6273.T
SMC Corporation
09:30:00
72840 ¥
0.0000 (%0.00)
Önceki Kapanış: 72600
Düşük₺72600
Yüksek₺74660
6273.T: SMC Corporation Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 40.499,2653
KAPANIŞ 40.469,6735
En Düşük
DÜŞÜK 31.170
En Yüksek
YÜKSEK 55.830
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 47.200 | 47.720 | 46.980 | 47.610 |
| 05.01.2018 | 47.720 | 49.570 | 47.720 | 49.570 |
| 09.01.2018 | 49.620 | 49.820 | 49.060 | 49.790 |
| 10.01.2018 | 49.420 | 49.950 | 49.100 | 49.520 |
| 11.01.2018 | 49.150 | 49.910 | 49.020 | 49.870 |
| 12.01.2018 | 49.980 | 51.570 | 49.950 | 51.570 |
| 15.01.2018 | 52.000 | 52.400 | 51.140 | 51.450 |
| 16.01.2018 | 51.600 | 53.270 | 51.450 | 53.270 |
| 17.01.2018 | 52.970 | 54.810 | 52.840 | 54.800 |
| 18.01.2018 | 55.480 | 55.830 | 54.330 | 54.390 |
| 19.01.2018 | 54.390 | 55.350 | 54.170 | 55.200 |
| 22.01.2018 | 54.510 | 55.290 | 54.240 | 55.270 |
| 23.01.2018 | 54.940 | 55.410 | 54.530 | 55.010 |
| 24.01.2018 | 54.500 | 54.990 | 54.330 | 54.630 |
| 25.01.2018 | 53.950 | 54.780 | 53.460 | 54.550 |
| 26.01.2018 | 54.420 | 54.910 | 54.330 | 54.710 |
| 29.01.2018 | 54.710 | 55.540 | 54.400 | 55.460 |
| 30.01.2018 | 55.320 | 55.440 | 53.700 | 53.960 |
| 31.01.2018 | 53.580 | 54.750 | 53.500 | 53.520 |
| 01.02.2018 | 53.750 | 54.850 | 53.600 | 54.820 |
| 02.02.2018 | 54.890 | 55.320 | 54.370 | 54.990 |
| 05.02.2018 | 53.530 | 53.860 | 52.680 | 52.860 |
| 06.02.2018 | 48.460 | 49.970 | 48.130 | 49.460 |
| 07.02.2018 | 51.070 | 52.630 | 49.650 | 49.650 |
| 08.02.2018 | 47.710 | 49.980 | 46.980 | 47.550 |
| 09.02.2018 | 45.950 | 46.190 | 44.870 | 45.850 |
| 13.02.2018 | 46.550 | 46.570 | 44.590 | 44.610 |
| 14.02.2018 | 44.700 | 45.040 | 43.220 | 43.570 |
| 15.02.2018 | 44.270 | 45.180 | 44.080 | 44.890 |
| 16.02.2018 | 45.560 | 46.030 | 44.900 | 45.540 |
| 19.02.2018 | 45.910 | 47.300 | 45.410 | 47.280 |
| 20.02.2018 | 46.700 | 46.910 | 45.610 | 45.780 |
| 21.02.2018 | 45.900 | 47.040 | 45.460 | 46.400 |
| 22.02.2018 | 46.200 | 46.210 | 45.360 | 45.600 |
| 23.02.2018 | 45.250 | 46.060 | 44.880 | 45.880 |
| 26.02.2018 | 46.250 | 46.260 | 45.450 | 46.110 |
| 27.02.2018 | 46.120 | 46.880 | 46.000 | 46.650 |
| 28.02.2018 | 45.950 | 46.350 | 45.030 | 45.030 |
| 01.03.2018 | 43.830 | 44.310 | 43.560 | 43.800 |
| 02.03.2018 | 42.400 | 43.800 | 42.400 | 43.440 |
| 05.03.2018 | 43.120 | 43.210 | 42.410 | 42.980 |
| 06.03.2018 | 43.680 | 44.620 | 43.680 | 43.830 |
| 07.03.2018 | 43.130 | 43.590 | 42.330 | 42.350 |
| 08.03.2018 | 43.210 | 44.040 | 43.150 | 43.510 |
| 09.03.2018 | 44.600 | 44.950 | 43.860 | 44.400 |
| 12.03.2018 | 45.800 | 45.830 | 45.280 | 45.630 |
| 13.03.2018 | 45.640 | 46.500 | 45.450 | 46.500 |
| 14.03.2018 | 45.430 | 45.590 | 44.940 | 45.300 |
| 15.03.2018 | 45.010 | 45.700 | 44.830 | 45.680 |
| 16.03.2018 | 45.820 | 45.840 | 45.000 | 45.130 |
| 19.03.2018 | 45.000 | 45.350 | 44.620 | 44.990 |
| 20.03.2018 | 44.460 | 44.660 | 43.900 | 44.320 |
| 22.03.2018 | 43.960 | 45.330 | 43.900 | 45.260 |
| 23.03.2018 | 43.860 | 44.040 | 41.360 | 41.460 |
| 26.03.2018 | 40.950 | 42.580 | 40.770 | 42.560 |
| 27.03.2018 | 43.150 | 43.600 | 42.500 | 43.600 |
| 28.03.2018 | 42.520 | 42.730 | 42.140 | 42.630 |
| 29.03.2018 | 43.000 | 43.090 | 42.140 | 42.590 |
| 30.03.2018 | 43.220 | 43.270 | 42.660 | 43.070 |
| 02.04.2018 | 43.500 | 43.530 | 42.850 | 42.870 |
| 03.04.2018 | 42.010 | 42.450 | 41.390 | 42.070 |
| 04.04.2018 | 42.770 | 42.790 | 40.970 | 41.320 |
| 05.04.2018 | 41.970 | 41.980 | 40.620 | 41.250 |
| 06.04.2018 | 41.620 | 41.640 | 41.020 | 41.030 |
| 09.04.2018 | 40.710 | 40.710 | 39.700 | 40.110 |
| 10.04.2018 | 39.430 | 42.170 | 39.250 | 41.210 |
| 11.04.2018 | 42.030 | 42.610 | 41.800 | 42.030 |
| 12.04.2018 | 42.030 | 42.030 | 41.210 | 41.330 |
| 13.04.2018 | 42.310 | 43.230 | 42.280 | 42.830 |
| 16.04.2018 | 42.750 | 42.900 | 41.990 | 42.150 |
| 17.04.2018 | 42.150 | 42.420 | 41.910 | 41.930 |
| 18.04.2018 | 42.070 | 43.580 | 42.060 | 43.470 |
| 19.04.2018 | 43.690 | 44.080 | 43.130 | 43.250 |
| 20.04.2018 | 42.680 | 42.850 | 41.900 | 42.360 |
| 23.04.2018 | 42.470 | 42.670 | 41.960 | 42.600 |
| 24.04.2018 | 43.300 | 44.100 | 43.230 | 44.090 |
| 25.04.2018 | 43.140 | 43.300 | 41.960 | 42.210 |
| 26.04.2018 | 42.850 | 43.230 | 42.470 | 42.780 |
| 27.04.2018 | 41.700 | 42.060 | 40.420 | 41.720 |
| 01.05.2018 | 41.500 | 41.700 | 40.910 | 41.180 |
| 02.05.2018 | 41.180 | 41.860 | 41.160 | 41.280 |
| 07.05.2018 | 41.300 | 41.700 | 40.710 | 41.700 |
| 08.05.2018 | 42.200 | 42.550 | 42.180 | 42.540 |
| 09.05.2018 | 42.350 | 42.730 | 41.820 | 41.910 |
| 10.05.2018 | 42.000 | 42.310 | 41.460 | 41.600 |
| 11.05.2018 | 42.050 | 43.070 | 41.960 | 43.040 |
| 14.05.2018 | 42.950 | 43.200 | 42.250 | 42.530 |
| 15.05.2018 | 43.080 | 43.160 | 42.310 | 42.340 |
| 16.05.2018 | 42.980 | 43.710 | 42.110 | 42.130 |
| 17.05.2018 | 42.500 | 42.900 | 41.990 | 42.210 |
| 18.05.2018 | 42.700 | 44.180 | 42.590 | 43.980 |
| 21.05.2018 | 44.300 | 45.490 | 44.210 | 45.350 |
| 22.05.2018 | 45.000 | 45.580 | 44.560 | 45.190 |
| 23.05.2018 | 44.800 | 44.810 | 44.220 | 44.330 |
| 24.05.2018 | 44.300 | 44.480 | 43.000 | 43.080 |
| 25.05.2018 | 43.080 | 43.970 | 43.080 | 43.100 |
| 28.05.2018 | 43.430 | 43.970 | 43.340 | 43.430 |
| 29.05.2018 | 43.300 | 43.300 | 42.480 | 42.890 |
| 30.05.2018 | 42.000 | 42.330 | 41.690 | 41.840 |
| 31.05.2018 | 42.080 | 42.220 | 40.940 | 41.430 |
| 01.06.2018 | 41.280 | 41.770 | 41.150 | 41.200 |
| 04.06.2018 | 42.000 | 42.570 | 41.690 | 42.470 |
| 05.06.2018 | 42.620 | 43.270 | 42.000 | 42.300 |
| 06.06.2018 | 42.690 | 43.030 | 42.170 | 42.180 |
| 07.06.2018 | 42.500 | 42.900 | 42.080 | 42.080 |
| 08.06.2018 | 41.850 | 42.430 | 41.710 | 41.830 |
| 11.06.2018 | 41.770 | 41.970 | 41.440 | 41.870 |
| 12.06.2018 | 41.920 | 41.930 | 40.620 | 40.860 |
| 13.06.2018 | 41.220 | 41.580 | 40.570 | 40.840 |
| 14.06.2018 | 40.440 | 40.660 | 40.000 | 40.010 |
| 15.06.2018 | 40.310 | 40.320 | 39.060 | 39.150 |
| 18.06.2018 | 38.930 | 38.960 | 37.630 | 37.970 |
| 19.06.2018 | 37.700 | 38.910 | 37.600 | 38.500 |
| 20.06.2018 | 38.530 | 40.550 | 38.310 | 40.500 |
| 21.06.2018 | 41.000 | 41.870 | 41.000 | 41.590 |
| 22.06.2018 | 41.080 | 42.610 | 40.950 | 42.500 |
| 25.06.2018 | 42.810 | 42.940 | 41.890 | 41.960 |
| 26.06.2018 | 41.560 | 42.720 | 41.530 | 42.610 |
| 27.06.2018 | 43.670 | 43.990 | 41.700 | 41.780 |
| 28.06.2018 | 41.500 | 42.280 | 41.030 | 41.420 |
| 29.06.2018 | 41.080 | 41.290 | 40.220 | 40.630 |
| 02.07.2018 | 40.630 | 41.200 | 40.190 | 40.260 |
| 03.07.2018 | 40.360 | 40.630 | 39.690 | 40.110 |
| 04.07.2018 | 39.030 | 39.250 | 36.990 | 37.730 |
| 05.07.2018 | 37.160 | 37.940 | 36.430 | 36.640 |
| 06.07.2018 | 36.980 | 37.480 | 36.650 | 37.370 |
| 09.07.2018 | 37.880 | 37.920 | 37.240 | 37.850 |
| 10.07.2018 | 38.550 | 39.170 | 38.200 | 38.710 |
| 11.07.2018 | 38.390 | 38.390 | 37.130 | 37.710 |
| 12.07.2018 | 37.800 | 38.170 | 36.940 | 37.980 |
| 13.07.2018 | 38.620 | 39.180 | 37.150 | 37.470 |
| 17.07.2018 | 36.320 | 36.640 | 35.690 | 35.820 |
| 18.07.2018 | 36.530 | 36.530 | 35.930 | 36.000 |
| 19.07.2018 | 36.100 | 36.710 | 35.960 | 36.030 |
| 20.07.2018 | 36.000 | 36.110 | 35.460 | 35.670 |
| 23.07.2018 | 35.520 | 36.110 | 35.420 | 35.820 |
| 24.07.2018 | 36.140 | 36.610 | 36.090 | 36.510 |
| 25.07.2018 | 36.850 | 37.330 | 36.740 | 37.320 |
| 26.07.2018 | 37.900 | 38.040 | 36.730 | 36.970 |
| 27.07.2018 | 37.400 | 38.220 | 37.150 | 38.180 |
| 30.07.2018 | 37.810 | 37.880 | 37.280 | 37.340 |
| 31.07.2018 | 37.300 | 37.910 | 36.790 | 37.480 |
| 01.08.2018 | 38.140 | 38.310 | 37.810 | 37.890 |
| 02.08.2018 | 38.260 | 38.260 | 36.820 | 37.070 |
| 03.08.2018 | 37.140 | 37.400 | 36.750 | 37.060 |
| 06.08.2018 | 37.060 | 37.660 | 36.720 | 36.790 |
| 07.08.2018 | 36.610 | 37.180 | 36.410 | 37.160 |
| 08.08.2018 | 37.110 | 38.420 | 37.010 | 38.290 |
| 09.08.2018 | 38.770 | 38.840 | 38.040 | 38.640 |
| 10.08.2018 | 38.390 | 38.390 | 37.570 | 37.840 |
| 13.08.2018 | 37.170 | 37.440 | 35.680 | 35.740 |
| 14.08.2018 | 36.000 | 36.430 | 35.930 | 36.060 |
| 15.08.2018 | 36.840 | 37.200 | 36.000 | 36.480 |
| 16.08.2018 | 36.000 | 37.320 | 35.560 | 36.790 |
| 17.08.2018 | 37.380 | 37.860 | 37.040 | 37.760 |
| 20.08.2018 | 37.200 | 37.690 | 37.180 | 37.390 |
| 21.08.2018 | 37.220 | 37.610 | 37.060 | 37.280 |
| 22.08.2018 | 37.700 | 38.650 | 37.550 | 38.380 |
| 23.08.2018 | 37.860 | 38.160 | 37.200 | 37.200 |
| 24.08.2018 | 37.470 | 37.470 | 36.540 | 36.690 |
| 27.08.2018 | 36.990 | 37.730 | 36.840 | 37.560 |
| 28.08.2018 | 37.990 | 38.260 | 37.800 | 37.960 |
| 29.08.2018 | 37.810 | 38.020 | 37.620 | 37.700 |
| 30.08.2018 | 37.750 | 38.230 | 37.000 | 37.050 |
| 31.08.2018 | 36.700 | 37.280 | 36.400 | 36.970 |
| 03.09.2018 | 36.350 | 36.590 | 35.820 | 36.050 |
| 04.09.2018 | 36.010 | 36.520 | 35.950 | 36.080 |
| 05.09.2018 | 35.850 | 36.090 | 34.940 | 35.150 |
| 06.09.2018 | 35.100 | 35.140 | 34.440 | 34.570 |
| 07.09.2018 | 34.000 | 34.080 | 33.080 | 33.240 |
| 10.09.2018 | 33.410 | 33.700 | 32.930 | 32.970 |
| 11.09.2018 | 33.030 | 33.140 | 32.650 | 33.070 |
| 12.09.2018 | 33.630 | 33.720 | 32.170 | 32.510 |
| 13.09.2018 | 32.860 | 33.930 | 32.840 | 33.260 |
| 14.09.2018 | 33.860 | 35.010 | 33.630 | 34.600 |
| 18.09.2018 | 34.700 | 35.340 | 33.690 | 34.910 |
| 19.09.2018 | 36.020 | 36.590 | 35.700 | 36.160 |
| 20.09.2018 | 36.850 | 37.310 | 35.990 | 36.230 |
| 21.09.2018 | 37.000 | 37.420 | 36.670 | 37.380 |
| 25.09.2018 | 36.810 | 37.280 | 36.360 | 36.820 |
| 26.09.2018 | 37.150 | 37.830 | 36.810 | 37.830 |
| 27.09.2018 | 38.020 | 38.080 | 36.510 | 36.580 |
| 28.09.2018 | 37.500 | 37.850 | 36.340 | 36.360 |
| 01.10.2018 | 36.750 | 37.260 | 36.160 | 37.120 |
| 02.10.2018 | 37.800 | 38.020 | 37.240 | 37.380 |
| 03.10.2018 | 37.520 | 37.660 | 36.700 | 36.720 |
| 04.10.2018 | 37.110 | 37.330 | 36.370 | 36.840 |
| 05.10.2018 | 36.560 | 36.820 | 36.150 | 36.320 |
| 09.10.2018 | 35.340 | 35.380 | 33.830 | 34.030 |
| 10.10.2018 | 34.880 | 35.260 | 33.800 | 34.190 |
| 11.10.2018 | 32.090 | 32.890 | 31.690 | 31.890 |
| 12.10.2018 | 32.070 | 33.560 | 31.770 | 33.500 |
| 15.10.2018 | 33.470 | 34.480 | 33.180 | 33.650 |
| 16.10.2018 | 33.500 | 34.020 | 33.060 | 33.920 |
| 17.10.2018 | 34.460 | 35.280 | 34.360 | 35.100 |
| 18.10.2018 | 34.800 | 34.980 | 33.300 | 33.340 |
| 19.10.2018 | 32.100 | 33.970 | 32.100 | 33.890 |
| 22.10.2018 | 33.350 | 34.190 | 32.900 | 33.990 |
| 23.10.2018 | 33.450 | 33.770 | 32.830 | 32.880 |
| 24.10.2018 | 33.170 | 33.410 | 32.600 | 32.920 |
| 25.10.2018 | 31.680 | 32.170 | 31.610 | 31.800 |
| 26.10.2018 | 32.740 | 33.010 | 31.580 | 31.950 |
| 29.10.2018 | 32.650 | 33.260 | 32.190 | 32.700 |
| 30.10.2018 | 32.390 | 34.190 | 32.290 | 34.060 |
| 31.10.2018 | 34.890 | 36.190 | 34.800 | 36.150 |
| 01.11.2018 | 36.790 | 37.150 | 35.960 | 36.250 |
| 02.11.2018 | 36.790 | 39.390 | 36.540 | 38.700 |
| 05.11.2018 | 38.150 | 38.350 | 37.340 | 37.360 |
| 06.11.2018 | 37.610 | 38.090 | 37.090 | 37.190 |
| 07.11.2018 | 37.330 | 38.250 | 36.870 | 37.170 |
| 08.11.2018 | 38.190 | 38.400 | 36.200 | 36.470 |
| 09.11.2018 | 36.460 | 37.020 | 35.140 | 35.320 |
| 12.11.2018 | 35.130 | 37.170 | 35.060 | 36.930 |
| 13.11.2018 | 35.770 | 36.880 | 34.800 | 36.820 |
| 14.11.2018 | 36.860 | 37.740 | 36.510 | 37.400 |
| 15.11.2018 | 37.160 | 37.760 | 36.620 | 37.210 |
| 16.11.2018 | 37.610 | 38.090 | 36.210 | 36.700 |
| 19.11.2018 | 36.590 | 38.240 | 36.410 | 38.060 |
| 20.11.2018 | 37.300 | 37.770 | 37.100 | 37.550 |
| 21.11.2018 | 36.510 | 38.010 | 36.510 | 37.900 |
| 22.11.2018 | 37.530 | 38.140 | 37.160 | 37.400 |
| 26.11.2018 | 37.400 | 37.710 | 36.730 | 37.580 |
| 27.11.2018 | 37.790 | 38.300 | 37.130 | 38.130 |
| 28.11.2018 | 38.200 | 39.570 | 38.090 | 39.430 |
| 29.11.2018 | 39.890 | 40.410 | 38.470 | 38.500 |
| 30.11.2018 | 38.270 | 38.810 | 38.010 | 38.480 |
| 03.12.2018 | 39.460 | 40.200 | 39.240 | 39.910 |
| 04.12.2018 | 39.650 | 39.850 | 38.490 | 38.580 |
| 05.12.2018 | 37.320 | 37.980 | 37.160 | 37.380 |
| 06.12.2018 | 36.600 | 36.700 | 35.470 | 35.720 |
| 07.12.2018 | 35.980 | 36.240 | 35.340 | 35.950 |
| 10.12.2018 | 34.750 | 35.280 | 34.630 | 34.720 |
| 11.12.2018 | 34.710 | 34.750 | 33.600 | 33.810 |
| 12.12.2018 | 34.490 | 35.600 | 34.040 | 35.270 |
| 13.12.2018 | 35.580 | 36.130 | 35.260 | 35.750 |
| 14.12.2018 | 35.740 | 35.850 | 34.680 | 34.840 |
| 17.12.2018 | 34.850 | 35.570 | 34.610 | 34.620 |
| 18.12.2018 | 33.680 | 35.080 | 33.620 | 34.630 |
| 19.12.2018 | 35.000 | 35.330 | 34.660 | 35.060 |
| 20.12.2018 | 34.420 | 35.360 | 33.550 | 33.740 |
| 21.12.2018 | 33.480 | 33.850 | 32.970 | 33.560 |
| 25.12.2018 | 32.370 | 32.780 | 31.950 | 32.030 |
| 26.12.2018 | 32.250 | 32.910 | 31.170 | 31.940 |
| 27.12.2018 | 33.400 | 33.550 | 32.750 | 33.300 |
| 28.12.2018 | 32.820 | 33.840 | 32.770 | 33.240 |