6367.T
Daikin Industries,Ltd.
09:30:00
23890 ¥
0.0000 (%0.00)
Önceki Kapanış: 23795
Düşük₺23740
Yüksek₺24035
6367.T: Daikin Industries,Ltd. Arşiv
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6.510,0123
KAPANIŞ 6.508,4836
En Düşük
DÜŞÜK 5.163
En Yüksek
YÜKSEK 8.289
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2014 | 6.450 | 6.480 | 6.360 | 6.380 |
| 07.01.2014 | 6.410 | 6.440 | 6.280 | 6.290 |
| 08.01.2014 | 6.320 | 6.440 | 6.310 | 6.430 |
| 09.01.2014 | 6.370 | 6.380 | 6.260 | 6.290 |
| 10.01.2014 | 6.210 | 6.320 | 6.180 | 6.260 |
| 14.01.2014 | 6.080 | 6.130 | 5.960 | 6.004 |
| 15.01.2014 | 6.150 | 6.198 | 6.110 | 6.190 |
| 16.01.2014 | 6.190 | 6.280 | 6.112 | 6.158 |
| 17.01.2014 | 6.058 | 6.195 | 6.044 | 6.185 |
| 20.01.2014 | 6.300 | 6.335 | 6.242 | 6.302 |
| 21.01.2014 | 6.289 | 6.370 | 6.265 | 6.288 |
| 22.01.2014 | 6.285 | 6.399 | 6.273 | 6.385 |
| 23.01.2014 | 6.415 | 6.439 | 6.370 | 6.378 |
| 24.01.2014 | 6.250 | 6.260 | 6.104 | 6.161 |
| 27.01.2014 | 5.915 | 5.967 | 5.902 | 5.935 |
| 28.01.2014 | 6.019 | 6.113 | 6.013 | 6.060 |
| 29.01.2014 | 6.210 | 6.222 | 6.118 | 6.218 |
| 30.01.2014 | 6.018 | 6.039 | 5.928 | 5.964 |
| 31.01.2014 | 6.080 | 6.080 | 5.891 | 5.956 |
| 03.02.2014 | 5.903 | 5.917 | 5.787 | 5.787 |
| 04.02.2014 | 5.545 | 5.587 | 5.431 | 5.432 |
| 05.02.2014 | 5.536 | 5.585 | 5.485 | 5.560 |
| 06.02.2014 | 5.567 | 5.640 | 5.542 | 5.560 |
| 07.02.2014 | 5.650 | 5.782 | 5.615 | 5.759 |
| 10.02.2014 | 5.950 | 5.955 | 5.851 | 5.939 |
| 12.02.2014 | 5.949 | 5.980 | 5.700 | 5.859 |
| 13.02.2014 | 5.842 | 5.854 | 5.672 | 5.697 |
| 14.02.2014 | 5.668 | 5.759 | 5.559 | 5.580 |
| 17.02.2014 | 5.600 | 5.650 | 5.542 | 5.623 |
| 18.02.2014 | 5.696 | 5.926 | 5.627 | 5.907 |
| 19.02.2014 | 5.811 | 5.874 | 5.757 | 5.828 |
| 20.02.2014 | 5.762 | 5.820 | 5.625 | 5.635 |
| 21.02.2014 | 5.702 | 5.811 | 5.702 | 5.800 |
| 24.02.2014 | 5.773 | 5.849 | 5.663 | 5.752 |
| 25.02.2014 | 5.900 | 5.978 | 5.840 | 5.924 |
| 26.02.2014 | 5.850 | 5.910 | 5.830 | 5.862 |
| 27.02.2014 | 5.842 | 5.885 | 5.799 | 5.819 |
| 28.02.2014 | 5.871 | 5.874 | 5.782 | 5.837 |
| 03.03.2014 | 5.712 | 5.742 | 5.602 | 5.673 |
| 04.03.2014 | 5.587 | 5.745 | 5.586 | 5.736 |
| 05.03.2014 | 5.823 | 5.875 | 5.738 | 5.747 |
| 06.03.2014 | 5.763 | 5.845 | 5.678 | 5.833 |
| 07.03.2014 | 5.861 | 5.899 | 5.786 | 5.841 |
| 10.03.2014 | 5.809 | 5.881 | 5.793 | 5.862 |
| 11.03.2014 | 5.851 | 5.878 | 5.802 | 5.844 |
| 12.03.2014 | 5.750 | 5.763 | 5.605 | 5.623 |
| 13.03.2014 | 5.604 | 5.641 | 5.576 | 5.592 |
| 14.03.2014 | 5.362 | 5.432 | 5.346 | 5.374 |
| 17.03.2014 | 5.324 | 5.426 | 5.319 | 5.374 |
| 18.03.2014 | 5.492 | 5.494 | 5.417 | 5.434 |
| 19.03.2014 | 5.494 | 5.494 | 5.319 | 5.379 |
| 20.03.2014 | 5.425 | 5.430 | 5.202 | 5.203 |
| 24.03.2014 | 5.218 | 5.286 | 5.163 | 5.267 |
| 25.03.2014 | 5.243 | 5.430 | 5.203 | 5.314 |
| 26.03.2014 | 5.414 | 5.474 | 5.359 | 5.470 |
| 27.03.2014 | 5.462 | 5.605 | 5.413 | 5.566 |
| 28.03.2014 | 5.573 | 5.657 | 5.534 | 5.654 |
| 31.03.2014 | 5.776 | 5.789 | 5.721 | 5.782 |
| 01.04.2014 | 5.805 | 5.972 | 5.774 | 5.924 |
| 02.04.2014 | 5.980 | 6.059 | 5.955 | 6.015 |
| 03.04.2014 | 6.029 | 6.099 | 6.011 | 6.060 |
| 04.04.2014 | 6.058 | 6.096 | 6.012 | 6.059 |
| 07.04.2014 | 6.004 | 6.088 | 5.976 | 6.018 |
| 08.04.2014 | 5.911 | 6.009 | 5.880 | 5.889 |
| 09.04.2014 | 5.823 | 5.921 | 5.687 | 5.736 |
| 10.04.2014 | 5.891 | 5.892 | 5.744 | 5.781 |
| 11.04.2014 | 5.564 | 5.618 | 5.522 | 5.570 |
| 14.04.2014 | 5.600 | 5.740 | 5.559 | 5.668 |
| 15.04.2014 | 5.808 | 5.808 | 5.704 | 5.758 |
| 16.04.2014 | 5.803 | 5.933 | 5.788 | 5.933 |
| 17.04.2014 | 5.970 | 6.067 | 5.916 | 6.034 |
| 18.04.2014 | 6.042 | 6.178 | 6.042 | 6.165 |
| 21.04.2014 | 6.157 | 6.242 | 6.082 | 6.132 |
| 22.04.2014 | 6.137 | 6.213 | 6.050 | 6.054 |
| 23.04.2014 | 6.100 | 6.146 | 6.076 | 6.133 |
| 24.04.2014 | 6.143 | 6.189 | 6.010 | 6.039 |
| 25.04.2014 | 6.021 | 6.116 | 5.981 | 6.044 |
| 28.04.2014 | 5.950 | 6.005 | 5.914 | 5.994 |
| 30.04.2014 | 6.021 | 6.068 | 5.886 | 5.901 |
| 01.05.2014 | 5.947 | 6.070 | 5.932 | 6.063 |
| 02.05.2014 | 6.030 | 6.063 | 5.988 | 6.035 |
| 07.05.2014 | 5.867 | 5.899 | 5.773 | 5.773 |
| 08.05.2014 | 5.825 | 5.880 | 5.801 | 5.835 |
| 09.05.2014 | 5.860 | 6.000 | 5.822 | 5.878 |
| 12.05.2014 | 5.900 | 5.984 | 5.875 | 5.897 |
| 13.05.2014 | 5.989 | 6.045 | 5.965 | 5.984 |
| 14.05.2014 | 5.989 | 6.009 | 5.930 | 5.981 |
| 15.05.2014 | 5.932 | 5.932 | 5.851 | 5.888 |
| 16.05.2014 | 5.780 | 5.799 | 5.696 | 5.726 |
| 19.05.2014 | 5.752 | 5.779 | 5.610 | 5.630 |
| 20.05.2014 | 5.681 | 5.716 | 5.567 | 5.639 |
| 21.05.2014 | 5.560 | 5.625 | 5.554 | 5.599 |
| 22.05.2014 | 5.667 | 5.774 | 5.613 | 5.759 |
| 23.05.2014 | 5.820 | 5.932 | 5.800 | 5.901 |
| 26.05.2014 | 5.970 | 5.997 | 5.920 | 5.967 |
| 27.05.2014 | 5.967 | 6.073 | 5.957 | 6.017 |
| 28.05.2014 | 6.013 | 6.066 | 6.001 | 6.029 |
| 29.05.2014 | 5.982 | 6.080 | 5.959 | 6.057 |
| 30.05.2014 | 6.035 | 6.097 | 6.009 | 6.065 |
| 02.06.2014 | 6.100 | 6.218 | 6.100 | 6.212 |
| 03.06.2014 | 6.240 | 6.262 | 6.173 | 6.214 |
| 04.06.2014 | 6.280 | 6.379 | 6.263 | 6.378 |
| 05.06.2014 | 6.368 | 6.376 | 6.321 | 6.363 |
| 06.06.2014 | 6.388 | 6.412 | 6.365 | 6.372 |
| 09.06.2014 | 6.430 | 6.478 | 6.430 | 6.465 |
| 10.06.2014 | 6.460 | 6.508 | 6.410 | 6.426 |
| 11.06.2014 | 6.385 | 6.435 | 6.332 | 6.366 |
| 12.06.2014 | 6.300 | 6.303 | 6.239 | 6.280 |
| 13.06.2014 | 6.180 | 6.357 | 6.174 | 6.345 |
| 16.06.2014 | 6.329 | 6.337 | 6.210 | 6.237 |
| 17.06.2014 | 6.296 | 6.378 | 6.288 | 6.351 |
| 18.06.2014 | 6.380 | 6.394 | 6.320 | 6.385 |
| 19.06.2014 | 6.385 | 6.534 | 6.367 | 6.510 |
| 20.06.2014 | 6.530 | 6.594 | 6.530 | 6.573 |
| 23.06.2014 | 6.560 | 6.626 | 6.491 | 6.511 |
| 24.06.2014 | 6.546 | 6.559 | 6.458 | 6.519 |
| 25.06.2014 | 6.540 | 6.592 | 6.521 | 6.529 |
| 26.06.2014 | 6.541 | 6.578 | 6.421 | 6.486 |
| 27.06.2014 | 6.510 | 6.519 | 6.250 | 6.379 |
| 30.06.2014 | 6.453 | 6.462 | 6.315 | 6.392 |
| 01.07.2014 | 6.458 | 6.719 | 6.434 | 6.680 |
| 02.07.2014 | 6.711 | 6.808 | 6.711 | 6.746 |
| 03.07.2014 | 6.785 | 6.808 | 6.733 | 6.804 |
| 04.07.2014 | 6.859 | 6.910 | 6.835 | 6.868 |
| 07.07.2014 | 6.858 | 6.874 | 6.759 | 6.794 |
| 08.07.2014 | 6.717 | 6.798 | 6.704 | 6.772 |
| 09.07.2014 | 6.730 | 6.766 | 6.693 | 6.744 |
| 10.07.2014 | 6.738 | 6.743 | 6.665 | 6.685 |
| 11.07.2014 | 6.659 | 6.726 | 6.655 | 6.699 |
| 14.07.2014 | 6.700 | 6.771 | 6.666 | 6.751 |
| 15.07.2014 | 6.785 | 6.830 | 6.768 | 6.795 |
| 16.07.2014 | 6.695 | 6.759 | 6.695 | 6.731 |
| 17.07.2014 | 6.747 | 6.819 | 6.746 | 6.795 |
| 18.07.2014 | 6.695 | 6.734 | 6.630 | 6.719 |
| 22.07.2014 | 6.740 | 6.874 | 6.733 | 6.854 |
| 23.07.2014 | 6.843 | 6.896 | 6.843 | 6.879 |
| 24.07.2014 | 6.900 | 6.990 | 6.855 | 6.896 |
| 25.07.2014 | 6.950 | 7.000 | 6.919 | 6.999 |
| 28.07.2014 | 6.980 | 7.036 | 6.941 | 7.028 |
| 29.07.2014 | 7.050 | 7.144 | 7.035 | 7.133 |
| 30.07.2014 | 7.143 | 7.179 | 7.110 | 7.148 |
| 31.07.2014 | 7.200 | 7.258 | 7.165 | 7.180 |
| 01.08.2014 | 7.132 | 7.190 | 7.089 | 7.115 |
| 04.08.2014 | 7.179 | 7.275 | 7.153 | 7.253 |
| 05.08.2014 | 7.350 | 7.373 | 7.026 | 7.034 |
| 06.08.2014 | 6.784 | 6.810 | 6.630 | 6.708 |
| 07.08.2014 | 6.689 | 6.706 | 6.551 | 6.649 |
| 08.08.2014 | 6.516 | 6.540 | 6.402 | 6.486 |
| 11.08.2014 | 6.586 | 6.633 | 6.553 | 6.617 |
| 12.08.2014 | 6.676 | 6.713 | 6.650 | 6.684 |
| 13.08.2014 | 6.670 | 6.704 | 6.651 | 6.684 |
| 14.08.2014 | 6.700 | 6.711 | 6.668 | 6.670 |
| 15.08.2014 | 6.570 | 6.584 | 6.482 | 6.531 |
| 18.08.2014 | 6.584 | 6.628 | 6.576 | 6.596 |
| 19.08.2014 | 6.796 | 6.896 | 6.770 | 6.872 |
| 20.08.2014 | 6.886 | 6.900 | 6.821 | 6.823 |
| 21.08.2014 | 6.923 | 6.960 | 6.889 | 6.960 |
| 22.08.2014 | 7.000 | 7.089 | 6.999 | 7.052 |
| 25.08.2014 | 7.086 | 7.134 | 7.061 | 7.093 |
| 26.08.2014 | 7.066 | 7.090 | 7.005 | 7.046 |
| 27.08.2014 | 7.100 | 7.169 | 7.072 | 7.163 |
| 28.08.2014 | 7.174 | 7.287 | 7.165 | 7.258 |
| 29.08.2014 | 7.241 | 7.255 | 7.150 | 7.170 |
| 01.09.2014 | 7.186 | 7.190 | 7.131 | 7.142 |
| 02.09.2014 | 7.190 | 7.247 | 7.168 | 7.206 |
| 03.09.2014 | 7.250 | 7.288 | 7.195 | 7.236 |
| 04.09.2014 | 7.206 | 7.220 | 7.084 | 7.090 |
| 05.09.2014 | 7.122 | 7.131 | 7.018 | 7.035 |
| 08.09.2014 | 7.096 | 7.165 | 7.088 | 7.129 |
| 09.09.2014 | 7.170 | 7.173 | 7.094 | 7.097 |
| 10.09.2014 | 7.035 | 7.149 | 7.021 | 7.145 |
| 11.09.2014 | 7.174 | 7.220 | 7.110 | 7.125 |
| 12.09.2014 | 7.080 | 7.142 | 7.050 | 7.137 |
| 16.09.2014 | 7.082 | 7.136 | 7.001 | 7.007 |
| 17.09.2014 | 7.046 | 7.072 | 6.890 | 6.906 |
| 18.09.2014 | 7.006 | 7.020 | 6.914 | 6.935 |
| 19.09.2014 | 7.000 | 7.149 | 6.987 | 7.090 |
| 22.09.2014 | 7.091 | 7.097 | 6.969 | 6.991 |
| 24.09.2014 | 6.850 | 6.909 | 6.836 | 6.875 |
| 25.09.2014 | 6.990 | 7.062 | 6.955 | 7.062 |
| 26.09.2014 | 6.964 | 6.964 | 6.888 | 6.932 |
| 29.09.2014 | 6.980 | 7.064 | 6.968 | 7.050 |
| 30.09.2014 | 7.044 | 7.045 | 6.782 | 6.798 |
| 01.10.2014 | 6.764 | 6.785 | 6.645 | 6.645 |
| 02.10.2014 | 6.590 | 6.650 | 6.473 | 6.480 |
| 03.10.2014 | 6.479 | 6.581 | 6.460 | 6.552 |
| 06.10.2014 | 6.652 | 6.662 | 6.521 | 6.597 |
| 07.10.2014 | 6.584 | 6.596 | 6.466 | 6.471 |
| 08.10.2014 | 6.380 | 6.431 | 6.333 | 6.408 |
| 09.10.2014 | 6.475 | 6.527 | 6.327 | 6.331 |
| 10.10.2014 | 6.223 | 6.315 | 6.204 | 6.304 |
| 14.10.2014 | 6.200 | 6.201 | 6.040 | 6.049 |
| 15.10.2014 | 6.041 | 6.143 | 5.988 | 6.138 |
| 16.10.2014 | 6.048 | 6.104 | 6.001 | 6.038 |
| 17.10.2014 | 6.004 | 6.084 | 5.954 | 5.962 |
| 20.10.2014 | 6.062 | 6.284 | 6.060 | 6.268 |
| 21.10.2014 | 6.238 | 6.240 | 6.074 | 6.089 |
| 22.10.2014 | 6.184 | 6.249 | 6.156 | 6.225 |
| 23.10.2014 | 6.125 | 6.256 | 6.108 | 6.187 |
| 24.10.2014 | 6.369 | 6.369 | 6.282 | 6.330 |
| 27.10.2014 | 6.420 | 6.442 | 6.309 | 6.341 |
| 28.10.2014 | 6.320 | 6.355 | 6.273 | 6.288 |
| 29.10.2014 | 6.363 | 6.476 | 6.344 | 6.433 |
| 30.10.2014 | 6.525 | 6.599 | 6.509 | 6.597 |
| 31.10.2014 | 6.613 | 6.889 | 6.612 | 6.814 |
| 04.11.2014 | 7.154 | 7.158 | 7.031 | 7.076 |
| 05.11.2014 | 7.009 | 7.116 | 6.978 | 7.059 |
| 06.11.2014 | 7.099 | 7.127 | 6.982 | 7.007 |
| 07.11.2014 | 7.120 | 7.159 | 7.100 | 7.139 |
| 10.11.2014 | 7.148 | 7.189 | 7.062 | 7.187 |
| 11.11.2014 | 7.190 | 7.306 | 7.157 | 7.298 |
| 12.11.2014 | 7.266 | 7.296 | 7.039 | 7.112 |
| 13.11.2014 | 7.095 | 7.139 | 7.020 | 7.128 |
| 14.11.2014 | 7.203 | 7.203 | 7.033 | 7.121 |
| 17.11.2014 | 7.100 | 7.103 | 6.865 | 6.912 |
| 18.11.2014 | 7.048 | 7.096 | 6.998 | 7.094 |
| 19.11.2014 | 7.147 | 7.217 | 7.100 | 7.184 |
| 20.11.2014 | 7.250 | 7.250 | 7.163 | 7.179 |
| 21.11.2014 | 7.236 | 7.236 | 7.082 | 7.180 |
| 25.11.2014 | 7.295 | 7.548 | 7.277 | 7.546 |
| 26.11.2014 | 7.520 | 7.614 | 7.503 | 7.575 |
| 27.11.2014 | 7.546 | 7.585 | 7.535 | 7.546 |
| 28.11.2014 | 7.596 | 7.885 | 7.595 | 7.875 |
| 01.12.2014 | 7.880 | 8.100 | 7.869 | 8.090 |
| 02.12.2014 | 8.090 | 8.187 | 8.059 | 8.163 |
| 03.12.2014 | 8.197 | 8.289 | 8.039 | 8.078 |
| 04.12.2014 | 8.180 | 8.230 | 8.028 | 8.110 |
| 05.12.2014 | 8.128 | 8.129 | 8.049 | 8.123 |
| 08.12.2014 | 8.150 | 8.216 | 8.061 | 8.195 |
| 09.12.2014 | 8.050 | 8.182 | 8.050 | 8.078 |
| 10.12.2014 | 7.928 | 7.989 | 7.834 | 7.897 |
| 11.12.2014 | 7.700 | 7.919 | 7.700 | 7.906 |
| 12.12.2014 | 7.990 | 8.036 | 7.875 | 7.875 |
| 15.12.2014 | 7.700 | 7.746 | 7.651 | 7.678 |
| 16.12.2014 | 7.575 | 7.613 | 7.500 | 7.527 |
| 17.12.2014 | 7.553 | 7.642 | 7.511 | 7.554 |
| 18.12.2014 | 7.802 | 7.840 | 7.662 | 7.673 |
| 19.12.2014 | 7.960 | 7.979 | 7.835 | 7.952 |
| 22.12.2014 | 7.933 | 7.945 | 7.857 | 7.902 |
| 24.12.2014 | 8.065 | 8.095 | 8.026 | 8.069 |
| 25.12.2014 | 8.013 | 8.047 | 7.981 | 8.021 |
| 26.12.2014 | 8.038 | 8.067 | 7.988 | 8.016 |
| 29.12.2014 | 8.079 | 8.088 | 7.830 | 7.951 |
| 30.12.2014 | 7.975 | 7.979 | 7.810 | 7.810 |