6301.T
Komatsu Ltd.
09:30:00
6492 ¥
0.0000 (%0.00)
Önceki Kapanış: 6653
Düşük₺6472
Yüksek₺6644
6301.T: Komatsu Ltd. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.399,4878
KAPANIŞ 3.392,6306
En Düşük
DÜŞÜK 2.246,5
En Yüksek
YÜKSEK 4.475
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 4.150 | 4.280 | 4.143 | 4.279 |
| 05.01.2018 | 4.288 | 4.294 | 4.235 | 4.276 |
| 09.01.2018 | 4.360 | 4.390 | 4.333 | 4.346 |
| 10.01.2018 | 4.343 | 4.408 | 4.336 | 4.400 |
| 11.01.2018 | 4.350 | 4.459 | 4.346 | 4.445 |
| 12.01.2018 | 4.450 | 4.472 | 4.433 | 4.438 |
| 15.01.2018 | 4.470 | 4.475 | 4.384 | 4.416 |
| 16.01.2018 | 4.420 | 4.423 | 4.352 | 4.366 |
| 17.01.2018 | 4.344 | 4.405 | 4.282 | 4.394 |
| 18.01.2018 | 4.418 | 4.422 | 4.319 | 4.320 |
| 19.01.2018 | 4.331 | 4.360 | 4.317 | 4.337 |
| 22.01.2018 | 4.313 | 4.325 | 4.273 | 4.290 |
| 23.01.2018 | 4.302 | 4.374 | 4.274 | 4.322 |
| 24.01.2018 | 4.267 | 4.288 | 4.212 | 4.233 |
| 25.01.2018 | 4.138 | 4.235 | 4.121 | 4.194 |
| 26.01.2018 | 4.195 | 4.310 | 4.195 | 4.254 |
| 29.01.2018 | 4.141 | 4.241 | 4.119 | 4.184 |
| 30.01.2018 | 4.254 | 4.343 | 4.236 | 4.254 |
| 31.01.2018 | 4.200 | 4.308 | 4.163 | 4.235 |
| 01.02.2018 | 4.298 | 4.334 | 4.261 | 4.315 |
| 02.02.2018 | 4.277 | 4.286 | 4.172 | 4.200 |
| 05.02.2018 | 4.066 | 4.141 | 4.042 | 4.059 |
| 06.02.2018 | 3.860 | 3.950 | 3.844 | 3.947 |
| 07.02.2018 | 4.129 | 4.209 | 4.054 | 4.057 |
| 08.02.2018 | 4.053 | 4.174 | 4.034 | 4.153 |
| 09.02.2018 | 3.966 | 3.987 | 3.887 | 3.916 |
| 13.02.2018 | 3.951 | 3.975 | 3.824 | 3.832 |
| 14.02.2018 | 3.836 | 3.897 | 3.806 | 3.849 |
| 15.02.2018 | 3.936 | 4.043 | 3.922 | 4.001 |
| 16.02.2018 | 4.030 | 4.047 | 3.979 | 3.992 |
| 19.02.2018 | 4.058 | 4.085 | 4.010 | 4.085 |
| 20.02.2018 | 4.061 | 4.065 | 3.976 | 4.006 |
| 21.02.2018 | 4.006 | 4.033 | 3.968 | 3.999 |
| 22.02.2018 | 3.965 | 3.967 | 3.921 | 3.934 |
| 23.02.2018 | 3.948 | 3.982 | 3.905 | 3.975 |
| 26.02.2018 | 3.993 | 4.012 | 3.963 | 3.990 |
| 27.02.2018 | 4.015 | 4.022 | 4.002 | 4.011 |
| 28.02.2018 | 3.992 | 3.996 | 3.915 | 3.916 |
| 01.03.2018 | 3.869 | 3.887 | 3.754 | 3.763 |
| 02.03.2018 | 3.638 | 3.734 | 3.634 | 3.704 |
| 05.03.2018 | 3.634 | 3.681 | 3.620 | 3.627 |
| 06.03.2018 | 3.697 | 3.705 | 3.665 | 3.672 |
| 07.03.2018 | 3.607 | 3.649 | 3.585 | 3.589 |
| 08.03.2018 | 3.603 | 3.608 | 3.475 | 3.498 |
| 09.03.2018 | 3.552 | 3.634 | 3.543 | 3.587 |
| 12.03.2018 | 3.657 | 3.692 | 3.637 | 3.681 |
| 13.03.2018 | 3.655 | 3.700 | 3.615 | 3.698 |
| 14.03.2018 | 3.630 | 3.689 | 3.612 | 3.642 |
| 15.03.2018 | 3.600 | 3.600 | 3.547 | 3.582 |
| 16.03.2018 | 3.609 | 3.620 | 3.565 | 3.570 |
| 19.03.2018 | 3.564 | 3.635 | 3.556 | 3.564 |
| 20.03.2018 | 3.538 | 3.570 | 3.492 | 3.556 |
| 22.03.2018 | 3.696 | 3.711 | 3.662 | 3.706 |
| 23.03.2018 | 3.525 | 3.556 | 3.442 | 3.472 |
| 26.03.2018 | 3.416 | 3.420 | 3.330 | 3.395 |
| 27.03.2018 | 3.500 | 3.594 | 3.468 | 3.567 |
| 28.03.2018 | 3.479 | 3.518 | 3.456 | 3.505 |
| 29.03.2018 | 3.572 | 3.590 | 3.473 | 3.505 |
| 30.03.2018 | 3.563 | 3.568 | 3.522 | 3.547 |
| 02.04.2018 | 3.550 | 3.605 | 3.533 | 3.533 |
| 03.04.2018 | 3.486 | 3.531 | 3.456 | 3.516 |
| 04.04.2018 | 3.546 | 3.549 | 3.446 | 3.479 |
| 05.04.2018 | 3.521 | 3.544 | 3.493 | 3.512 |
| 06.04.2018 | 3.518 | 3.537 | 3.469 | 3.472 |
| 09.04.2018 | 3.457 | 3.476 | 3.414 | 3.441 |
| 10.04.2018 | 3.431 | 3.558 | 3.409 | 3.542 |
| 11.04.2018 | 3.603 | 3.655 | 3.587 | 3.607 |
| 12.04.2018 | 3.580 | 3.582 | 3.483 | 3.491 |
| 13.04.2018 | 3.533 | 3.614 | 3.524 | 3.591 |
| 16.04.2018 | 3.606 | 3.619 | 3.552 | 3.592 |
| 17.04.2018 | 3.575 | 3.594 | 3.553 | 3.565 |
| 18.04.2018 | 3.594 | 3.662 | 3.593 | 3.629 |
| 19.04.2018 | 3.687 | 3.759 | 3.681 | 3.731 |
| 20.04.2018 | 3.715 | 3.727 | 3.675 | 3.708 |
| 23.04.2018 | 3.747 | 3.822 | 3.715 | 3.790 |
| 24.04.2018 | 3.880 | 3.917 | 3.831 | 3.899 |
| 25.04.2018 | 3.778 | 3.779 | 3.714 | 3.768 |
| 26.04.2018 | 3.808 | 3.817 | 3.742 | 3.759 |
| 27.04.2018 | 3.859 | 3.868 | 3.708 | 3.750 |
| 01.05.2018 | 3.716 | 3.719 | 3.647 | 3.665 |
| 02.05.2018 | 3.674 | 3.677 | 3.593 | 3.633 |
| 07.05.2018 | 3.607 | 3.615 | 3.534 | 3.551 |
| 08.05.2018 | 3.630 | 3.667 | 3.599 | 3.605 |
| 09.05.2018 | 3.591 | 3.595 | 3.546 | 3.570 |
| 10.05.2018 | 3.584 | 3.601 | 3.569 | 3.582 |
| 11.05.2018 | 3.603 | 3.617 | 3.555 | 3.603 |
| 14.05.2018 | 3.598 | 3.670 | 3.595 | 3.664 |
| 15.05.2018 | 3.707 | 3.723 | 3.650 | 3.695 |
| 16.05.2018 | 3.664 | 3.731 | 3.654 | 3.718 |
| 17.05.2018 | 3.749 | 3.758 | 3.727 | 3.740 |
| 18.05.2018 | 3.751 | 3.800 | 3.750 | 3.767 |
| 21.05.2018 | 3.775 | 3.797 | 3.744 | 3.788 |
| 22.05.2018 | 3.825 | 3.857 | 3.775 | 3.797 |
| 23.05.2018 | 3.741 | 3.793 | 3.729 | 3.743 |
| 24.05.2018 | 3.692 | 3.698 | 3.655 | 3.670 |
| 25.05.2018 | 3.659 | 3.676 | 3.615 | 3.628 |
| 28.05.2018 | 3.620 | 3.681 | 3.611 | 3.628 |
| 29.05.2018 | 3.631 | 3.658 | 3.602 | 3.625 |
| 30.05.2018 | 3.530 | 3.573 | 3.507 | 3.555 |
| 31.05.2018 | 3.589 | 3.609 | 3.563 | 3.587 |
| 01.06.2018 | 3.586 | 3.586 | 3.490 | 3.491 |
| 04.06.2018 | 3.530 | 3.550 | 3.496 | 3.530 |
| 05.06.2018 | 3.536 | 3.537 | 3.483 | 3.493 |
| 06.06.2018 | 3.462 | 3.467 | 3.427 | 3.463 |
| 07.06.2018 | 3.515 | 3.586 | 3.511 | 3.561 |
| 08.06.2018 | 3.545 | 3.561 | 3.512 | 3.517 |
| 11.06.2018 | 3.522 | 3.549 | 3.484 | 3.528 |
| 12.06.2018 | 3.560 | 3.564 | 3.464 | 3.478 |
| 13.06.2018 | 3.505 | 3.526 | 3.472 | 3.492 |
| 14.06.2018 | 3.464 | 3.491 | 3.439 | 3.445 |
| 15.06.2018 | 3.452 | 3.453 | 3.371 | 3.393 |
| 18.06.2018 | 3.300 | 3.313 | 3.256 | 3.261 |
| 19.06.2018 | 3.200 | 3.252 | 3.180 | 3.180 |
| 20.06.2018 | 3.160 | 3.169 | 3.098 | 3.159 |
| 21.06.2018 | 3.181 | 3.226 | 3.163 | 3.171 |
| 22.06.2018 | 3.101 | 3.127 | 3.076 | 3.112 |
| 25.06.2018 | 3.175 | 3.200 | 3.095 | 3.101 |
| 26.06.2018 | 3.063 | 3.150 | 3.040 | 3.121 |
| 27.06.2018 | 3.107 | 3.126 | 3.061 | 3.080 |
| 28.06.2018 | 3.047 | 3.131 | 3.037 | 3.120 |
| 29.06.2018 | 3.161 | 3.173 | 3.113 | 3.168 |
| 02.07.2018 | 3.200 | 3.232 | 3.112 | 3.122 |
| 03.07.2018 | 3.154 | 3.171 | 3.100 | 3.138 |
| 04.07.2018 | 3.130 | 3.159 | 3.115 | 3.150 |
| 05.07.2018 | 3.160 | 3.213 | 3.158 | 3.182 |
| 06.07.2018 | 3.212 | 3.225 | 3.174 | 3.215 |
| 09.07.2018 | 3.195 | 3.205 | 3.121 | 3.165 |
| 10.07.2018 | 3.213 | 3.219 | 3.175 | 3.178 |
| 11.07.2018 | 3.128 | 3.130 | 3.072 | 3.098 |
| 12.07.2018 | 3.095 | 3.124 | 3.081 | 3.105 |
| 13.07.2018 | 3.160 | 3.184 | 3.146 | 3.177 |
| 17.07.2018 | 3.200 | 3.201 | 3.134 | 3.147 |
| 18.07.2018 | 3.180 | 3.198 | 3.167 | 3.170 |
| 19.07.2018 | 3.199 | 3.268 | 3.196 | 3.246 |
| 20.07.2018 | 3.245 | 3.248 | 3.158 | 3.179 |
| 23.07.2018 | 3.160 | 3.177 | 3.145 | 3.165 |
| 24.07.2018 | 3.200 | 3.346 | 3.200 | 3.337 |
| 25.07.2018 | 3.407 | 3.472 | 3.391 | 3.404 |
| 26.07.2018 | 3.499 | 3.499 | 3.352 | 3.386 |
| 27.07.2018 | 3.432 | 3.453 | 3.392 | 3.441 |
| 30.07.2018 | 3.443 | 3.447 | 3.323 | 3.347 |
| 31.07.2018 | 3.329 | 3.338 | 3.252 | 3.277 |
| 01.08.2018 | 3.375 | 3.393 | 3.341 | 3.362 |
| 02.08.2018 | 3.260 | 3.304 | 3.233 | 3.239 |
| 03.08.2018 | 3.239 | 3.241 | 3.182 | 3.212 |
| 06.08.2018 | 3.201 | 3.232 | 3.193 | 3.206 |
| 07.08.2018 | 3.211 | 3.273 | 3.205 | 3.272 |
| 08.08.2018 | 3.266 | 3.299 | 3.243 | 3.260 |
| 09.08.2018 | 3.246 | 3.250 | 3.195 | 3.203 |
| 10.08.2018 | 3.194 | 3.194 | 3.150 | 3.154 |
| 13.08.2018 | 3.101 | 3.101 | 3.011 | 3.028 |
| 14.08.2018 | 3.059 | 3.069 | 3.026 | 3.069 |
| 15.08.2018 | 3.076 | 3.081 | 2.984 | 3.000 |
| 16.08.2018 | 2.950 | 3.004 | 2.920,5 | 2.999 |
| 17.08.2018 | 3.045 | 3.050 | 2.989,5 | 3.016 |
| 20.08.2018 | 3.017 | 3.041 | 3.012 | 3.032 |
| 21.08.2018 | 3.031 | 3.048 | 3.023 | 3.027 |
| 22.08.2018 | 3.040 | 3.124 | 3.036 | 3.100 |
| 23.08.2018 | 3.086 | 3.090 | 3.026 | 3.051 |
| 24.08.2018 | 3.020 | 3.025 | 2.965 | 2.997 |
| 27.08.2018 | 3.025 | 3.066 | 3.014 | 3.061 |
| 28.08.2018 | 3.150 | 3.198 | 3.132 | 3.137 |
| 29.08.2018 | 3.149 | 3.189 | 3.144 | 3.189 |
| 30.08.2018 | 3.212 | 3.224 | 3.169 | 3.190 |
| 31.08.2018 | 3.140 | 3.170 | 3.110 | 3.161 |
| 03.09.2018 | 3.150 | 3.174 | 3.135 | 3.142 |
| 04.09.2018 | 3.131 | 3.160 | 3.124 | 3.149 |
| 05.09.2018 | 3.090 | 3.093 | 3.001 | 3.025 |
| 06.09.2018 | 3.023 | 3.079 | 3.022 | 3.071 |
| 07.09.2018 | 3.020 | 3.047 | 2.999,5 | 3.004 |
| 10.09.2018 | 2.995 | 3.047 | 2.982,5 | 3.011 |
| 11.09.2018 | 3.026 | 3.057 | 3.016 | 3.046 |
| 12.09.2018 | 3.065 | 3.077 | 2.988,5 | 3.000 |
| 13.09.2018 | 3.045 | 3.107 | 3.041 | 3.050 |
| 14.09.2018 | 3.075 | 3.131 | 3.068 | 3.111 |
| 18.09.2018 | 3.073 | 3.180 | 3.065 | 3.163 |
| 19.09.2018 | 3.268 | 3.328 | 3.248 | 3.282 |
| 20.09.2018 | 3.380 | 3.411 | 3.354 | 3.396 |
| 21.09.2018 | 3.460 | 3.525 | 3.450 | 3.511 |
| 25.09.2018 | 3.480 | 3.482 | 3.417 | 3.467 |
| 26.09.2018 | 3.430 | 3.449 | 3.368 | 3.408 |
| 27.09.2018 | 3.405 | 3.444 | 3.389 | 3.397 |
| 28.09.2018 | 3.458 | 3.492 | 3.424 | 3.456 |
| 01.10.2018 | 3.455 | 3.467 | 3.411 | 3.422 |
| 02.10.2018 | 3.450 | 3.471 | 3.365 | 3.384 |
| 03.10.2018 | 3.405 | 3.454 | 3.387 | 3.390 |
| 04.10.2018 | 3.500 | 3.523 | 3.420 | 3.448 |
| 05.10.2018 | 3.389 | 3.435 | 3.362 | 3.400 |
| 09.10.2018 | 3.379 | 3.403 | 3.344 | 3.390 |
| 10.10.2018 | 3.425 | 3.427 | 3.361 | 3.382 |
| 11.10.2018 | 3.210 | 3.254 | 3.191 | 3.209 |
| 12.10.2018 | 3.232 | 3.294 | 3.224 | 3.283 |
| 15.10.2018 | 3.259 | 3.268 | 3.196 | 3.224 |
| 16.10.2018 | 3.235 | 3.247 | 3.206 | 3.240 |
| 17.10.2018 | 3.279 | 3.304 | 3.255 | 3.268 |
| 18.10.2018 | 3.232 | 3.240 | 3.172 | 3.173 |
| 19.10.2018 | 3.073 | 3.079 | 3.028 | 3.074 |
| 22.10.2018 | 3.050 | 3.084 | 3.031 | 3.068 |
| 23.10.2018 | 3.004 | 3.007 | 2.914 | 2.930 |
| 24.10.2018 | 2.880 | 2.886 | 2.783 | 2.784,5 |
| 25.10.2018 | 2.699 | 2.744 | 2.690 | 2.726,5 |
| 26.10.2018 | 2.775 | 2.787,5 | 2.626 | 2.668 |
| 29.10.2018 | 2.668 | 2.708,5 | 2.627,5 | 2.630,5 |
| 30.10.2018 | 2.661,5 | 2.803,5 | 2.644 | 2.793 |
| 31.10.2018 | 2.893 | 2.949,5 | 2.860 | 2.944,5 |
| 01.11.2018 | 2.971 | 2.980 | 2.915 | 2.928 |
| 02.11.2018 | 2.990 | 3.177 | 2.979 | 3.125 |
| 05.11.2018 | 3.079 | 3.160 | 3.065 | 3.134 |
| 06.11.2018 | 3.149 | 3.176 | 3.127 | 3.136 |
| 07.11.2018 | 3.162 | 3.243 | 3.113 | 3.127 |
| 08.11.2018 | 3.265 | 3.275 | 3.157 | 3.163 |
| 09.11.2018 | 3.171 | 3.208 | 3.095 | 3.103 |
| 12.11.2018 | 3.077 | 3.136 | 3.068 | 3.115 |
| 13.11.2018 | 3.045 | 3.066 | 3.002 | 3.062 |
| 14.11.2018 | 3.031 | 3.047 | 2.983 | 2.993,5 |
| 15.11.2018 | 2.963 | 2.981 | 2.905 | 2.942 |
| 16.11.2018 | 2.985 | 3.034 | 2.924,5 | 2.927 |
| 19.11.2018 | 2.890 | 2.946,5 | 2.878,5 | 2.942,5 |
| 20.11.2018 | 2.868 | 2.928 | 2.851,5 | 2.894,5 |
| 21.11.2018 | 2.806 | 2.888,5 | 2.783 | 2.873 |
| 22.11.2018 | 2.900 | 2.911 | 2.841,5 | 2.870,5 |
| 26.11.2018 | 2.870,5 | 2.912,5 | 2.844,5 | 2.903 |
| 27.11.2018 | 2.932 | 2.972 | 2.903 | 2.943 |
| 28.11.2018 | 2.962,5 | 2.984,5 | 2.916,5 | 2.960,5 |
| 29.11.2018 | 3.031 | 3.044 | 2.974 | 3.012 |
| 30.11.2018 | 3.002 | 3.052 | 2.992,5 | 3.033 |
| 03.12.2018 | 3.142 | 3.142 | 3.043 | 3.058 |
| 04.12.2018 | 3.050 | 3.055 | 2.922,5 | 2.943 |
| 05.12.2018 | 2.871,5 | 2.949,5 | 2.865,5 | 2.913 |
| 06.12.2018 | 2.875 | 2.875 | 2.754,5 | 2.800,5 |
| 07.12.2018 | 2.813 | 2.841,5 | 2.748 | 2.759 |
| 10.12.2018 | 2.651,5 | 2.664,5 | 2.600 | 2.615 |
| 11.12.2018 | 2.592,5 | 2.592,5 | 2.503 | 2.532 |
| 12.12.2018 | 2.547,5 | 2.615 | 2.527 | 2.588,5 |
| 13.12.2018 | 2.618 | 2.675 | 2.597 | 2.651,5 |
| 14.12.2018 | 2.630 | 2.651,5 | 2.586 | 2.610 |
| 17.12.2018 | 2.600 | 2.649,5 | 2.570,5 | 2.571 |
| 18.12.2018 | 2.503 | 2.566 | 2.481 | 2.537,5 |
| 19.12.2018 | 2.496,5 | 2.540,5 | 2.451 | 2.522,5 |
| 20.12.2018 | 2.487 | 2.521 | 2.404 | 2.420 |
| 21.12.2018 | 2.399 | 2.416,5 | 2.369 | 2.381 |
| 25.12.2018 | 2.262 | 2.305,5 | 2.246,5 | 2.255,5 |
| 26.12.2018 | 2.275 | 2.298,5 | 2.250 | 2.297,5 |
| 27.12.2018 | 2.434 | 2.439,5 | 2.350,5 | 2.368 |
| 28.12.2018 | 2.355,5 | 2.399,5 | 2.348,5 | 2.365,5 |