6301.T
Komatsu Ltd.
09:30:00
6492 ¥
0.0000 (%0.00)
Önceki Kapanış: 6653
Düşük₺6472
Yüksek₺6644
6301.T: Komatsu Ltd. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.598,0691
KAPANIŞ 3.599,6667
En Düşük
DÜŞÜK 2.792,5
En Yüksek
YÜKSEK 4.511
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2023 | 2.850 | 2.855,5 | 2.818 | 2.819 |
| 05.01.2023 | 2.832 | 2.833,5 | 2.792,5 | 2.809 |
| 06.01.2023 | 2.817 | 2.843 | 2.806 | 2.833,5 |
| 10.01.2023 | 2.859 | 2.874 | 2.841 | 2.851 |
| 11.01.2023 | 2.852,5 | 2.893 | 2.852,5 | 2.889,5 |
| 12.01.2023 | 2.908 | 2.945 | 2.908 | 2.937,5 |
| 13.01.2023 | 2.916,5 | 2.969 | 2.916,5 | 2.963,5 |
| 16.01.2023 | 2.944,5 | 2.947 | 2.912,5 | 2.921 |
| 17.01.2023 | 2.934,5 | 2.972 | 2.929 | 2.961,5 |
| 18.01.2023 | 2.951,5 | 3.021 | 2.926 | 3.009 |
| 19.01.2023 | 2.975 | 2.994 | 2.962 | 2.965 |
| 20.01.2023 | 2.965,5 | 2.981 | 2.948,5 | 2.977,5 |
| 23.01.2023 | 3.019 | 3.027 | 2.992 | 3.019 |
| 24.01.2023 | 3.060 | 3.093 | 3.053 | 3.087 |
| 25.01.2023 | 3.110 | 3.129 | 3.083 | 3.125 |
| 26.01.2023 | 3.125 | 3.131 | 3.106 | 3.128 |
| 27.01.2023 | 3.170 | 3.184 | 3.155 | 3.176 |
| 30.01.2023 | 3.173 | 3.196 | 3.132 | 3.135 |
| 31.01.2023 | 3.173 | 3.177 | 3.136 | 3.155 |
| 01.02.2023 | 3.178 | 3.178 | 3.096 | 3.128 |
| 02.02.2023 | 3.107 | 3.110 | 3.040 | 3.064 |
| 03.02.2023 | 3.067 | 3.071 | 3.048 | 3.068 |
| 06.02.2023 | 3.110 | 3.129 | 3.091 | 3.114 |
| 07.02.2023 | 3.136 | 3.139 | 3.104 | 3.128 |
| 08.02.2023 | 3.148 | 3.152 | 3.111 | 3.134 |
| 09.02.2023 | 3.110 | 3.143 | 3.105 | 3.134 |
| 10.02.2023 | 3.155 | 3.184 | 3.144 | 3.180 |
| 13.02.2023 | 3.190 | 3.243 | 3.177 | 3.237 |
| 14.02.2023 | 3.256 | 3.258 | 3.218 | 3.233 |
| 15.02.2023 | 3.253 | 3.268 | 3.224 | 3.227 |
| 16.02.2023 | 3.257 | 3.257 | 3.213 | 3.215 |
| 17.02.2023 | 3.206 | 3.271 | 3.201 | 3.262 |
| 20.02.2023 | 3.280 | 3.309 | 3.264 | 3.307 |
| 21.02.2023 | 3.307 | 3.338 | 3.303 | 3.327 |
| 22.02.2023 | 3.285 | 3.304 | 3.250 | 3.265 |
| 24.02.2023 | 3.277 | 3.279 | 3.249 | 3.274 |
| 27.02.2023 | 3.290 | 3.316 | 3.281 | 3.315 |
| 28.02.2023 | 3.302 | 3.307 | 3.250 | 3.260 |
| 01.03.2023 | 3.270 | 3.363 | 3.270 | 3.356 |
| 02.03.2023 | 3.372 | 3.396 | 3.350 | 3.365 |
| 03.03.2023 | 3.367 | 3.436 | 3.365 | 3.421 |
| 06.03.2023 | 3.435 | 3.439 | 3.418 | 3.426 |
| 07.03.2023 | 3.430 | 3.431 | 3.406 | 3.420 |
| 08.03.2023 | 3.453 | 3.499 | 3.445 | 3.460 |
| 09.03.2023 | 3.468 | 3.476 | 3.450 | 3.469 |
| 10.03.2023 | 3.399 | 3.445 | 3.399 | 3.421 |
| 13.03.2023 | 3.355 | 3.357 | 3.299 | 3.317 |
| 14.03.2023 | 3.300 | 3.303 | 3.183 | 3.222 |
| 15.03.2023 | 3.288 | 3.304 | 3.259 | 3.274 |
| 16.03.2023 | 3.155 | 3.187 | 3.122 | 3.182 |
| 17.03.2023 | 3.209 | 3.213 | 3.155 | 3.167 |
| 20.03.2023 | 3.133 | 3.184 | 3.125 | 3.129 |
| 22.03.2023 | 3.216 | 3.225 | 3.191 | 3.212 |
| 23.03.2023 | 3.178 | 3.218 | 3.174 | 3.210 |
| 24.03.2023 | 3.195 | 3.219 | 3.192 | 3.202 |
| 27.03.2023 | 3.224 | 3.240 | 3.196 | 3.238 |
| 28.03.2023 | 3.250 | 3.283 | 3.243 | 3.261 |
| 29.03.2023 | 3.288 | 3.290 | 3.251 | 3.286 |
| 30.03.2023 | 3.221 | 3.246 | 3.205 | 3.246 |
| 31.03.2023 | 3.264 | 3.302 | 3.258 | 3.277 |
| 03.04.2023 | 3.303 | 3.313 | 3.277 | 3.300 |
| 04.04.2023 | 3.300 | 3.345 | 3.291 | 3.345 |
| 05.04.2023 | 3.280 | 3.293 | 3.204 | 3.208 |
| 06.04.2023 | 3.155 | 3.157 | 3.064 | 3.070 |
| 07.04.2023 | 3.092 | 3.116 | 3.074 | 3.075 |
| 10.04.2023 | 3.100 | 3.105 | 3.064 | 3.092 |
| 11.04.2023 | 3.134 | 3.155 | 3.112 | 3.147 |
| 12.04.2023 | 3.198 | 3.276 | 3.192 | 3.251 |
| 13.04.2023 | 3.240 | 3.251 | 3.221 | 3.243 |
| 14.04.2023 | 3.290 | 3.292 | 3.246 | 3.275 |
| 17.04.2023 | 3.273 | 3.284 | 3.235 | 3.250 |
| 18.04.2023 | 3.257 | 3.274 | 3.244 | 3.270 |
| 19.04.2023 | 3.260 | 3.282 | 3.251 | 3.273 |
| 20.04.2023 | 3.251 | 3.299 | 3.250 | 3.288 |
| 21.04.2023 | 3.252 | 3.284 | 3.238 | 3.266 |
| 24.04.2023 | 3.270 | 3.274 | 3.243 | 3.273 |
| 25.04.2023 | 3.290 | 3.296 | 3.266 | 3.266 |
| 26.04.2023 | 3.248 | 3.259 | 3.214 | 3.232 |
| 27.04.2023 | 3.265 | 3.307 | 3.249 | 3.291 |
| 28.04.2023 | 3.308 | 3.345 | 3.288 | 3.344 |
| 01.05.2023 | 3.355 | 3.450 | 3.353 | 3.428 |
| 02.05.2023 | 3.410 | 3.414 | 3.355 | 3.370 |
| 08.05.2023 | 3.351 | 3.352 | 3.316 | 3.332 |
| 09.05.2023 | 3.345 | 3.354 | 3.329 | 3.350 |
| 10.05.2023 | 3.339 | 3.347 | 3.322 | 3.338 |
| 11.05.2023 | 3.301 | 3.307 | 3.287 | 3.298 |
| 12.05.2023 | 3.349 | 3.350 | 3.272 | 3.278 |
| 15.05.2023 | 3.305 | 3.310 | 3.282 | 3.300 |
| 16.05.2023 | 3.302 | 3.345 | 3.300 | 3.341 |
| 17.05.2023 | 3.337 | 3.360 | 3.302 | 3.311 |
| 18.05.2023 | 3.337 | 3.373 | 3.324 | 3.370 |
| 19.05.2023 | 3.385 | 3.417 | 3.384 | 3.405 |
| 22.05.2023 | 3.420 | 3.498 | 3.415 | 3.496 |
| 23.05.2023 | 3.500 | 3.523 | 3.425 | 3.447 |
| 24.05.2023 | 3.440 | 3.481 | 3.424 | 3.471 |
| 25.05.2023 | 3.436 | 3.442 | 3.386 | 3.404 |
| 26.05.2023 | 3.390 | 3.423 | 3.378 | 3.391 |
| 29.05.2023 | 3.454 | 3.501 | 3.428 | 3.435 |
| 30.05.2023 | 3.430 | 3.430 | 3.382 | 3.414 |
| 31.05.2023 | 3.371 | 3.378 | 3.274 | 3.292 |
| 01.06.2023 | 3.280 | 3.313 | 3.251 | 3.300 |
| 02.06.2023 | 3.286 | 3.351 | 3.285 | 3.347 |
| 05.06.2023 | 3.450 | 3.549 | 3.448 | 3.519 |
| 06.06.2023 | 3.470 | 3.550 | 3.449 | 3.550 |
| 07.06.2023 | 3.550 | 3.586 | 3.481 | 3.486 |
| 08.06.2023 | 3.535 | 3.548 | 3.479 | 3.502 |
| 09.06.2023 | 3.489 | 3.573 | 3.482 | 3.569 |
| 12.06.2023 | 3.570 | 3.575 | 3.544 | 3.567 |
| 13.06.2023 | 3.590 | 3.658 | 3.581 | 3.647 |
| 14.06.2023 | 3.735 | 3.850 | 3.730 | 3.834 |
| 15.06.2023 | 3.833 | 3.879 | 3.805 | 3.865 |
| 16.06.2023 | 3.860 | 3.864 | 3.772 | 3.810 |
| 19.06.2023 | 3.844 | 3.851 | 3.741 | 3.762 |
| 20.06.2023 | 3.741 | 3.749 | 3.688 | 3.734 |
| 21.06.2023 | 3.697 | 3.783 | 3.687 | 3.773 |
| 22.06.2023 | 3.773 | 3.829 | 3.771 | 3.819 |
| 23.06.2023 | 3.819 | 3.821 | 3.718 | 3.733 |
| 26.06.2023 | 3.751 | 3.810 | 3.713 | 3.787 |
| 27.06.2023 | 3.829 | 3.831 | 3.757 | 3.803 |
| 28.06.2023 | 3.839 | 3.900 | 3.802 | 3.899 |
| 29.06.2023 | 3.885 | 3.911 | 3.876 | 3.882 |
| 30.06.2023 | 3.880 | 3.882 | 3.847 | 3.881 |
| 03.07.2023 | 3.911 | 3.975 | 3.911 | 3.959 |
| 04.07.2023 | 3.934 | 3.934 | 3.889 | 3.894 |
| 05.07.2023 | 3.863 | 3.890 | 3.824 | 3.888 |
| 06.07.2023 | 3.858 | 3.865 | 3.805 | 3.807 |
| 07.07.2023 | 3.748 | 3.776 | 3.718 | 3.727 |
| 10.07.2023 | 3.743 | 3.768 | 3.708 | 3.714 |
| 11.07.2023 | 3.734 | 3.736 | 3.675 | 3.678 |
| 12.07.2023 | 3.701 | 3.710 | 3.660 | 3.691 |
| 13.07.2023 | 3.704 | 3.762 | 3.679 | 3.760 |
| 14.07.2023 | 3.823 | 3.842 | 3.724 | 3.776 |
| 18.07.2023 | 3.750 | 3.808 | 3.734 | 3.775 |
| 19.07.2023 | 3.840 | 3.873 | 3.828 | 3.873 |
| 20.07.2023 | 3.863 | 3.880 | 3.826 | 3.835 |
| 21.07.2023 | 3.835 | 3.849 | 3.807 | 3.828 |
| 24.07.2023 | 3.856 | 3.927 | 3.854 | 3.918 |
| 25.07.2023 | 3.939 | 3.965 | 3.924 | 3.956 |
| 26.07.2023 | 3.956 | 3.993 | 3.936 | 3.977 |
| 27.07.2023 | 3.930 | 3.995 | 3.918 | 3.975 |
| 28.07.2023 | 3.960 | 3.988 | 3.901 | 3.954 |
| 31.07.2023 | 4.015 | 4.023 | 3.941 | 3.964 |
| 01.08.2023 | 4.000 | 4.057 | 3.986 | 4.049 |
| 02.08.2023 | 4.087 | 4.147 | 4.055 | 4.072 |
| 03.08.2023 | 3.986 | 4.028 | 3.931 | 3.986 |
| 04.08.2023 | 3.973 | 4.019 | 3.955 | 4.019 |
| 07.08.2023 | 3.972 | 4.007 | 3.957 | 4.003 |
| 08.08.2023 | 4.048 | 4.088 | 4.032 | 4.070 |
| 09.08.2023 | 4.041 | 4.048 | 4.002 | 4.017 |
| 10.08.2023 | 3.986 | 4.112 | 3.982 | 4.101 |
| 14.08.2023 | 4.072 | 4.111 | 4.017 | 4.041 |
| 15.08.2023 | 4.069 | 4.097 | 4.055 | 4.057 |
| 16.08.2023 | 4.008 | 4.019 | 3.975 | 3.976 |
| 17.08.2023 | 3.927 | 3.933 | 3.865 | 3.910 |
| 18.08.2023 | 3.875 | 3.936 | 3.873 | 3.907 |
| 21.08.2023 | 3.928 | 3.946 | 3.896 | 3.898 |
| 22.08.2023 | 3.932 | 3.985 | 3.917 | 3.985 |
| 23.08.2023 | 3.891 | 3.978 | 3.883 | 3.960 |
| 24.08.2023 | 3.949 | 3.984 | 3.930 | 3.966 |
| 25.08.2023 | 3.926 | 3.953 | 3.918 | 3.942 |
| 28.08.2023 | 3.984 | 4.066 | 3.979 | 4.066 |
| 29.08.2023 | 4.090 | 4.140 | 4.078 | 4.092 |
| 30.08.2023 | 4.126 | 4.137 | 4.095 | 4.112 |
| 31.08.2023 | 4.102 | 4.167 | 4.096 | 4.150 |
| 01.09.2023 | 4.130 | 4.219 | 4.123 | 4.209 |
| 04.09.2023 | 4.230 | 4.266 | 4.188 | 4.266 |
| 05.09.2023 | 4.280 | 4.300 | 4.245 | 4.300 |
| 06.09.2023 | 4.300 | 4.322 | 4.245 | 4.272 |
| 07.09.2023 | 4.278 | 4.342 | 4.262 | 4.271 |
| 08.09.2023 | 4.314 | 4.321 | 4.246 | 4.282 |
| 11.09.2023 | 4.330 | 4.369 | 4.304 | 4.330 |
| 12.09.2023 | 4.348 | 4.389 | 4.325 | 4.359 |
| 13.09.2023 | 4.359 | 4.409 | 4.358 | 4.391 |
| 14.09.2023 | 4.381 | 4.406 | 4.355 | 4.393 |
| 15.09.2023 | 4.435 | 4.471 | 4.423 | 4.454 |
| 19.09.2023 | 4.450 | 4.511 | 4.432 | 4.509 |
| 20.09.2023 | 4.492 | 4.497 | 4.427 | 4.448 |
| 21.09.2023 | 4.450 | 4.477 | 4.390 | 4.394 |
| 22.09.2023 | 4.324 | 4.398 | 4.316 | 4.368 |
| 25.09.2023 | 4.342 | 4.342 | 4.278 | 4.293 |
| 26.09.2023 | 4.298 | 4.306 | 4.245 | 4.273 |
| 27.09.2023 | 4.232 | 4.253 | 4.191 | 4.253 |
| 28.09.2023 | 4.223 | 4.235 | 4.155 | 4.177 |
| 29.09.2023 | 4.179 | 4.185 | 4.026 | 4.043 |
| 02.10.2023 | 4.075 | 4.130 | 4.035 | 4.039 |
| 03.10.2023 | 3.988 | 4.011 | 3.881 | 3.905 |
| 04.10.2023 | 3.835 | 3.856 | 3.754 | 3.761 |
| 05.10.2023 | 3.795 | 3.801 | 3.722 | 3.756 |
| 06.10.2023 | 3.736 | 3.789 | 3.686 | 3.769 |
| 10.10.2023 | 3.845 | 3.892 | 3.841 | 3.856 |
| 11.10.2023 | 3.840 | 3.860 | 3.823 | 3.833 |
| 12.10.2023 | 3.834 | 3.862 | 3.804 | 3.860 |
| 13.10.2023 | 3.823 | 3.884 | 3.817 | 3.837 |
| 16.10.2023 | 3.800 | 3.829 | 3.759 | 3.821 |
| 17.10.2023 | 3.879 | 3.893 | 3.796 | 3.836 |
| 18.10.2023 | 3.860 | 3.862 | 3.753 | 3.818 |
| 19.10.2023 | 3.748 | 3.827 | 3.738 | 3.777 |
| 20.10.2023 | 3.758 | 3.832 | 3.745 | 3.810 |
| 23.10.2023 | 3.791 | 3.791 | 3.722 | 3.724 |
| 24.10.2023 | 3.700 | 3.711 | 3.606 | 3.670 |
| 25.10.2023 | 3.728 | 3.765 | 3.700 | 3.742 |
| 26.10.2023 | 3.700 | 3.719 | 3.654 | 3.678 |
| 27.10.2023 | 3.681 | 3.706 | 3.646 | 3.690 |
| 30.10.2023 | 3.495 | 3.517 | 3.402 | 3.416 |
| 31.10.2023 | 3.445 | 3.476 | 3.404 | 3.463 |
| 01.11.2023 | 3.512 | 3.536 | 3.479 | 3.496 |
| 02.11.2023 | 3.558 | 3.565 | 3.527 | 3.549 |
| 06.11.2023 | 3.616 | 3.653 | 3.595 | 3.647 |
| 07.11.2023 | 3.643 | 3.643 | 3.582 | 3.599 |
| 08.11.2023 | 3.602 | 3.606 | 3.495 | 3.513 |
| 09.11.2023 | 3.560 | 3.630 | 3.542 | 3.629 |
| 10.11.2023 | 3.651 | 3.659 | 3.593 | 3.640 |
| 13.11.2023 | 3.663 | 3.684 | 3.645 | 3.670 |
| 14.11.2023 | 3.685 | 3.703 | 3.671 | 3.695 |
| 15.11.2023 | 3.750 | 3.759 | 3.702 | 3.730 |
| 16.11.2023 | 3.721 | 3.743 | 3.674 | 3.721 |
| 17.11.2023 | 3.720 | 3.825 | 3.710 | 3.816 |
| 20.11.2023 | 3.837 | 3.887 | 3.820 | 3.829 |
| 21.11.2023 | 3.808 | 3.819 | 3.767 | 3.783 |
| 22.11.2023 | 3.812 | 3.882 | 3.799 | 3.859 |
| 24.11.2023 | 3.901 | 3.909 | 3.859 | 3.869 |
| 27.11.2023 | 3.896 | 3.897 | 3.795 | 3.802 |
| 28.11.2023 | 3.792 | 3.799 | 3.766 | 3.781 |
| 29.11.2023 | 3.758 | 3.778 | 3.724 | 3.734 |
| 30.11.2023 | 3.749 | 3.773 | 3.713 | 3.772 |
| 01.12.2023 | 3.824 | 3.825 | 3.774 | 3.777 |
| 04.12.2023 | 3.790 | 3.807 | 3.739 | 3.784 |
| 05.12.2023 | 3.780 | 3.785 | 3.728 | 3.730 |
| 06.12.2023 | 3.697 | 3.750 | 3.688 | 3.734 |
| 07.12.2023 | 3.714 | 3.733 | 3.667 | 3.684 |
| 08.12.2023 | 3.614 | 3.615 | 3.534 | 3.547 |
| 11.12.2023 | 3.600 | 3.669 | 3.590 | 3.623 |
| 12.12.2023 | 3.655 | 3.657 | 3.605 | 3.605 |
| 13.12.2023 | 3.593 | 3.624 | 3.577 | 3.624 |
| 14.12.2023 | 3.580 | 3.598 | 3.521 | 3.549 |
| 15.12.2023 | 3.588 | 3.643 | 3.567 | 3.643 |
| 18.12.2023 | 3.580 | 3.609 | 3.554 | 3.609 |
| 19.12.2023 | 3.563 | 3.652 | 3.549 | 3.652 |
| 20.12.2023 | 3.698 | 3.793 | 3.691 | 3.756 |
| 21.12.2023 | 3.690 | 3.721 | 3.680 | 3.711 |
| 22.12.2023 | 3.715 | 3.729 | 3.677 | 3.679 |
| 25.12.2023 | 3.695 | 3.735 | 3.687 | 3.727 |
| 26.12.2023 | 3.713 | 3.714 | 3.684 | 3.696 |
| 27.12.2023 | 3.706 | 3.716 | 3.693 | 3.714 |
| 28.12.2023 | 3.694 | 3.714 | 3.675 | 3.684 |
| 29.12.2023 | 3.687 | 3.716 | 3.668 | 3.688 |