080 | 35.110 |
| 01.08.2017 | 35.140 | 35.580 | 35.110 | 35.580 |
| 02.08.2017 | 35.610 | 35.860 | 35.390 | 35.760 |
| 03.08.2017 | 35.850 | 35.940 | 35.630 | 35.630 |
| 04.08.2017 | 35.550 | 35.890 | 35.500 | 35.740 |
| 07.08.2017 | 36.060 | 36.070 | 35.890 | 36.000 |
| 08.08.2017 | 36.180 | 36.690 | 35.800 | 36.000 |
| 09.08.2017 | 36.500 | 36.550 | 34.870 | 35.290 |
| 10.08.2017 | 35.500 | 35.620 | 34.720 | 34.810 |
| 14.08.2017 | 34.260 | 34.790 | 34.090 | 34.190 |
| 15.08.2017 | 35.090 | 35.550 | 34.760 | 35.350 |
| 16.08.2017 | 35.370 | 35.550 | 35.240 | 35.320 |
| 17.08.2017 | 35.270 | 36.280 | 35.270 | 36.190 |
| 18.08.2017 | 35.640 | 36.370 | 35.640 | 36.250 |
| 21.08.2017 | 36.370 | 36.470 | 36.060 | 36.450 |
| 22.08.2017 | 36.540 | 37.100 | 36.500 | 37.060 |
| 23.08.2017 | 37.510 | 38.260 | 37.430 | 37.590 |
| 24.08.2017 | 37.480 | 37.770 | 37.330 | 37.450 |
| 25.08.2017 | 37.520 | 37.580 | 37.020 | 37.020 |
| 28.08.2017 | 37.160 | 37.490 | 37.100 | 37.230 |
| 29.08.2017 | 36.870 | 37.430 | 36.830 | 37.250 |
| 30.08.2017 | 37.550 | 38.080 | 37.350 | 37.750 |
| 31.08.2017 | 37.510 | 37.950 | 37.440 | 37.710 |
| 01.09.2017 | 37.940 | 37.940 | 37.550 | 37.670 |
| 04.09.2017 | 37.410 | 37.600 | 36.920 | 37.120 |
| 05.09.2017 | 37.280 | 37.540 | 36.920 | 37.110 |
| 06.09.2017 | 36.910 | 37.250 | 36.550 | 37.110 |
| 07.09.2017 | 37.630 | 38.180 | 37.350 | 38.050 |
| 08.09.2017 | 38.250 | 38.290 | 37.720 | 38.180 |
| 11.09.2017 | 38.310 | 39.020 | 38.160 | 38.350 |
| 12.09.2017 | 38.900 | 39.570 | 38.890 | 39.380 |
| 13.09.2017 | 39.750 | 39.970 | 39.390 | 39.420 |
| 14.09.2017 | 39.510 | 39.870 | 39.310 | 39.440 |
| 15.09.2017 | 39.370 | 39.670 | 39.220 | 39.480 |
| 19.09.2017 | 40.180 | 40.460 | 39.710 | 40.100 |
| 20.09.2017 | 40.670 | 40.950 | 40.070 | 40.400 |
| 21.09.2017 | 40.670 | 40.750 | 39.890 | 39.970 |
| 22.09.2017 | 40.150 | 40.170 | 39.750 | 39.910 |
| 25.09.2017 | 40.400 | 40.430 | 39.950 | 39.960 |
| 26.09.2017 | 39.960 | 40.080 | 39.780 | 39.970 |
| 27.09.2017 | 39.570 | 39.910 | 39.510 | 39.600 |
| 28.09.2017 | 40.000 | 40.000 | 39.610 | 39.790 |
| 29.09.2017 | 39.650 | 39.720 | 39.430 | 39.690 |
| 02.10.2017 | 39.800 | 39.850 | 39.490 | 39.560 |
| 03.10.2017 | 40.000 | 40.000 | 39.500 | 39.710 |
| 04.10.2017 | 39.680 | 40.030 | 39.590 | 39.870 |
| 05.10.2017 | 39.940 | 39.990 | 39.580 | 39.770 |
| 06.10.2017 | 39.800 | 39.820 | 39.360 | 39.520 |
| 10.10.2017 | 39.410 | 39.660 | 39.360 | 39.600 |
| 11.10.2017 | 40.000 | 40.250 | 39.920 | 40.200 |
| 12.10.2017 | 40.770 | 40.810 | 40.470 | 40.650 |
| 13.10.2017 | 40.840 | 40.880 | 40.610 | 40.800 |
| 16.10.2017 | 40.830 | 40.840 | 40.470 | 40.520 |
| 17.10.2017 | 41.000 | 41.490 | 40.800 | 41.300 |
| 18.10.2017 | 41.330 | 41.330 | 40.800 | 40.890 |
| 19.10.2017 | 41.000 | 41.040 | 40.620 | 40.800 |
| 20.10.2017 | 40.800 | 40.800 | 40.540 | 40.700 |
| 23.10.2017 | 41.270 | 41.390 | 40.790 | 40.920 |
| 24.10.2017 | 40.850 | 41.330 | 40.590 | 41.290 |
| 25.10.2017 | 41.470 | 41.550 | 41.180 | 41.280 |
| 26.10.2017 | 41.250 | 41.800 | 41.020 | 41.770 |
| 27.10.2017 | 42.340 | 42.550 | 41.830 | 42.540 |
| 30.10.2017 | 42.830 | 43.100 | 42.470 | 42.890 |
| 31.10.2017 | 42.830 | 43.440 | 42.750 | 43.240 |
| 01.11.2017 | 43.490 | 43.720 | 43.210 | 43.650 |
| 02.11.2017 | 44.600 | 44.600 | 44.080 | 44.200 |
| 06.11.2017 | 44.250 | 44.920 | 44.180 | 44.780 |
| 07.11.2017 | 44.940 | 45.640 | 44.860 | 45.640 |
| 08.11.2017 | 45.240 | 46.430 | 45.160 | 46.390 |
| 09.11.2017 | 47.900 | 48.080 | 46.220 | 46.900 |
| 10.11.2017 | 46.000 | 47.130 | 45.930 | 46.880 |
| 13.11.2017 | 46.640 | 46.870 | 46.140 | 46.150 |
| 14.11.2017 | 46.000 | 46.440 | 45.720 | 46.080 |
| 15.11.2017 | 45.880 | 45.880 | 44.840 | 44.910 |
| 16.11.2017 | 45.360 | 46.540 | 45.070 | 46.420 |
| 17.11.2017 | 46.880 | 47.480 | 46.600 | 46.780 |
| 20.11.2017 | 46.660 | 46.950 | 46.280 | 46.640 |
| 21.11.2017 | 47.130 | 47.920 | 46.900 | 47.820 |
| 22.11.2017 | 48.820 | 48.950 | 48.200 | 48.790 |
| 24.11.2017 | 48.800 | 49.510 | 48.600 | 49.500 |
| 27.11.2017 | 49.760 | 49.840 | 48.790 | 49.010 |
| 28.11.2017 | 48.120 | 48.480 | 47.230 | 47.280 |
| 29.11.2017 | 48.000 | 48.290 | 46.910 | 47.120 |
| 30.11.2017 | 46.480 | 46.500 | 44.750 | 45.470 |
| 01.12.2017 | 46.600 | 47.180 | 46.050 | 47.040 |
| 04.12.2017 | 46.720 | 46.860 | 46.260 | 46.500 |
| 05.12.2017 | 45.930 | 46.610 | 45.880 | 46.600 |
| 06.12.2017 | 46.230 | 46.300 | 45.130 | 45.140 |
| 07.12.2017 | 45.140 | 45.900 | 44.810 | 45.740 |
| 08.12.2017 | 46.340 | 46.590 | 46.040 | 46.540 |
| 11.12.2017 | 47.240 | 47.300 | 46.300 | 47.000 |
| 12.12.2017 | 46.960 | 47.110 | 46.310 | 46.560 |
| 13.12.2017 | 46.260 | 46.260 | 44.580 | 44.600 |
| 14.12.2017 | 44.000 | 44.910 | 43.610 | 44.420 |
| 15.12.2017 | 44.290 | 45.070 | 44.200 | 44.760 |
| 18.12.2017 | 44.940 | 45.940 | 44.790 | 45.710 |
| 19.12.2017 | 46.350 | 46.460 | 45.680 | 45.700 |
| 20.12.2017 | 45.680 | 46.130 | 45.590 | 46.030 |
| 21.12.2017 | 46.460 | 46.800 | 46.090 | 46.730 |
| 22.12.2017 | 46.930 | 47.100 | 46.500 | 46.840 |
| 25.12.2017 | 46.700 | 47.290 | 46.690 | 47.250 |
| 26.12.2017 | 47.150 | 47.330 | 47.050 | 47.150 |
| 27.12.2017 | 47.100 | 47.100 | 46.570 | 46.680 |
| 28.12.2017 | 46.630 | 47.020 | 46.450 | 46.520 |
| 29.12.2017 | 46.790 | 47.120 | 46.320 | 46.380 |