6273.T
SMC Corporation
09:30:00
72840 ¥
0.0000 (%0.00)
Önceki Kapanış: 72600
Düşük₺72600
Yüksek₺74660
6273.T: SMC Corporation Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 52.181,7695
KAPANIŞ 52.077,2428
En Düşük
DÜŞÜK 41.700
En Yüksek
YÜKSEK 62.370
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 62.140 | 62.140 | 60.320 | 61.190 |
| 07.01.2025 | 62.000 | 62.370 | 61.340 | 62.020 |
| 08.01.2025 | 60.520 | 61.860 | 60.170 | 60.530 |
| 09.01.2025 | 60.200 | 60.420 | 59.220 | 59.450 |
| 10.01.2025 | 59.300 | 61.080 | 59.260 | 59.870 |
| 14.01.2025 | 59.450 | 59.970 | 58.230 | 58.460 |
| 15.01.2025 | 58.000 | 58.300 | 56.460 | 56.870 |
| 16.01.2025 | 57.580 | 58.240 | 57.420 | 57.880 |
| 17.01.2025 | 57.340 | 57.810 | 56.850 | 57.710 |
| 20.01.2025 | 58.510 | 59.420 | 58.090 | 59.420 |
| 21.01.2025 | 59.660 | 59.660 | 58.700 | 59.160 |
| 22.01.2025 | 59.240 | 59.500 | 58.340 | 59.230 |
| 23.01.2025 | 59.230 | 59.390 | 58.690 | 59.110 |
| 24.01.2025 | 59.580 | 60.300 | 59.260 | 59.520 |
| 27.01.2025 | 60.000 | 60.950 | 59.720 | 60.500 |
| 28.01.2025 | 60.500 | 62.230 | 60.410 | 61.150 |
| 29.01.2025 | 61.400 | 61.570 | 59.620 | 59.930 |
| 30.01.2025 | 59.800 | 59.900 | 58.840 | 59.220 |
| 31.01.2025 | 58.820 | 59.170 | 58.380 | 58.880 |
| 03.02.2025 | 57.300 | 57.450 | 56.460 | 56.610 |
| 04.02.2025 | 57.560 | 57.670 | 56.370 | 56.570 |
| 05.02.2025 | 56.820 | 56.880 | 55.950 | 56.370 |
| 06.02.2025 | 56.490 | 56.810 | 56.150 | 56.730 |
| 07.02.2025 | 56.850 | 57.200 | 56.650 | 56.650 |
| 10.02.2025 | 56.410 | 56.920 | 55.450 | 56.800 |
| 12.02.2025 | 57.360 | 57.400 | 56.160 | 56.970 |
| 13.02.2025 | 57.730 | 57.970 | 56.960 | 56.960 |
| 14.02.2025 | 55.960 | 56.590 | 53.980 | 54.280 |
| 17.02.2025 | 53.350 | 54.990 | 53.100 | 53.240 |
| 18.02.2025 | 53.430 | 55.100 | 53.430 | 54.460 |
| 19.02.2025 | 54.450 | 55.160 | 54.100 | 55.070 |
| 20.02.2025 | 54.610 | 54.740 | 53.980 | 54.730 |
| 21.02.2025 | 55.360 | 56.170 | 54.850 | 56.170 |
| 25.02.2025 | 55.570 | 57.040 | 55.470 | 56.360 |
| 26.02.2025 | 56.460 | 56.760 | 55.080 | 55.510 |
| 27.02.2025 | 55.840 | 56.200 | 55.320 | 55.840 |
| 28.02.2025 | 54.840 | 55.170 | 53.210 | 54.000 |
| 03.03.2025 | 54.920 | 55.130 | 54.220 | 54.750 |
| 04.03.2025 | 54.910 | 55.580 | 54.530 | 55.110 |
| 05.03.2025 | 55.400 | 55.470 | 54.650 | 55.320 |
| 06.03.2025 | 55.080 | 55.720 | 54.840 | 55.070 |
| 07.03.2025 | 54.940 | 55.440 | 54.320 | 55.000 |
| 10.03.2025 | 55.770 | 58.760 | 55.760 | 58.750 |
| 11.03.2025 | 59.070 | 59.740 | 57.670 | 58.000 |
| 12.03.2025 | 58.660 | 58.660 | 57.080 | 57.480 |
| 13.03.2025 | 58.000 | 58.470 | 56.420 | 56.600 |
| 14.03.2025 | 56.130 | 56.770 | 55.930 | 56.260 |
| 17.03.2025 | 56.760 | 57.200 | 56.620 | 56.640 |
| 18.03.2025 | 57.640 | 58.260 | 57.000 | 57.000 |
| 19.03.2025 | 56.990 | 57.560 | 56.500 | 56.500 |
| 21.03.2025 | 55.770 | 56.600 | 55.600 | 56.060 |
| 24.03.2025 | 56.120 | 56.530 | 54.850 | 55.200 |
| 25.03.2025 | 56.010 | 57.310 | 55.940 | 57.150 |
| 26.03.2025 | 57.760 | 58.200 | 57.450 | 57.710 |
| 27.03.2025 | 57.700 | 58.450 | 56.930 | 58.450 |
| 28.03.2025 | 57.940 | 57.970 | 55.980 | 56.230 |
| 31.03.2025 | 54.020 | 54.410 | 53.070 | 53.070 |
| 01.04.2025 | 53.210 | 53.480 | 52.710 | 52.730 |
| 02.04.2025 | 53.600 | 54.370 | 53.050 | 53.290 |
| 03.04.2025 | 50.700 | 51.490 | 50.340 | 50.790 |
| 04.04.2025 | 50.000 | 51.110 | 48.690 | 49.330 |
| 07.04.2025 | 44.410 | 46.830 | 44.110 | 45.570 |
| 08.04.2025 | 46.880 | 48.420 | 46.380 | 46.790 |
| 09.04.2025 | 45.390 | 45.530 | 43.920 | 44.880 |
| 10.04.2025 | 49.020 | 49.080 | 47.480 | 48.330 |
| 11.04.2025 | 46.230 | 46.230 | 44.890 | 45.640 |
| 14.04.2025 | 47.040 | 47.160 | 45.210 | 45.360 |
| 15.04.2025 | 44.890 | 45.550 | 44.560 | 45.000 |
| 16.04.2025 | 44.610 | 45.110 | 44.360 | 44.850 |
| 17.04.2025 | 44.660 | 44.880 | 44.080 | 44.600 |
| 18.04.2025 | 44.200 | 44.340 | 43.320 | 43.400 |
| 21.04.2025 | 43.000 | 43.000 | 41.700 | 42.360 |
| 22.04.2025 | 42.480 | 43.050 | 41.980 | 42.310 |
| 23.04.2025 | 43.010 | 43.200 | 42.060 | 42.750 |
| 24.04.2025 | 43.450 | 44.790 | 43.350 | 44.530 |
| 25.04.2025 | 45.930 | 47.000 | 45.750 | 46.880 |
| 28.04.2025 | 47.280 | 47.650 | 46.130 | 46.130 |
| 30.04.2025 | 46.130 | 46.620 | 45.550 | 46.470 |
| 01.05.2025 | 46.690 | 47.340 | 46.280 | 47.160 |
| 02.05.2025 | 47.180 | 47.430 | 46.800 | 47.000 |
| 07.05.2025 | 46.980 | 47.050 | 45.830 | 45.880 |
| 08.05.2025 | 45.840 | 46.400 | 45.510 | 46.100 |
| 09.05.2025 | 47.110 | 47.630 | 46.630 | 47.400 |
| 12.05.2025 | 47.860 | 48.610 | 47.490 | 48.530 |
| 13.05.2025 | 50.850 | 51.730 | 50.350 | 50.370 |
| 14.05.2025 | 50.180 | 54.880 | 49.140 | 53.110 |
| 15.05.2025 | 56.300 | 57.450 | 52.720 | 53.360 |
| 16.05.2025 | 52.790 | 53.860 | 52.350 | 53.250 |
| 19.05.2025 | 53.120 | 53.450 | 51.960 | 52.310 |
| 20.05.2025 | 55.310 | 56.350 | 55.110 | 55.290 |
| 21.05.2025 | 55.800 | 56.280 | 54.560 | 54.810 |
| 22.05.2025 | 53.810 | 54.990 | 53.780 | 54.380 |
| 23.05.2025 | 53.900 | 54.320 | 53.210 | 53.220 |
| 26.05.2025 | 53.200 | 53.710 | 53.000 | 53.210 |
| 27.05.2025 | 53.250 | 54.280 | 53.050 | 54.230 |
| 28.05.2025 | 54.910 | 55.440 | 54.260 | 54.400 |
| 29.05.2025 | 54.390 | 55.310 | 54.080 | 55.240 |
| 30.05.2025 | 54.360 | 55.210 | 53.800 | 54.150 |
| 02.06.2025 | 53.660 | 53.790 | 52.000 | 52.330 |
| 03.06.2025 | 53.600 | 54.970 | 53.590 | 54.450 |
| 04.06.2025 | 55.260 | 55.260 | 53.780 | 53.780 |
| 05.06.2025 | 53.500 | 54.250 | 53.490 | 53.800 |
| 06.06.2025 | 53.890 | 54.090 | 52.560 | 52.560 |
| 09.06.2025 | 53.550 | 53.830 | 52.330 | 52.500 |
| 10.06.2025 | 53.220 | 54.630 | 53.220 | 53.670 |
| 11.06.2025 | 53.670 | 54.780 | 53.600 | 54.150 |
| 12.06.2025 | 53.520 | 53.980 | 52.790 | 53.190 |
| 13.06.2025 | 53.330 | 53.670 | 52.010 | 52.550 |
| 16.06.2025 | 52.180 | 52.750 | 51.430 | 52.070 |
| 17.06.2025 | 52.410 | 52.690 | 52.010 | 52.240 |
| 18.06.2025 | 51.580 | 52.580 | 51.530 | 52.530 |
| 19.06.2025 | 52.370 | 52.440 | 50.510 | 50.510 |
| 20.06.2025 | 50.520 | 50.650 | 50.140 | 50.250 |
| 23.06.2025 | 49.840 | 50.530 | 49.450 | 50.530 |
| 24.06.2025 | 51.250 | 51.750 | 50.330 | 50.480 |
| 25.06.2025 | 50.600 | 50.600 | 50.030 | 50.460 |
| 26.06.2025 | 50.320 | 52.180 | 50.310 | 51.150 |
| 27.06.2025 | 51.160 | 51.790 | 50.810 | 51.150 |
| 30.06.2025 | 52.500 | 52.500 | 51.450 | 52.040 |
| 01.07.2025 | 52.180 | 52.370 | 51.090 | 51.480 |
| 02.07.2025 | 51.170 | 51.250 | 50.510 | 50.700 |
| 03.07.2025 | 50.250 | 51.590 | 50.190 | 51.430 |
| 04.07.2025 | 52.300 | 52.530 | 51.400 | 52.160 |
| 07.07.2025 | 50.160 | 50.530 | 48.250 | 48.510 |
| 08.07.2025 | 48.790 | 49.950 | 48.710 | 49.420 |
| 09.07.2025 | 49.800 | 50.660 | 49.710 | 50.520 |
| 10.07.2025 | 50.200 | 50.410 | 49.560 | 49.560 |
| 11.07.2025 | 49.850 | 50.160 | 49.530 | 49.990 |
| 14.07.2025 | 49.510 | 49.530 | 48.870 | 49.190 |
| 15.07.2025 | 49.400 | 49.870 | 48.950 | 49.870 |
| 16.07.2025 | 50.570 | 50.900 | 49.760 | 49.890 |
| 17.07.2025 | 49.800 | 50.550 | 49.600 | 50.440 |
| 18.07.2025 | 50.450 | 50.660 | 49.570 | 49.950 |
| 22.07.2025 | 50.000 | 50.570 | 49.840 | 50.260 |
| 23.07.2025 | 51.820 | 54.920 | 51.780 | 54.890 |
| 24.07.2025 | 55.000 | 56.660 | 54.680 | 55.990 |
| 25.07.2025 | 54.990 | 55.040 | 53.620 | 53.860 |
| 28.07.2025 | 54.480 | 54.970 | 54.230 | 54.740 |
| 29.07.2025 | 54.350 | 54.530 | 53.520 | 53.750 |
| 30.07.2025 | 53.680 | 53.730 | 52.860 | 52.900 |
| 31.07.2025 | 52.500 | 53.050 | 52.450 | 52.700 |
| 01.08.2025 | 52.500 | 53.280 | 51.680 | 52.300 |
| 04.08.2025 | 51.530 | 52.090 | 51.030 | 51.770 |
| 05.08.2025 | 51.780 | 52.180 | 51.280 | 51.610 |
| 06.08.2025 | 51.610 | 52.050 | 51.450 | 51.520 |
| 07.08.2025 | 51.110 | 52.230 | 51.070 | 51.710 |
| 08.08.2025 | 52.680 | 53.680 | 47.900 | 50.000 |
| 12.08.2025 | 49.740 | 50.300 | 48.880 | 49.870 |
| 13.08.2025 | 49.860 | 50.940 | 49.680 | 50.080 |
| 14.08.2025 | 49.910 | 50.120 | 47.860 | 47.860 |
| 15.08.2025 | 48.550 | 49.370 | 47.960 | 48.130 |
| 18.08.2025 | 47.800 | 48.020 | 46.640 | 46.640 |
| 19.08.2025 | 46.500 | 46.730 | 46.320 | 46.600 |
| 20.08.2025 | 46.590 | 46.890 | 45.470 | 45.500 |
| 21.08.2025 | 45.280 | 45.500 | 44.960 | 44.990 |
| 22.08.2025 | 44.270 | 45.220 | 44.120 | 44.950 |
| 25.08.2025 | 45.070 | 45.980 | 45.050 | 45.860 |
| 26.08.2025 | 45.450 | 45.580 | 44.950 | 45.000 |
| 27.08.2025 | 45.000 | 45.370 | 44.840 | 45.370 |
| 28.08.2025 | 45.640 | 46.250 | 45.040 | 45.360 |
| 29.08.2025 | 45.540 | 46.330 | 45.460 | 45.600 |
| 01.09.2025 | 44.700 | 45.010 | 44.140 | 44.700 |
| 02.09.2025 | 44.800 | 45.100 | 44.540 | 44.970 |
| 03.09.2025 | 44.270 | 45.190 | 44.250 | 44.480 |
| 04.09.2025 | 44.200 | 44.600 | 44.040 | 44.170 |
| 05.09.2025 | 44.330 | 45.020 | 44.330 | 44.780 |
| 08.09.2025 | 45.120 | 45.270 | 44.200 | 44.230 |
| 09.09.2025 | 44.300 | 44.600 | 43.880 | 44.120 |
| 10.09.2025 | 43.760 | 43.910 | 43.150 | 43.910 |
| 11.09.2025 | 44.000 | 44.730 | 43.890 | 44.650 |
| 12.09.2025 | 45.100 | 45.380 | 44.610 | 44.950 |
| 16.09.2025 | 44.720 | 45.550 | 44.520 | 45.180 |
| 17.09.2025 | 44.400 | 45.520 | 44.400 | 45.380 |
| 18.09.2025 | 45.580 | 46.700 | 45.500 | 46.200 |
| 19.09.2025 | 46.120 | 46.170 | 44.250 | 44.410 |
| 22.09.2025 | 43.800 | 44.680 | 43.720 | 44.500 |
| 24.09.2025 | 43.120 | 43.960 | 43.060 | 43.500 |
| 25.09.2025 | 44.010 | 44.500 | 43.580 | 44.240 |
| 26.09.2025 | 43.710 | 45.100 | 43.570 | 45.000 |
| 29.09.2025 | 44.510 | 45.290 | 44.120 | 44.180 |
| 30.09.2025 | 45.580 | 46.060 | 45.080 | 45.430 |
| 01.10.2025 | 45.520 | 46.150 | 45.010 | 45.410 |
| 02.10.2025 | 46.810 | 46.950 | 46.200 | 46.590 |
| 03.10.2025 | 47.090 | 48.900 | 47.010 | 48.320 |
| 06.10.2025 | 50.900 | 51.660 | 50.580 | 51.440 |
| 07.10.2025 | 52.150 | 52.920 | 51.660 | 51.830 |
| 08.10.2025 | 51.350 | 51.500 | 50.070 | 50.600 |
| 09.10.2025 | 51.720 | 52.590 | 51.270 | 52.590 |
| 10.10.2025 | 52.590 | 53.550 | 52.030 | 52.280 |
| 14.10.2025 | 51.280 | 52.680 | 50.910 | 51.020 |
| 15.10.2025 | 51.520 | 52.350 | 51.250 | 51.870 |
| 16.10.2025 | 51.800 | 52.150 | 51.010 | 51.200 |
| 17.10.2025 | 51.210 | 51.690 | 49.850 | 50.180 |
| 20.10.2025 | 52.130 | 52.190 | 51.410 | 52.190 |
| 21.10.2025 | 52.280 | 52.800 | 51.710 | 51.710 |
| 22.10.2025 | 51.210 | 51.840 | 51.030 | 51.550 |
| 23.10.2025 | 50.810 | 50.850 | 50.280 | 50.720 |
| 24.10.2025 | 51.010 | 52.500 | 51.010 | 51.760 |
| 27.10.2025 | 53.200 | 53.260 | 51.740 | 52.270 |
| 28.10.2025 | 51.700 | 52.000 | 51.490 | 52.000 |
| 29.10.2025 | 51.900 | 52.460 | 51.410 | 52.340 |
| 30.10.2025 | 52.280 | 52.750 | 51.800 | 52.340 |
| 31.10.2025 | 51.730 | 52.570 | 51.050 | 52.570 |
| 04.11.2025 | 55.040 | 56.400 | 54.580 | 55.900 |
| 05.11.2025 | 54.820 | 54.900 | 53.310 | 53.350 |
| 06.11.2025 | 54.230 | 54.490 | 53.600 | 54.000 |
| 07.11.2025 | 53.980 | 54.800 | 53.250 | 53.390 |
| 10.11.2025 | 54.350 | 54.750 | 53.840 | 54.090 |
| 11.11.2025 | 54.200 | 54.320 | 52.360 | 52.360 |
| 12.11.2025 | 53.110 | 53.890 | 53.020 | 53.780 |
| 13.11.2025 | 53.570 | 58.470 | 50.640 | 56.610 |
| 14.11.2025 | 57.610 | 58.260 | 55.780 | 57.000 |
| 17.11.2025 | 56.600 | 57.150 | 54.720 | 55.030 |
| 18.11.2025 | 54.730 | 54.760 | 53.030 | 53.030 |
| 19.11.2025 | 53.420 | 53.660 | 51.840 | 51.840 |
| 20.11.2025 | 52.840 | 53.540 | 51.820 | 51.900 |
| 21.11.2025 | 50.870 | 52.300 | 50.560 | 52.140 |
| 25.11.2025 | 54.100 | 54.200 | 52.870 | 53.720 |
| 26.11.2025 | 53.500 | 54.860 | 53.360 | 54.860 |
| 27.11.2025 | 54.860 | 54.870 | 53.520 | 53.730 |
| 28.11.2025 | 53.820 | 54.880 | 53.820 | 54.880 |
| 01.12.2025 | 55.500 | 56.360 | 55.190 | 55.590 |
| 02.12.2025 | 55.170 | 56.020 | 55.000 | 55.920 |
| 03.12.2025 | 55.920 | 56.820 | 55.320 | 55.400 |
| 04.12.2025 | 55.790 | 57.950 | 55.700 | 57.950 |
| 05.12.2025 | 56.950 | 57.280 | 56.040 | 56.170 |
| 08.12.2025 | 56.330 | 57.390 | 56.100 | 56.800 |
| 09.12.2025 | 56.400 | 57.160 | 56.180 | 56.750 |
| 10.12.2025 | 56.900 | 59.140 | 56.660 | 57.990 |
| 11.12.2025 | 58.310 | 58.310 | 56.330 | 56.670 |
| 12.12.2025 | 56.600 | 57.120 | 56.210 | 56.890 |
| 15.12.2025 | 56.000 | 56.380 | 54.450 | 54.590 |
| 16.12.2025 | 54.750 | 54.750 | 53.360 | 53.360 |
| 17.12.2025 | 53.100 | 53.920 | 52.970 | 53.920 |
| 18.12.2025 | 53.060 | 54.230 | 53.000 | 53.980 |
| 19.12.2025 | 54.090 | 54.090 | 53.090 | 53.150 |
| 22.12.2025 | 54.130 | 54.420 | 53.630 | 54.040 |
| 23.12.2025 | 54.030 | 54.100 | 53.350 | 53.800 |
| 24.12.2025 | 53.980 | 54.250 | 53.460 | 53.580 |
| 25.12.2025 | 54.140 | 54.140 | 53.380 | 54.000 |
| 26.12.2025 | 54.000 | 54.140 | 53.410 | 53.650 |
| 29.12.2025 | 54.140 | 54.270 | 53.700 | 54.270 |
| 30.12.2025 | 54.120 | 54.740 | 54.110 | 54.460 |