6301.T
Komatsu Ltd.
09:30:00
6492 ¥
0.0000 (%0.00)
Önceki Kapanış: 6653
Düşük₺6472
Yüksek₺6644
6301.T: Komatsu Ltd. Arşiv
2010 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.913,3633
KAPANIŞ 1.913,9878
En Düşük
DÜŞÜK 1.571
En Yüksek
YÜKSEK 2.515
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2010 | 1.942 | 1.956 | 1.938 | 1.942 |
| 05.01.2010 | 1.970 | 1.983 | 1.947 | 1.954 |
| 06.01.2010 | 1.960 | 1.966 | 1.950 | 1.963 |
| 07.01.2010 | 1.991 | 1.992 | 1.929 | 1.945 |
| 08.01.2010 | 1.999 | 1.999 | 1.964 | 1.989 |
| 12.01.2010 | 2.031 | 2.099 | 2.022 | 2.096 |
| 13.01.2010 | 2.056 | 2.070 | 2.030 | 2.036 |
| 14.01.2010 | 2.062 | 2.081 | 2.049 | 2.066 |
| 15.01.2010 | 2.080 | 2.083 | 2.038 | 2.050 |
| 18.01.2010 | 2.015 | 2.030 | 2.006 | 2.030 |
| 19.01.2010 | 2.028 | 2.029 | 2.000 | 2.005 |
| 20.01.2010 | 2.015 | 2.026 | 1.964 | 1.976 |
| 21.01.2010 | 1.952 | 1.994 | 1.937 | 1.988 |
| 22.01.2010 | 1.930 | 1.945 | 1.920 | 1.937 |
| 25.01.2010 | 1.899 | 1.942 | 1.894 | 1.924 |
| 26.01.2010 | 1.928 | 1.933 | 1.867 | 1.876 |
| 27.01.2010 | 1.885 | 1.892 | 1.828 | 1.834 |
| 28.01.2010 | 1.800 | 1.850 | 1.778 | 1.827 |
| 29.01.2010 | 1.835 | 1.844 | 1.801 | 1.820 |
| 01.02.2010 | 1.800 | 1.819 | 1.757 | 1.786 |
| 02.02.2010 | 1.811 | 1.838 | 1.807 | 1.835 |
| 03.02.2010 | 1.843 | 1.851 | 1.814 | 1.819 |
| 04.02.2010 | 1.830 | 1.840 | 1.790 | 1.807 |
| 05.02.2010 | 1.746 | 1.760 | 1.730 | 1.758 |
| 08.02.2010 | 1.731 | 1.751 | 1.714 | 1.726 |
| 09.02.2010 | 1.702 | 1.735 | 1.683 | 1.729 |
| 10.02.2010 | 1.790 | 1.816 | 1.778 | 1.784 |
| 12.02.2010 | 1.824 | 1.843 | 1.794 | 1.818 |
| 15.02.2010 | 1.815 | 1.815 | 1.769 | 1.776 |
| 16.02.2010 | 1.768 | 1.777 | 1.757 | 1.769 |
| 17.02.2010 | 1.800 | 1.831 | 1.790 | 1.830 |
| 18.02.2010 | 1.850 | 1.862 | 1.832 | 1.840 |
| 19.02.2010 | 1.841 | 1.852 | 1.796 | 1.803 |
| 22.02.2010 | 1.839 | 1.857 | 1.834 | 1.855 |
| 23.02.2010 | 1.835 | 1.849 | 1.827 | 1.838 |
| 24.02.2010 | 1.815 | 1.822 | 1.799 | 1.812 |
| 25.02.2010 | 1.810 | 1.817 | 1.778 | 1.784 |
| 26.02.2010 | 1.790 | 1.795 | 1.767 | 1.784 |
| 01.03.2010 | 1.785 | 1.800 | 1.765 | 1.788 |
| 02.03.2010 | 1.814 | 1.828 | 1.802 | 1.825 |
| 03.03.2010 | 1.813 | 1.832 | 1.806 | 1.832 |
| 04.03.2010 | 1.839 | 1.839 | 1.803 | 1.805 |
| 05.03.2010 | 1.824 | 1.849 | 1.823 | 1.842 |
| 08.03.2010 | 1.880 | 1.902 | 1.877 | 1.899 |
| 09.03.2010 | 1.899 | 1.900 | 1.881 | 1.893 |
| 10.03.2010 | 1.895 | 1.925 | 1.893 | 1.915 |
| 11.03.2010 | 1.924 | 1.938 | 1.896 | 1.916 |
| 12.03.2010 | 1.940 | 1.940 | 1.903 | 1.911 |
| 15.03.2010 | 1.929 | 1.929 | 1.907 | 1.912 |
| 16.03.2010 | 1.908 | 1.909 | 1.889 | 1.889 |
| 17.03.2010 | 1.900 | 1.913 | 1.879 | 1.910 |
| 18.03.2010 | 1.911 | 1.922 | 1.892 | 1.897 |
| 19.03.2010 | 1.900 | 1.908 | 1.894 | 1.902 |
| 23.03.2010 | 1.903 | 1.916 | 1.901 | 1.908 |
| 24.03.2010 | 1.935 | 1.969 | 1.923 | 1.935 |
| 25.03.2010 | 1.949 | 1.950 | 1.934 | 1.942 |
| 26.03.2010 | 1.960 | 1.963 | 1.945 | 1.962 |
| 29.03.2010 | 1.955 | 1.974 | 1.948 | 1.971 |
| 30.03.2010 | 1.989 | 1.989 | 1.957 | 1.965 |
| 31.03.2010 | 1.971 | 1.977 | 1.957 | 1.960 |
| 01.04.2010 | 1.970 | 1.976 | 1.953 | 1.974 |
| 02.04.2010 | 1.983 | 1.995 | 1.976 | 1.983 |
| 05.04.2010 | 1.995 | 2.018 | 1.991 | 2.018 |
| 06.04.2010 | 2.020 | 2.023 | 1.966 | 1.980 |
| 07.04.2010 | 1.966 | 1.983 | 1.961 | 1.969 |
| 08.04.2010 | 1.938 | 1.944 | 1.915 | 1.922 |
| 09.04.2010 | 1.904 | 1.923 | 1.901 | 1.910 |
| 12.04.2010 | 1.921 | 1.928 | 1.907 | 1.909 |
| 13.04.2010 | 1.900 | 1.900 | 1.865 | 1.883 |
| 14.04.2010 | 1.890 | 1.915 | 1.890 | 1.910 |
| 15.04.2010 | 1.950 | 1.963 | 1.937 | 1.943 |
| 16.04.2010 | 1.942 | 1.942 | 1.911 | 1.918 |
| 19.04.2010 | 1.881 | 1.895 | 1.875 | 1.876 |
| 20.04.2010 | 1.878 | 1.882 | 1.828 | 1.833 |
| 21.04.2010 | 1.848 | 1.856 | 1.837 | 1.847 |
| 22.04.2010 | 1.843 | 1.850 | 1.808 | 1.819 |
| 23.04.2010 | 1.814 | 1.828 | 1.801 | 1.809 |
| 26.04.2010 | 1.823 | 1.889 | 1.820 | 1.882 |
| 27.04.2010 | 1.880 | 1.909 | 1.875 | 1.904 |
| 28.04.2010 | 1.853 | 1.870 | 1.838 | 1.857 |
| 30.04.2010 | 1.919 | 1.922 | 1.896 | 1.906 |
| 06.05.2010 | 1.850 | 1.851 | 1.803 | 1.808 |
| 07.05.2010 | 1.717 | 1.767 | 1.705 | 1.761 |
| 10.05.2010 | 1.772 | 1.803 | 1.763 | 1.795 |
| 11.05.2010 | 1.821 | 1.824 | 1.727 | 1.734 |
| 12.05.2010 | 1.743 | 1.759 | 1.702 | 1.716 |
| 13.05.2010 | 1.750 | 1.764 | 1.745 | 1.750 |
| 14.05.2010 | 1.709 | 1.739 | 1.702 | 1.716 |
| 17.05.2010 | 1.705 | 1.713 | 1.667 | 1.678 |
| 18.05.2010 | 1.681 | 1.696 | 1.648 | 1.675 |
| 19.05.2010 | 1.639 | 1.681 | 1.628 | 1.677 |
| 20.05.2010 | 1.660 | 1.678 | 1.640 | 1.654 |
| 21.05.2010 | 1.600 | 1.639 | 1.588 | 1.635 |
| 24.05.2010 | 1.626 | 1.683 | 1.600 | 1.671 |
| 25.05.2010 | 1.672 | 1.681 | 1.599 | 1.612 |
| 26.05.2010 | 1.620 | 1.643 | 1.592 | 1.616 |
| 27.05.2010 | 1.610 | 1.672 | 1.605 | 1.666 |
| 28.05.2010 | 1.719 | 1.724 | 1.686 | 1.714 |
| 31.05.2010 | 1.700 | 1.730 | 1.683 | 1.709 |
| 01.06.2010 | 1.693 | 1.698 | 1.672 | 1.684 |
| 02.06.2010 | 1.667 | 1.693 | 1.638 | 1.655 |
| 03.06.2010 | 1.690 | 1.725 | 1.685 | 1.719 |
| 04.06.2010 | 1.710 | 1.735 | 1.700 | 1.711 |
| 07.06.2010 | 1.644 | 1.650 | 1.619 | 1.624 |
| 08.06.2010 | 1.605 | 1.635 | 1.602 | 1.615 |
| 09.06.2010 | 1.618 | 1.627 | 1.583 | 1.602 |
| 10.06.2010 | 1.595 | 1.613 | 1.581 | 1.610 |
| 11.06.2010 | 1.630 | 1.653 | 1.628 | 1.631 |
| 14.06.2010 | 1.650 | 1.668 | 1.647 | 1.664 |
| 15.06.2010 | 1.653 | 1.669 | 1.640 | 1.661 |
| 16.06.2010 | 1.701 | 1.719 | 1.699 | 1.715 |
| 17.06.2010 | 1.720 | 1.722 | 1.702 | 1.703 |
| 18.06.2010 | 1.716 | 1.734 | 1.701 | 1.703 |
| 21.06.2010 | 1.760 | 1.791 | 1.759 | 1.782 |
| 22.06.2010 | 1.764 | 1.789 | 1.750 | 1.755 |
| 23.06.2010 | 1.718 | 1.734 | 1.710 | 1.729 |
| 24.06.2010 | 1.705 | 1.730 | 1.700 | 1.714 |
| 25.06.2010 | 1.700 | 1.700 | 1.671 | 1.679 |
| 28.06.2010 | 1.677 | 1.685 | 1.653 | 1.667 |
| 29.06.2010 | 1.682 | 1.700 | 1.636 | 1.645 |
| 30.06.2010 | 1.589 | 1.619 | 1.580 | 1.618 |
| 01.07.2010 | 1.600 | 1.611 | 1.571 | 1.591 |
| 02.07.2010 | 1.590 | 1.615 | 1.578 | 1.607 |
| 05.07.2010 | 1.596 | 1.616 | 1.592 | 1.610 |
| 06.07.2010 | 1.584 | 1.646 | 1.572 | 1.646 |
| 07.07.2010 | 1.631 | 1.650 | 1.628 | 1.643 |
| 08.07.2010 | 1.690 | 1.704 | 1.683 | 1.691 |
| 09.07.2010 | 1.725 | 1.741 | 1.701 | 1.725 |
| 12.07.2010 | 1.712 | 1.745 | 1.711 | 1.726 |
| 13.07.2010 | 1.728 | 1.742 | 1.695 | 1.698 |
| 14.07.2010 | 1.794 | 1.800 | 1.784 | 1.790 |
| 15.07.2010 | 1.777 | 1.782 | 1.756 | 1.766 |
| 16.07.2010 | 1.750 | 1.761 | 1.721 | 1.731 |
| 20.07.2010 | 1.691 | 1.729 | 1.687 | 1.718 |
| 21.07.2010 | 1.742 | 1.749 | 1.715 | 1.724 |
| 22.07.2010 | 1.705 | 1.731 | 1.704 | 1.722 |
| 23.07.2010 | 1.770 | 1.804 | 1.767 | 1.796 |
| 26.07.2010 | 1.810 | 1.830 | 1.803 | 1.807 |
| 27.07.2010 | 1.811 | 1.818 | 1.782 | 1.785 |
| 28.07.2010 | 1.810 | 1.820 | 1.798 | 1.814 |
| 29.07.2010 | 1.820 | 1.851 | 1.815 | 1.845 |
| 30.07.2010 | 1.846 | 1.848 | 1.814 | 1.816 |
| 02.08.2010 | 1.822 | 1.855 | 1.820 | 1.838 |
| 03.08.2010 | 1.873 | 1.877 | 1.844 | 1.863 |
| 04.08.2010 | 1.852 | 1.856 | 1.822 | 1.835 |
| 05.08.2010 | 1.866 | 1.867 | 1.844 | 1.862 |
| 06.08.2010 | 1.847 | 1.855 | 1.839 | 1.855 |
| 09.08.2010 | 1.826 | 1.843 | 1.823 | 1.843 |
| 10.08.2010 | 1.865 | 1.865 | 1.834 | 1.848 |
| 11.08.2010 | 1.815 | 1.832 | 1.792 | 1.796 |
| 12.08.2010 | 1.751 | 1.770 | 1.735 | 1.770 |
| 13.08.2010 | 1.770 | 1.781 | 1.746 | 1.781 |
| 16.08.2010 | 1.751 | 1.774 | 1.742 | 1.770 |
| 17.08.2010 | 1.741 | 1.784 | 1.740 | 1.781 |
| 18.08.2010 | 1.805 | 1.825 | 1.800 | 1.817 |
| 19.08.2010 | 1.814 | 1.829 | 1.809 | 1.822 |
| 20.08.2010 | 1.782 | 1.814 | 1.782 | 1.790 |
| 23.08.2010 | 1.776 | 1.782 | 1.746 | 1.754 |
| 24.08.2010 | 1.712 | 1.731 | 1.700 | 1.726 |
| 25.08.2010 | 1.706 | 1.729 | 1.695 | 1.703 |
| 26.08.2010 | 1.713 | 1.721 | 1.700 | 1.721 |
| 27.08.2010 | 1.693 | 1.747 | 1.688 | 1.742 |
| 30.08.2010 | 1.782 | 1.804 | 1.760 | 1.772 |
| 31.08.2010 | 1.745 | 1.745 | 1.700 | 1.705 |
| 01.09.2010 | 1.694 | 1.733 | 1.682 | 1.726 |
| 02.09.2010 | 1.768 | 1.768 | 1.726 | 1.745 |
| 03.09.2010 | 1.755 | 1.768 | 1.739 | 1.758 |
| 06.09.2010 | 1.763 | 1.819 | 1.763 | 1.816 |
| 07.09.2010 | 1.800 | 1.842 | 1.795 | 1.816 |
| 08.09.2010 | 1.781 | 1.792 | 1.771 | 1.777 |
| 09.09.2010 | 1.800 | 1.805 | 1.780 | 1.790 |
| 10.09.2010 | 1.817 | 1.833 | 1.800 | 1.827 |
| 13.09.2010 | 1.850 | 1.860 | 1.836 | 1.851 |
| 14.09.2010 | 1.854 | 1.872 | 1.852 | 1.871 |
| 15.09.2010 | 1.864 | 1.919 | 1.846 | 1.891 |
| 16.09.2010 | 1.931 | 1.950 | 1.919 | 1.948 |
| 17.09.2010 | 1.949 | 1.950 | 1.932 | 1.943 |
| 21.09.2010 | 1.950 | 1.963 | 1.911 | 1.923 |
| 22.09.2010 | 1.905 | 1.909 | 1.875 | 1.875 |
| 24.09.2010 | 1.827 | 1.917 | 1.825 | 1.875 |
| 27.09.2010 | 1.888 | 1.936 | 1.881 | 1.935 |
| 28.09.2010 | 1.918 | 1.953 | 1.913 | 1.942 |
| 29.09.2010 | 1.940 | 1.956 | 1.922 | 1.941 |
| 30.09.2010 | 1.940 | 1.954 | 1.934 | 1.938 |
| 01.10.2010 | 1.942 | 1.952 | 1.918 | 1.935 |
| 04.10.2010 | 1.935 | 1.947 | 1.922 | 1.929 |
| 05.10.2010 | 1.925 | 1.942 | 1.907 | 1.934 |
| 06.10.2010 | 1.950 | 1.969 | 1.941 | 1.967 |
| 07.10.2010 | 1.956 | 1.966 | 1.924 | 1.932 |
| 08.10.2010 | 1.902 | 1.918 | 1.896 | 1.900 |
| 12.10.2010 | 1.921 | 1.923 | 1.880 | 1.893 |
| 13.10.2010 | 1.923 | 1.943 | 1.909 | 1.909 |
| 14.10.2010 | 1.944 | 1.980 | 1.941 | 1.980 |
| 15.10.2010 | 1.977 | 1.978 | 1.947 | 1.956 |
| 18.10.2010 | 1.956 | 1.972 | 1.940 | 1.953 |
| 19.10.2010 | 1.938 | 1.977 | 1.938 | 1.976 |
| 20.10.2010 | 1.936 | 1.960 | 1.927 | 1.951 |
| 21.10.2010 | 1.971 | 1.975 | 1.931 | 1.946 |
| 22.10.2010 | 1.950 | 1.972 | 1.940 | 1.970 |
| 25.10.2010 | 1.971 | 1.974 | 1.950 | 1.962 |
| 26.10.2010 | 1.952 | 1.960 | 1.916 | 1.916 |
| 27.10.2010 | 1.949 | 1.959 | 1.933 | 1.955 |
| 28.10.2010 | 1.945 | 1.950 | 1.923 | 1.937 |
| 29.10.2010 | 1.977 | 2.006 | 1.972 | 1.972 |
| 01.11.2010 | 1.974 | 2.018 | 1.973 | 2.010 |
| 02.11.2010 | 2.010 | 2.050 | 2.008 | 2.050 |
| 04.11.2010 | 2.080 | 2.089 | 2.064 | 2.072 |
| 05.11.2010 | 2.100 | 2.183 | 2.097 | 2.172 |
| 08.11.2010 | 2.211 | 2.277 | 2.197 | 2.275 |
| 09.11.2010 | 2.255 | 2.279 | 2.242 | 2.250 |
| 10.11.2010 | 2.268 | 2.276 | 2.223 | 2.252 |
| 11.11.2010 | 2.266 | 2.273 | 2.235 | 2.245 |
| 12.11.2010 | 2.237 | 2.258 | 2.191 | 2.193 |
| 15.11.2010 | 2.202 | 2.222 | 2.181 | 2.209 |
| 16.11.2010 | 2.235 | 2.257 | 2.211 | 2.236 |
| 17.11.2010 | 2.200 | 2.233 | 2.195 | 2.226 |
| 18.11.2010 | 2.214 | 2.255 | 2.206 | 2.252 |
| 19.11.2010 | 2.277 | 2.279 | 2.238 | 2.246 |
| 22.11.2010 | 2.278 | 2.323 | 2.274 | 2.311 |
| 24.11.2010 | 2.300 | 2.333 | 2.282 | 2.325 |
| 25.11.2010 | 2.360 | 2.399 | 2.350 | 2.390 |
| 26.11.2010 | 2.398 | 2.404 | 2.364 | 2.372 |
| 29.11.2010 | 2.368 | 2.393 | 2.356 | 2.376 |
| 30.11.2010 | 2.375 | 2.375 | 2.307 | 2.318 |
| 01.12.2010 | 2.343 | 2.358 | 2.322 | 2.336 |
| 02.12.2010 | 2.400 | 2.449 | 2.396 | 2.444 |
| 03.12.2010 | 2.490 | 2.494 | 2.429 | 2.443 |
| 06.12.2010 | 2.445 | 2.449 | 2.420 | 2.424 |
| 07.12.2010 | 2.442 | 2.490 | 2.429 | 2.490 |
| 08.12.2010 | 2.483 | 2.500 | 2.467 | 2.496 |
| 09.12.2010 | 2.490 | 2.496 | 2.460 | 2.481 |
| 10.12.2010 | 2.488 | 2.488 | 2.423 | 2.427 |
| 13.12.2010 | 2.415 | 2.462 | 2.415 | 2.462 |
| 14.12.2010 | 2.468 | 2.511 | 2.467 | 2.491 |
| 15.12.2010 | 2.492 | 2.494 | 2.464 | 2.480 |
| 16.12.2010 | 2.481 | 2.495 | 2.466 | 2.486 |
| 17.12.2010 | 2.478 | 2.500 | 2.477 | 2.500 |
| 20.12.2010 | 2.509 | 2.515 | 2.438 | 2.453 |
| 21.12.2010 | 2.477 | 2.498 | 2.465 | 2.490 |
| 22.12.2010 | 2.491 | 2.504 | 2.457 | 2.462 |
| 24.12.2010 | 2.454 | 2.473 | 2.448 | 2.468 |
| 27.12.2010 | 2.463 | 2.490 | 2.461 | 2.486 |
| 28.12.2010 | 2.481 | 2.490 | 2.470 | 2.472 |
| 29.12.2010 | 2.470 | 2.482 | 2.464 | 2.478 |
| 30.12.2010 | 2.463 | 2.476 | 2.456 | 2.457 |