6301.T
Komatsu Ltd.
09:30:00
6492 ¥
0.0000 (%0.00)
Önceki Kapanış: 6653
Düşük₺6472
Yüksek₺6644
6301.T: Komatsu Ltd. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.746,9588
KAPANIŞ 4.747,3498
En Düşük
DÜŞÜK 3.566
En Yüksek
YÜKSEK 5.867
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 4.350 | 4.353 | 4.282 | 4.297 |
| 07.01.2025 | 4.321 | 4.337 | 4.267 | 4.294 |
| 08.01.2025 | 4.294 | 4.304 | 4.256 | 4.288 |
| 09.01.2025 | 4.267 | 4.267 | 4.184 | 4.210 |
| 10.01.2025 | 4.210 | 4.235 | 4.189 | 4.195 |
| 14.01.2025 | 4.230 | 4.234 | 4.133 | 4.161 |
| 15.01.2025 | 4.195 | 4.252 | 4.181 | 4.209 |
| 16.01.2025 | 4.214 | 4.252 | 4.200 | 4.221 |
| 17.01.2025 | 4.190 | 4.275 | 4.175 | 4.260 |
| 20.01.2025 | 4.300 | 4.372 | 4.290 | 4.367 |
| 21.01.2025 | 4.400 | 4.417 | 4.337 | 4.359 |
| 22.01.2025 | 4.429 | 4.467 | 4.412 | 4.464 |
| 23.01.2025 | 4.508 | 4.512 | 4.462 | 4.503 |
| 24.01.2025 | 4.517 | 4.570 | 4.480 | 4.501 |
| 27.01.2025 | 4.520 | 4.560 | 4.504 | 4.521 |
| 28.01.2025 | 4.466 | 4.638 | 4.466 | 4.569 |
| 29.01.2025 | 4.595 | 4.620 | 4.539 | 4.608 |
| 30.01.2025 | 4.559 | 4.608 | 4.545 | 4.562 |
| 31.01.2025 | 4.489 | 4.759 | 4.484 | 4.736 |
| 03.02.2025 | 4.456 | 4.523 | 4.395 | 4.445 |
| 04.02.2025 | 4.515 | 4.593 | 4.492 | 4.525 |
| 05.02.2025 | 4.585 | 4.625 | 4.530 | 4.568 |
| 06.02.2025 | 4.544 | 4.579 | 4.509 | 4.518 |
| 07.02.2025 | 4.503 | 4.561 | 4.495 | 4.544 |
| 10.02.2025 | 4.543 | 4.610 | 4.542 | 4.589 |
| 12.02.2025 | 4.633 | 4.637 | 4.574 | 4.620 |
| 13.02.2025 | 4.710 | 4.767 | 4.661 | 4.725 |
| 14.02.2025 | 4.757 | 4.789 | 4.708 | 4.708 |
| 17.02.2025 | 4.712 | 4.764 | 4.695 | 4.732 |
| 18.02.2025 | 4.785 | 4.796 | 4.728 | 4.763 |
| 19.02.2025 | 4.765 | 4.850 | 4.765 | 4.793 |
| 20.02.2025 | 4.763 | 4.779 | 4.638 | 4.654 |
| 21.02.2025 | 4.610 | 4.659 | 4.589 | 4.640 |
| 25.02.2025 | 4.545 | 4.613 | 4.545 | 4.575 |
| 26.02.2025 | 4.567 | 4.601 | 4.506 | 4.598 |
| 27.02.2025 | 4.574 | 4.662 | 4.573 | 4.660 |
| 28.02.2025 | 4.405 | 4.520 | 4.355 | 4.466 |
| 03.03.2025 | 4.485 | 4.529 | 4.434 | 4.495 |
| 04.03.2025 | 4.445 | 4.473 | 4.366 | 4.406 |
| 05.03.2025 | 4.360 | 4.385 | 4.276 | 4.379 |
| 06.03.2025 | 4.449 | 4.504 | 4.440 | 4.504 |
| 07.03.2025 | 4.450 | 4.460 | 4.392 | 4.417 |
| 10.03.2025 | 4.420 | 4.452 | 4.390 | 4.407 |
| 11.03.2025 | 4.350 | 4.430 | 4.295 | 4.430 |
| 12.03.2025 | 4.390 | 4.472 | 4.385 | 4.445 |
| 13.03.2025 | 4.445 | 4.451 | 4.361 | 4.364 |
| 14.03.2025 | 4.327 | 4.474 | 4.327 | 4.450 |
| 17.03.2025 | 4.515 | 4.546 | 4.500 | 4.527 |
| 18.03.2025 | 4.595 | 4.614 | 4.564 | 4.587 |
| 19.03.2025 | 4.632 | 4.655 | 4.612 | 4.614 |
| 21.03.2025 | 4.570 | 4.660 | 4.560 | 4.614 |
| 24.03.2025 | 4.647 | 4.647 | 4.563 | 4.577 |
| 25.03.2025 | 4.635 | 4.639 | 4.545 | 4.581 |
| 26.03.2025 | 4.595 | 4.660 | 4.568 | 4.645 |
| 27.03.2025 | 4.604 | 4.616 | 4.560 | 4.602 |
| 28.03.2025 | 4.495 | 4.510 | 4.442 | 4.468 |
| 31.03.2025 | 4.362 | 4.364 | 4.294 | 4.306 |
| 01.04.2025 | 4.376 | 4.446 | 4.330 | 4.343 |
| 02.04.2025 | 4.379 | 4.405 | 4.314 | 4.390 |
| 03.04.2025 | 4.206 | 4.247 | 4.161 | 4.194 |
| 04.04.2025 | 4.110 | 4.136 | 3.919 | 4.030 |
| 07.04.2025 | 3.600 | 3.733 | 3.566 | 3.630 |
| 08.04.2025 | 3.822 | 3.947 | 3.822 | 3.897 |
| 09.04.2025 | 3.790 | 3.811 | 3.675 | 3.724 |
| 10.04.2025 | 4.127 | 4.129 | 4.041 | 4.101 |
| 11.04.2025 | 3.843 | 3.969 | 3.824 | 3.954 |
| 14.04.2025 | 4.068 | 4.116 | 4.038 | 4.038 |
| 15.04.2025 | 4.108 | 4.128 | 4.080 | 4.095 |
| 16.04.2025 | 4.108 | 4.127 | 3.998 | 4.041 |
| 17.04.2025 | 4.002 | 4.070 | 3.993 | 4.070 |
| 18.04.2025 | 4.056 | 4.065 | 4.022 | 4.044 |
| 21.04.2025 | 4.009 | 4.020 | 3.888 | 3.888 |
| 22.04.2025 | 3.866 | 3.900 | 3.842 | 3.879 |
| 23.04.2025 | 3.972 | 3.972 | 3.915 | 3.970 |
| 24.04.2025 | 4.002 | 4.027 | 3.983 | 3.992 |
| 25.04.2025 | 3.992 | 4.056 | 3.991 | 4.035 |
| 28.04.2025 | 4.130 | 4.294 | 4.016 | 4.127 |
| 30.04.2025 | 4.100 | 4.165 | 4.060 | 4.101 |
| 01.05.2025 | 4.103 | 4.139 | 4.070 | 4.139 |
| 02.05.2025 | 4.179 | 4.282 | 4.155 | 4.256 |
| 07.05.2025 | 4.248 | 4.248 | 4.163 | 4.199 |
| 08.05.2025 | 4.181 | 4.203 | 4.117 | 4.197 |
| 09.05.2025 | 4.261 | 4.267 | 4.216 | 4.258 |
| 12.05.2025 | 4.300 | 4.339 | 4.287 | 4.303 |
| 13.05.2025 | 4.460 | 4.487 | 4.413 | 4.455 |
| 14.05.2025 | 4.456 | 4.484 | 4.382 | 4.436 |
| 15.05.2025 | 4.413 | 4.420 | 4.293 | 4.311 |
| 16.05.2025 | 4.332 | 4.348 | 4.289 | 4.336 |
| 19.05.2025 | 4.331 | 4.370 | 4.317 | 4.345 |
| 20.05.2025 | 4.400 | 4.430 | 4.330 | 4.353 |
| 21.05.2025 | 4.393 | 4.414 | 4.348 | 4.361 |
| 22.05.2025 | 4.306 | 4.352 | 4.285 | 4.325 |
| 23.05.2025 | 4.314 | 4.338 | 4.289 | 4.303 |
| 26.05.2025 | 4.334 | 4.360 | 4.311 | 4.350 |
| 27.05.2025 | 4.335 | 4.371 | 4.322 | 4.371 |
| 28.05.2025 | 4.406 | 4.422 | 4.371 | 4.372 |
| 29.05.2025 | 4.420 | 4.448 | 4.402 | 4.440 |
| 30.05.2025 | 4.370 | 4.429 | 4.366 | 4.422 |
| 02.06.2025 | 4.398 | 4.408 | 4.308 | 4.337 |
| 03.06.2025 | 4.337 | 4.347 | 4.305 | 4.340 |
| 04.06.2025 | 4.368 | 4.377 | 4.305 | 4.372 |
| 05.06.2025 | 4.372 | 4.380 | 4.315 | 4.341 |
| 06.06.2025 | 4.376 | 4.470 | 4.361 | 4.470 |
| 09.06.2025 | 4.490 | 4.524 | 4.463 | 4.478 |
| 10.06.2025 | 4.478 | 4.526 | 4.457 | 4.472 |
| 11.06.2025 | 4.492 | 4.501 | 4.445 | 4.462 |
| 12.06.2025 | 4.484 | 4.496 | 4.394 | 4.429 |
| 13.06.2025 | 4.412 | 4.424 | 4.351 | 4.401 |
| 16.06.2025 | 4.440 | 4.486 | 4.425 | 4.468 |
| 17.06.2025 | 4.488 | 4.494 | 4.441 | 4.464 |
| 18.06.2025 | 4.427 | 4.486 | 4.426 | 4.482 |
| 19.06.2025 | 4.499 | 4.506 | 4.398 | 4.441 |
| 20.06.2025 | 4.441 | 4.454 | 4.408 | 4.408 |
| 23.06.2025 | 4.439 | 4.441 | 4.378 | 4.424 |
| 24.06.2025 | 4.491 | 4.525 | 4.433 | 4.473 |
| 25.06.2025 | 4.500 | 4.515 | 4.476 | 4.515 |
| 26.06.2025 | 4.554 | 4.615 | 4.551 | 4.577 |
| 27.06.2025 | 4.676 | 4.711 | 4.658 | 4.691 |
| 30.06.2025 | 4.722 | 4.754 | 4.700 | 4.737 |
| 01.07.2025 | 4.700 | 4.707 | 4.660 | 4.688 |
| 02.07.2025 | 4.650 | 4.700 | 4.615 | 4.666 |
| 03.07.2025 | 4.692 | 4.738 | 4.668 | 4.728 |
| 04.07.2025 | 4.763 | 4.785 | 4.717 | 4.735 |
| 07.07.2025 | 4.728 | 4.740 | 4.683 | 4.701 |
| 08.07.2025 | 4.730 | 4.803 | 4.710 | 4.774 |
| 09.07.2025 | 4.815 | 4.844 | 4.808 | 4.844 |
| 10.07.2025 | 4.814 | 4.819 | 4.762 | 4.791 |
| 11.07.2025 | 4.847 | 4.876 | 4.811 | 4.830 |
| 14.07.2025 | 4.807 | 4.854 | 4.773 | 4.842 |
| 15.07.2025 | 4.859 | 4.867 | 4.814 | 4.832 |
| 16.07.2025 | 4.844 | 4.858 | 4.786 | 4.800 |
| 17.07.2025 | 4.794 | 4.868 | 4.767 | 4.859 |
| 18.07.2025 | 4.890 | 4.900 | 4.856 | 4.900 |
| 22.07.2025 | 4.950 | 5.015 | 4.940 | 5.013 |
| 23.07.2025 | 5.210 | 5.327 | 5.157 | 5.323 |
| 24.07.2025 | 5.330 | 5.474 | 5.310 | 5.469 |
| 25.07.2025 | 5.420 | 5.425 | 5.360 | 5.397 |
| 28.07.2025 | 5.384 | 5.384 | 5.300 | 5.323 |
| 29.07.2025 | 5.349 | 5.370 | 4.942 | 5.022 |
| 30.07.2025 | 4.922 | 4.972 | 4.786 | 4.791 |
| 31.07.2025 | 4.818 | 4.905 | 4.803 | 4.865 |
| 01.08.2025 | 4.935 | 4.981 | 4.896 | 4.913 |
| 04.08.2025 | 4.742 | 4.801 | 4.723 | 4.789 |
| 05.08.2025 | 4.813 | 4.815 | 4.749 | 4.749 |
| 06.08.2025 | 4.749 | 4.903 | 4.748 | 4.815 |
| 07.08.2025 | 4.758 | 4.839 | 4.753 | 4.839 |
| 08.08.2025 | 4.885 | 4.968 | 4.872 | 4.936 |
| 12.08.2025 | 4.936 | 4.979 | 4.911 | 4.934 |
| 13.08.2025 | 4.987 | 5.112 | 4.983 | 5.094 |
| 14.08.2025 | 5.018 | 5.042 | 4.955 | 4.978 |
| 15.08.2025 | 4.980 | 5.060 | 4.973 | 5.040 |
| 18.08.2025 | 5.051 | 5.068 | 4.994 | 5.003 |
| 19.08.2025 | 5.054 | 5.119 | 5.018 | 5.050 |
| 20.08.2025 | 5.021 | 5.036 | 4.915 | 4.943 |
| 21.08.2025 | 4.952 | 4.964 | 4.922 | 4.932 |
| 22.08.2025 | 4.932 | 4.981 | 4.916 | 4.939 |
| 25.08.2025 | 4.981 | 5.064 | 4.972 | 5.038 |
| 26.08.2025 | 5.013 | 5.051 | 4.984 | 5.016 |
| 27.08.2025 | 5.005 | 5.010 | 4.946 | 4.967 |
| 28.08.2025 | 4.975 | 5.076 | 4.954 | 5.076 |
| 29.08.2025 | 5.071 | 5.075 | 5.009 | 5.038 |
| 01.09.2025 | 4.962 | 5.013 | 4.923 | 4.973 |
| 02.09.2025 | 4.990 | 5.031 | 4.976 | 5.029 |
| 03.09.2025 | 5.044 | 5.067 | 4.954 | 4.993 |
| 04.09.2025 | 4.998 | 5.045 | 4.976 | 5.033 |
| 05.09.2025 | 5.070 | 5.142 | 5.054 | 5.133 |
| 08.09.2025 | 5.210 | 5.244 | 5.147 | 5.205 |
| 09.09.2025 | 5.224 | 5.265 | 5.198 | 5.226 |
| 10.09.2025 | 5.184 | 5.233 | 5.161 | 5.190 |
| 11.09.2025 | 5.205 | 5.231 | 5.166 | 5.218 |
| 12.09.2025 | 5.293 | 5.299 | 5.227 | 5.227 |
| 16.09.2025 | 5.258 | 5.280 | 5.220 | 5.233 |
| 17.09.2025 | 5.205 | 5.232 | 5.135 | 5.211 |
| 18.09.2025 | 5.210 | 5.215 | 5.153 | 5.160 |
| 19.09.2025 | 5.153 | 5.266 | 5.151 | 5.219 |
| 22.09.2025 | 5.219 | 5.276 | 5.218 | 5.270 |
| 24.09.2025 | 5.296 | 5.322 | 5.225 | 5.309 |
| 25.09.2025 | 5.352 | 5.391 | 5.311 | 5.359 |
| 26.09.2025 | 5.370 | 5.390 | 5.311 | 5.311 |
| 29.09.2025 | 5.200 | 5.201 | 5.059 | 5.072 |
| 30.09.2025 | 5.080 | 5.178 | 5.069 | 5.160 |
| 01.10.2025 | 5.100 | 5.141 | 5.054 | 5.128 |
| 02.10.2025 | 5.128 | 5.155 | 5.078 | 5.119 |
| 03.10.2025 | 5.140 | 5.189 | 5.125 | 5.189 |
| 06.10.2025 | 5.383 | 5.416 | 5.291 | 5.320 |
| 07.10.2025 | 5.340 | 5.370 | 5.302 | 5.370 |
| 08.10.2025 | 5.390 | 5.440 | 5.378 | 5.394 |
| 09.10.2025 | 5.415 | 5.415 | 5.361 | 5.411 |
| 10.10.2025 | 5.355 | 5.370 | 5.313 | 5.325 |
| 14.10.2025 | 5.238 | 5.293 | 5.120 | 5.163 |
| 15.10.2025 | 5.233 | 5.393 | 5.233 | 5.375 |
| 16.10.2025 | 5.453 | 5.468 | 5.356 | 5.387 |
| 17.10.2025 | 5.346 | 5.388 | 5.313 | 5.341 |
| 20.10.2025 | 5.436 | 5.455 | 5.398 | 5.413 |
| 21.10.2025 | 5.440 | 5.538 | 5.433 | 5.488 |
| 22.10.2025 | 5.488 | 5.596 | 5.481 | 5.584 |
| 23.10.2025 | 5.542 | 5.550 | 5.502 | 5.520 |
| 24.10.2025 | 5.600 | 5.662 | 5.562 | 5.638 |
| 27.10.2025 | 5.780 | 5.864 | 5.776 | 5.864 |
| 28.10.2025 | 5.864 | 5.867 | 5.763 | 5.789 |
| 29.10.2025 | 5.772 | 5.789 | 5.498 | 5.550 |
| 30.10.2025 | 5.202 | 5.295 | 5.160 | 5.235 |
| 31.10.2025 | 5.250 | 5.285 | 5.131 | 5.166 |
| 04.11.2025 | 5.237 | 5.237 | 5.053 | 5.089 |
| 05.11.2025 | 5.037 | 5.119 | 4.965 | 5.077 |
| 06.11.2025 | 5.155 | 5.236 | 5.137 | 5.208 |
| 07.11.2025 | 5.140 | 5.186 | 5.096 | 5.155 |
| 10.11.2025 | 5.150 | 5.178 | 5.125 | 5.166 |
| 11.11.2025 | 5.230 | 5.230 | 5.154 | 5.173 |
| 12.11.2025 | 5.180 | 5.280 | 5.175 | 5.258 |
| 13.11.2025 | 5.280 | 5.280 | 5.214 | 5.267 |
| 14.11.2025 | 5.178 | 5.243 | 5.143 | 5.240 |
| 17.11.2025 | 5.204 | 5.233 | 5.174 | 5.232 |
| 18.11.2025 | 5.147 | 5.160 | 5.010 | 5.029 |
| 19.11.2025 | 5.056 | 5.057 | 4.935 | 4.963 |
| 20.11.2025 | 5.071 | 5.074 | 4.966 | 5.014 |
| 21.11.2025 | 4.950 | 5.086 | 4.946 | 5.059 |
| 25.11.2025 | 5.150 | 5.159 | 5.048 | 5.052 |
| 26.11.2025 | 5.129 | 5.202 | 5.054 | 5.163 |
| 27.11.2025 | 5.171 | 5.184 | 5.118 | 5.127 |
| 28.11.2025 | 5.128 | 5.146 | 5.090 | 5.122 |
| 01.12.2025 | 5.134 | 5.150 | 5.053 | 5.111 |
| 02.12.2025 | 5.091 | 5.117 | 5.064 | 5.080 |
| 03.12.2025 | 5.107 | 5.130 | 5.065 | 5.069 |
| 04.12.2025 | 5.092 | 5.240 | 5.051 | 5.240 |
| 05.12.2025 | 5.062 | 5.161 | 5.060 | 5.120 |
| 08.12.2025 | 5.026 | 5.077 | 4.996 | 5.035 |
| 09.12.2025 | 5.051 | 5.061 | 5.017 | 5.047 |
| 10.12.2025 | 5.061 | 5.070 | 5.015 | 5.027 |
| 11.12.2025 | 5.032 | 5.040 | 4.960 | 4.967 |
| 12.12.2025 | 5.009 | 5.076 | 4.995 | 5.060 |
| 15.12.2025 | 5.001 | 5.029 | 4.973 | 5.010 |
| 16.12.2025 | 4.995 | 5.017 | 4.959 | 4.959 |
| 17.12.2025 | 4.959 | 4.967 | 4.914 | 4.914 |
| 18.12.2025 | 4.920 | 5.016 | 4.914 | 4.987 |
| 19.12.2025 | 4.980 | 5.049 | 4.961 | 4.961 |
| 22.12.2025 | 5.031 | 5.048 | 4.997 | 5.011 |
| 23.12.2025 | 4.977 | 4.998 | 4.967 | 4.981 |
| 24.12.2025 | 4.980 | 4.990 | 4.948 | 4.966 |
| 25.12.2025 | 4.975 | 4.988 | 4.954 | 4.985 |
| 26.12.2025 | 4.994 | 5.008 | 4.968 | 4.976 |
| 29.12.2025 | 4.969 | 5.032 | 4.960 | 5.001 |
| 30.12.2025 | 4.991 | 5.034 | 4.985 | 5.000 |