6273.T
SMC Corporation
09:30:00
72840 ¥
0.0000 (%0.00)
Önceki Kapanış: 72600
Düşük₺72600
Yüksek₺74660
6273.T: SMC Corporation Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 42.048,0498
KAPANIŞ 42.105,7676
En Düşük
DÜŞÜK 30.820
En Yüksek
YÜKSEK 52.570
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 32.250 | 32.250 | 30.820 | 31.460 |
| 07.01.2019 | 32.950 | 33.760 | 32.770 | 33.000 |
| 08.01.2019 | 33.870 | 34.490 | 33.610 | 34.150 |
| 09.01.2019 | 34.390 | 34.630 | 33.850 | 34.450 |
| 10.01.2019 | 34.000 | 34.210 | 33.440 | 33.960 |
| 11.01.2019 | 34.380 | 35.180 | 34.380 | 34.750 |
| 15.01.2019 | 35.050 | 36.590 | 34.730 | 36.530 |
| 16.01.2019 | 36.500 | 36.910 | 36.210 | 36.320 |
| 17.01.2019 | 36.330 | 36.840 | 35.810 | 35.950 |
| 18.01.2019 | 35.160 | 35.990 | 34.870 | 35.580 |
| 21.01.2019 | 36.210 | 36.390 | 35.730 | 35.980 |
| 22.01.2019 | 35.820 | 36.140 | 34.940 | 35.190 |
| 23.01.2019 | 34.630 | 35.190 | 34.240 | 34.630 |
| 24.01.2019 | 34.010 | 34.970 | 33.970 | 34.680 |
| 25.01.2019 | 34.650 | 36.630 | 34.510 | 36.470 |
| 28.01.2019 | 36.250 | 36.910 | 36.190 | 36.700 |
| 29.01.2019 | 36.190 | 36.340 | 35.190 | 35.630 |
| 30.01.2019 | 35.930 | 36.070 | 35.380 | 35.490 |
| 31.01.2019 | 36.190 | 36.200 | 35.130 | 35.730 |
| 01.02.2019 | 36.080 | 37.550 | 36.030 | 36.320 |
| 04.02.2019 | 35.650 | 36.870 | 35.560 | 36.700 |
| 05.02.2019 | 37.330 | 37.820 | 37.240 | 37.760 |
| 06.02.2019 | 37.860 | 38.690 | 37.730 | 38.420 |
| 07.02.2019 | 38.370 | 38.800 | 38.020 | 38.620 |
| 08.02.2019 | 37.920 | 37.990 | 36.020 | 36.600 |
| 12.02.2019 | 38.000 | 40.210 | 37.500 | 40.000 |
| 13.02.2019 | 40.000 | 40.500 | 39.680 | 40.240 |
| 14.02.2019 | 40.490 | 40.930 | 39.970 | 40.490 |
| 15.02.2019 | 39.580 | 40.030 | 39.120 | 39.140 |
| 18.02.2019 | 40.310 | 40.350 | 39.170 | 39.250 |
| 19.02.2019 | 39.150 | 40.080 | 38.740 | 40.000 |
| 20.02.2019 | 40.040 | 40.100 | 39.110 | 39.410 |
| 21.02.2019 | 39.420 | 39.530 | 38.640 | 38.990 |
| 22.02.2019 | 39.600 | 39.820 | 39.200 | 39.790 |
| 25.02.2019 | 40.200 | 41.560 | 40.200 | 41.230 |
| 26.02.2019 | 41.250 | 41.630 | 39.960 | 40.560 |
| 27.02.2019 | 40.370 | 40.520 | 39.540 | 39.710 |
| 28.02.2019 | 39.220 | 39.340 | 38.430 | 38.750 |
| 01.03.2019 | 38.600 | 39.030 | 37.980 | 38.610 |
| 04.03.2019 | 39.510 | 39.700 | 38.720 | 39.360 |
| 05.03.2019 | 38.750 | 39.180 | 38.520 | 39.000 |
| 06.03.2019 | 38.510 | 38.980 | 38.410 | 38.840 |
| 07.03.2019 | 38.290 | 38.300 | 37.500 | 37.740 |
| 08.03.2019 | 37.040 | 37.450 | 36.400 | 36.590 |
| 11.03.2019 | 36.230 | 36.500 | 35.680 | 36.230 |
| 12.03.2019 | 37.400 | 38.130 | 37.250 | 37.750 |
| 13.03.2019 | 37.370 | 37.910 | 37.080 | 37.170 |
| 14.03.2019 | 37.820 | 38.080 | 37.590 | 37.670 |
| 15.03.2019 | 38.010 | 39.010 | 38.000 | 38.420 |
| 18.03.2019 | 38.310 | 39.280 | 38.270 | 39.120 |
| 19.03.2019 | 39.020 | 39.330 | 38.710 | 39.020 |
| 20.03.2019 | 38.870 | 39.500 | 38.730 | 39.490 |
| 22.03.2019 | 40.040 | 41.520 | 40.040 | 40.960 |
| 25.03.2019 | 39.900 | 40.130 | 39.820 | 40.050 |
| 26.03.2019 | 41.170 | 41.880 | 40.760 | 41.850 |
| 27.03.2019 | 42.000 | 42.560 | 41.580 | 42.500 |
| 28.03.2019 | 41.800 | 42.020 | 41.350 | 41.840 |
| 29.03.2019 | 41.970 | 42.050 | 41.400 | 41.530 |
| 01.04.2019 | 42.230 | 42.280 | 41.740 | 41.850 |
| 02.04.2019 | 42.540 | 42.860 | 42.150 | 42.350 |
| 03.04.2019 | 42.590 | 43.500 | 42.560 | 43.360 |
| 04.04.2019 | 43.500 | 43.910 | 43.040 | 43.510 |
| 05.04.2019 | 43.250 | 43.850 | 43.150 | 43.550 |
| 08.04.2019 | 43.340 | 43.660 | 43.160 | 43.410 |
| 09.04.2019 | 43.170 | 43.430 | 42.650 | 42.900 |
| 10.04.2019 | 42.400 | 43.360 | 42.240 | 43.210 |
| 11.04.2019 | 43.270 | 44.320 | 43.150 | 44.040 |
| 12.04.2019 | 43.650 | 44.160 | 43.400 | 44.020 |
| 15.04.2019 | 45.420 | 45.770 | 45.280 | 45.370 |
| 16.04.2019 | 44.860 | 45.620 | 44.750 | 45.570 |
| 17.04.2019 | 46.000 | 46.690 | 45.670 | 45.700 |
| 18.04.2019 | 45.800 | 46.100 | 45.680 | 45.800 |
| 19.04.2019 | 45.710 | 45.900 | 45.290 | 45.590 |
| 22.04.2019 | 45.800 | 45.940 | 45.120 | 45.530 |
| 23.04.2019 | 45.300 | 45.540 | 44.510 | 45.420 |
| 24.04.2019 | 45.690 | 46.240 | 45.380 | 45.710 |
| 25.04.2019 | 45.400 | 45.760 | 45.070 | 45.510 |
| 26.04.2019 | 45.660 | 46.060 | 45.320 | 46.060 |
| 07.05.2019 | 44.660 | 44.670 | 41.820 | 41.960 |
| 08.05.2019 | 41.010 | 41.950 | 40.730 | 41.570 |
| 09.05.2019 | 40.870 | 41.480 | 40.770 | 40.780 |
| 10.05.2019 | 40.600 | 42.040 | 40.420 | 41.270 |
| 13.05.2019 | 40.620 | 40.900 | 39.590 | 39.680 |
| 14.05.2019 | 38.280 | 39.310 | 38.180 | 39.130 |
| 15.05.2019 | 39.500 | 40.230 | 39.140 | 40.010 |
| 16.05.2019 | 41.500 | 41.500 | 39.110 | 39.470 |
| 17.05.2019 | 40.080 | 40.080 | 39.280 | 39.350 |
| 20.05.2019 | 38.650 | 38.780 | 37.280 | 37.390 |
| 21.05.2019 | 36.630 | 37.420 | 35.770 | 36.870 |
| 22.05.2019 | 37.650 | 37.760 | 36.870 | 37.010 |
| 23.05.2019 | 36.700 | 36.800 | 36.050 | 36.100 |
| 24.05.2019 | 35.870 | 36.960 | 35.790 | 36.790 |
| 27.05.2019 | 36.690 | 36.970 | 36.390 | 36.420 |
| 28.05.2019 | 36.330 | 37.030 | 36.140 | 36.930 |
| 29.05.2019 | 36.200 | 36.490 | 35.870 | 36.410 |
| 30.05.2019 | 36.890 | 36.890 | 36.080 | 36.700 |
| 31.05.2019 | 35.900 | 36.260 | 35.720 | 35.770 |
| 03.06.2019 | 35.370 | 35.610 | 35.160 | 35.270 |
| 04.06.2019 | 35.000 | 35.740 | 34.880 | 35.660 |
| 05.06.2019 | 37.440 | 37.520 | 36.820 | 36.990 |
| 06.06.2019 | 36.790 | 36.890 | 36.180 | 36.290 |
| 07.06.2019 | 36.470 | 36.790 | 36.230 | 36.700 |
| 10.06.2019 | 37.680 | 37.830 | 37.100 | 37.750 |
| 11.06.2019 | 37.800 | 38.110 | 37.700 | 38.000 |
| 12.06.2019 | 38.120 | 38.620 | 37.930 | 38.360 |
| 13.06.2019 | 37.660 | 38.110 | 37.620 | 37.790 |
| 14.06.2019 | 37.980 | 38.110 | 37.760 | 37.870 |
| 17.06.2019 | 37.460 | 37.670 | 37.210 | 37.500 |
| 18.06.2019 | 38.000 | 38.200 | 37.660 | 37.760 |
| 19.06.2019 | 38.930 | 39.700 | 38.740 | 38.970 |
| 20.06.2019 | 38.900 | 39.250 | 38.610 | 39.230 |
| 21.06.2019 | 39.150 | 39.360 | 38.860 | 39.000 |
| 24.06.2019 | 39.000 | 39.270 | 38.850 | 39.170 |
| 25.06.2019 | 38.950 | 39.270 | 38.780 | 39.000 |
| 26.06.2019 | 38.790 | 39.160 | 38.750 | 38.900 |
| 27.06.2019 | 39.600 | 40.150 | 39.470 | 40.030 |
| 28.06.2019 | 40.040 | 40.530 | 39.790 | 40.170 |
| 01.07.2019 | 41.110 | 41.850 | 40.930 | 41.850 |
| 02.07.2019 | 41.790 | 41.800 | 41.310 | 41.490 |
| 03.07.2019 | 41.380 | 41.380 | 40.550 | 40.890 |
| 04.07.2019 | 41.200 | 41.510 | 41.070 | 41.460 |
| 05.07.2019 | 41.460 | 41.690 | 41.380 | 41.690 |
| 08.07.2019 | 41.430 | 41.540 | 40.920 | 41.000 |
| 09.07.2019 | 40.820 | 41.000 | 40.350 | 40.400 |
| 10.07.2019 | 39.770 | 39.900 | 39.610 | 39.620 |
| 11.07.2019 | 39.040 | 39.230 | 38.590 | 38.770 |
| 12.07.2019 | 38.600 | 38.600 | 37.840 | 37.850 |
| 16.07.2019 | 38.470 | 39.030 | 38.360 | 38.890 |
| 17.07.2019 | 38.850 | 39.660 | 38.820 | 39.450 |
| 18.07.2019 | 39.450 | 39.570 | 38.860 | 39.000 |
| 19.07.2019 | 39.080 | 40.690 | 39.010 | 40.470 |
| 22.07.2019 | 40.400 | 40.690 | 40.350 | 40.470 |
| 23.07.2019 | 40.660 | 41.390 | 40.550 | 41.220 |
| 24.07.2019 | 41.500 | 42.100 | 41.460 | 42.070 |
| 25.07.2019 | 42.150 | 42.680 | 42.070 | 42.510 |
| 26.07.2019 | 41.470 | 41.660 | 40.780 | 40.860 |
| 29.07.2019 | 40.860 | 41.000 | 40.250 | 40.860 |
| 30.07.2019 | 40.910 | 41.280 | 40.700 | 40.910 |
| 31.07.2019 | 40.120 | 40.340 | 39.590 | 39.860 |
| 01.08.2019 | 39.460 | 39.970 | 39.230 | 39.740 |
| 02.08.2019 | 38.550 | 38.590 | 37.650 | 37.800 |
| 05.08.2019 | 37.400 | 37.490 | 36.440 | 36.800 |
| 06.08.2019 | 35.400 | 37.540 | 35.380 | 37.510 |
| 07.08.2019 | 37.350 | 37.440 | 36.440 | 37.130 |
| 08.08.2019 | 37.200 | 37.350 | 36.800 | 37.010 |
| 09.08.2019 | 37.680 | 37.710 | 37.250 | 37.520 |
| 13.08.2019 | 38.220 | 39.270 | 37.660 | 39.060 |
| 14.08.2019 | 40.450 | 40.450 | 39.000 | 39.420 |
| 15.08.2019 | 38.160 | 39.080 | 38.010 | 39.000 |
| 16.08.2019 | 38.750 | 39.370 | 38.600 | 39.060 |
| 19.08.2019 | 39.450 | 39.760 | 39.280 | 39.320 |
| 20.08.2019 | 39.440 | 39.510 | 39.200 | 39.470 |
| 21.08.2019 | 39.000 | 39.880 | 38.950 | 39.770 |
| 22.08.2019 | 39.840 | 40.270 | 39.580 | 39.970 |
| 23.08.2019 | 40.110 | 40.290 | 39.890 | 40.260 |
| 26.08.2019 | 38.910 | 39.190 | 38.850 | 39.030 |
| 27.08.2019 | 39.810 | 40.310 | 39.570 | 40.070 |
| 28.08.2019 | 39.440 | 39.540 | 38.970 | 39.020 |
| 29.08.2019 | 39.130 | 39.490 | 39.100 | 39.340 |
| 30.08.2019 | 40.000 | 40.330 | 39.930 | 40.140 |
| 02.09.2019 | 39.810 | 40.030 | 39.430 | 39.660 |
| 03.09.2019 | 39.470 | 40.100 | 39.450 | 39.970 |
| 04.09.2019 | 39.700 | 39.960 | 39.630 | 39.630 |
| 05.09.2019 | 40.190 | 41.950 | 40.080 | 41.860 |
| 06.09.2019 | 41.990 | 42.600 | 41.870 | 42.200 |
| 09.09.2019 | 42.200 | 43.760 | 42.200 | 43.610 |
| 10.09.2019 | 44.400 | 44.590 | 43.720 | 44.560 |
| 11.09.2019 | 45.180 | 45.760 | 44.730 | 45.750 |
| 12.09.2019 | 46.390 | 47.130 | 45.880 | 46.660 |
| 13.09.2019 | 47.000 | 47.440 | 46.700 | 47.200 |
| 17.09.2019 | 45.500 | 46.230 | 44.670 | 44.950 |
| 18.09.2019 | 45.450 | 46.690 | 45.450 | 46.350 |
| 19.09.2019 | 46.170 | 46.480 | 45.280 | 45.480 |
| 20.09.2019 | 44.780 | 45.080 | 44.250 | 44.630 |
| 24.09.2019 | 45.550 | 45.660 | 44.920 | 45.250 |
| 25.09.2019 | 44.000 | 44.610 | 43.400 | 44.210 |
| 26.09.2019 | 45.060 | 45.280 | 44.400 | 44.570 |
| 27.09.2019 | 45.170 | 45.940 | 44.930 | 45.920 |
| 30.09.2019 | 45.860 | 46.450 | 45.620 | 46.100 |
| 01.10.2019 | 47.050 | 47.290 | 46.580 | 47.040 |
| 02.10.2019 | 45.640 | 46.250 | 45.380 | 45.930 |
| 03.10.2019 | 45.230 | 45.970 | 44.900 | 45.880 |
| 04.10.2019 | 45.980 | 46.390 | 45.690 | 46.100 |
| 07.10.2019 | 46.160 | 46.680 | 45.830 | 46.070 |
| 08.10.2019 | 46.400 | 47.000 | 46.370 | 46.710 |
| 09.10.2019 | 46.180 | 46.780 | 46.120 | 46.300 |
| 10.10.2019 | 46.180 | 46.610 | 45.660 | 46.460 |
| 11.10.2019 | 46.700 | 46.700 | 45.360 | 46.150 |
| 15.10.2019 | 46.550 | 46.880 | 46.000 | 46.560 |
| 16.10.2019 | 47.380 | 47.810 | 46.390 | 46.730 |
| 17.10.2019 | 46.440 | 46.640 | 46.060 | 46.290 |
| 18.10.2019 | 46.500 | 47.020 | 46.320 | 46.550 |
| 21.10.2019 | 46.290 | 46.500 | 45.820 | 45.970 |
| 23.10.2019 | 45.790 | 46.720 | 45.770 | 46.580 |
| 24.10.2019 | 46.910 | 47.060 | 46.550 | 46.550 |
| 25.10.2019 | 47.010 | 47.370 | 46.910 | 47.210 |
| 28.10.2019 | 46.950 | 47.050 | 46.140 | 46.210 |
| 29.10.2019 | 46.580 | 47.220 | 46.460 | 47.160 |
| 30.10.2019 | 47.500 | 47.500 | 46.430 | 47.250 |
| 31.10.2019 | 47.410 | 47.720 | 46.960 | 47.190 |
| 01.11.2019 | 46.700 | 48.340 | 46.690 | 48.340 |
| 05.11.2019 | 50.120 | 50.950 | 49.810 | 49.940 |
| 06.11.2019 | 50.500 | 50.590 | 49.390 | 49.580 |
| 07.11.2019 | 49.850 | 50.920 | 49.500 | 49.950 |
| 08.11.2019 | 50.650 | 50.670 | 49.380 | 49.860 |
| 11.11.2019 | 49.860 | 49.970 | 49.200 | 49.390 |
| 12.11.2019 | 49.460 | 49.570 | 48.910 | 49.460 |
| 13.11.2019 | 49.160 | 50.570 | 49.060 | 50.450 |
| 14.11.2019 | 50.170 | 50.520 | 49.430 | 49.500 |
| 15.11.2019 | 49.400 | 49.790 | 49.100 | 49.560 |
| 18.11.2019 | 49.550 | 50.160 | 49.470 | 49.870 |
| 19.11.2019 | 49.500 | 49.580 | 48.110 | 48.440 |
| 20.11.2019 | 47.840 | 48.720 | 47.830 | 48.710 |
| 21.11.2019 | 48.630 | 49.170 | 48.230 | 49.170 |
| 22.11.2019 | 48.780 | 48.790 | 48.290 | 48.340 |
| 25.11.2019 | 48.700 | 49.150 | 48.560 | 49.100 |
| 26.11.2019 | 49.300 | 49.990 | 49.250 | 49.590 |
| 27.11.2019 | 49.750 | 50.640 | 49.700 | 50.570 |
| 28.11.2019 | 50.250 | 50.780 | 50.120 | 50.370 |
| 29.11.2019 | 50.610 | 50.670 | 49.600 | 49.610 |
| 02.12.2019 | 49.320 | 50.190 | 49.320 | 49.930 |
| 03.12.2019 | 49.360 | 50.560 | 49.360 | 50.530 |
| 04.12.2019 | 50.100 | 50.270 | 49.720 | 49.970 |
| 05.12.2019 | 50.270 | 50.310 | 49.270 | 49.540 |
| 06.12.2019 | 49.590 | 50.170 | 49.540 | 50.000 |
| 09.12.2019 | 50.430 | 50.580 | 49.700 | 50.000 |
| 10.12.2019 | 49.710 | 50.210 | 49.670 | 50.150 |
| 11.12.2019 | 50.190 | 50.390 | 49.910 | 50.050 |
| 12.12.2019 | 50.310 | 51.560 | 50.110 | 50.960 |
| 13.12.2019 | 51.960 | 52.570 | 51.440 | 52.460 |
| 16.12.2019 | 52.100 | 52.160 | 51.510 | 51.800 |
| 17.12.2019 | 52.380 | 52.380 | 51.230 | 51.430 |
| 18.12.2019 | 51.570 | 51.750 | 50.520 | 50.660 |
| 19.12.2019 | 50.690 | 50.900 | 50.220 | 50.750 |
| 20.12.2019 | 50.930 | 51.100 | 50.630 | 50.700 |
| 23.12.2019 | 51.000 | 51.000 | 50.400 | 50.550 |
| 24.12.2019 | 50.850 | 51.050 | 50.580 | 50.770 |
| 25.12.2019 | 50.410 | 50.930 | 50.410 | 50.880 |
| 26.12.2019 | 50.920 | 51.160 | 50.770 | 51.050 |
| 27.12.2019 | 51.330 | 51.350 | 50.710 | 50.890 |
| 30.12.2019 | 50.860 | 50.970 | 49.880 | 50.290 |