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
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11.538,664
KAPANIŞ 11.536,4372
En Düşük
DÜŞÜK 10.385
En Yüksek
YÜKSEK 13.660
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 11.000 | 11.155 | 10.950 | 11.155 |
| 05.01.2017 | 11.165 | 11.170 | 11.035 | 11.065 |
| 06.01.2017 | 11.055 | 11.115 | 11.035 | 11.110 |
| 10.01.2017 | 11.070 | 11.300 | 11.040 | 11.200 |
| 11.01.2017 | 11.215 | 11.250 | 11.070 | 11.110 |
| 12.01.2017 | 11.205 | 11.235 | 11.090 | 11.195 |
| 13.01.2017 | 11.315 | 11.350 | 11.235 | 11.280 |
| 16.01.2017 | 11.235 | 11.360 | 11.220 | 11.235 |
| 17.01.2017 | 11.130 | 11.200 | 11.055 | 11.055 |
| 18.01.2017 | 11.090 | 11.215 | 10.965 | 11.155 |
| 19.01.2017 | 11.245 | 11.290 | 11.120 | 11.195 |
| 20.01.2017 | 11.250 | 11.380 | 11.210 | 11.340 |
| 23.01.2017 | 11.250 | 11.335 | 11.200 | 11.240 |
| 24.01.2017 | 11.195 | 11.275 | 11.165 | 11.180 |
| 25.01.2017 | 11.420 | 11.455 | 11.265 | 11.320 |
| 26.01.2017 | 11.490 | 11.500 | 11.380 | 11.450 |
| 27.01.2017 | 11.475 | 11.485 | 11.405 | 11.450 |
| 30.01.2017 | 11.500 | 11.540 | 11.420 | 11.460 |
| 31.01.2017 | 11.370 | 11.390 | 11.210 | 11.225 |
| 01.02.2017 | 11.170 | 11.350 | 11.170 | 11.340 |
| 02.02.2017 | 11.385 | 11.415 | 11.125 | 11.165 |
| 03.02.2017 | 11.145 | 11.210 | 11.020 | 11.060 |
| 06.02.2017 | 11.165 | 11.185 | 11.035 | 11.125 |
| 07.02.2017 | 11.055 | 11.310 | 11.010 | 11.245 |
| 08.02.2017 | 11.245 | 11.265 | 11.140 | 11.240 |
| 09.02.2017 | 11.535 | 11.535 | 11.120 | 11.160 |
| 10.02.2017 | 11.440 | 11.440 | 11.230 | 11.325 |
| 13.02.2017 | 11.340 | 11.355 | 11.220 | 11.260 |
| 14.02.2017 | 11.040 | 11.080 | 10.785 | 10.785 |
| 15.02.2017 | 10.890 | 11.030 | 10.860 | 11.000 |
| 16.02.2017 | 10.950 | 11.035 | 10.835 | 10.960 |
| 17.02.2017 | 10.840 | 10.880 | 10.680 | 10.690 |
| 20.02.2017 | 10.630 | 10.760 | 10.570 | 10.720 |
| 21.02.2017 | 10.700 | 10.810 | 10.670 | 10.780 |
| 22.02.2017 | 10.995 | 10.995 | 10.815 | 10.860 |
| 23.02.2017 | 10.860 | 10.865 | 10.740 | 10.800 |
| 24.02.2017 | 10.750 | 10.865 | 10.685 | 10.770 |
| 27.02.2017 | 10.675 | 10.700 | 10.570 | 10.590 |
| 28.02.2017 | 10.685 | 10.780 | 10.650 | 10.665 |
| 01.03.2017 | 10.715 | 10.880 | 10.670 | 10.850 |
| 02.03.2017 | 11.045 | 11.055 | 10.950 | 10.960 |
| 03.03.2017 | 10.935 | 10.970 | 10.845 | 10.935 |
| 06.03.2017 | 10.870 | 10.875 | 10.810 | 10.860 |
| 07.03.2017 | 10.810 | 10.940 | 10.800 | 10.915 |
| 08.03.2017 | 10.935 | 10.990 | 10.890 | 10.935 |
| 09.03.2017 | 11.000 | 11.020 | 10.880 | 10.930 |
| 10.03.2017 | 11.135 | 11.135 | 11.020 | 11.070 |
| 13.03.2017 | 11.100 | 11.120 | 11.015 | 11.105 |
| 14.03.2017 | 11.110 | 11.110 | 11.050 | 11.060 |
| 15.03.2017 | 11.030 | 11.075 | 11.015 | 11.060 |
| 16.03.2017 | 11.040 | 11.125 | 10.980 | 11.120 |
| 17.03.2017 | 11.120 | 11.250 | 11.065 | 11.215 |
| 21.03.2017 | 11.130 | 11.140 | 10.985 | 11.095 |
| 22.03.2017 | 10.900 | 10.990 | 10.865 | 10.955 |
| 23.03.2017 | 10.970 | 10.990 | 10.865 | 10.935 |
| 24.03.2017 | 10.910 | 11.010 | 10.900 | 10.975 |
| 27.03.2017 | 10.940 | 11.145 | 10.920 | 11.110 |
| 28.03.2017 | 11.200 | 11.325 | 11.150 | 11.315 |
| 29.03.2017 | 11.350 | 11.460 | 11.265 | 11.460 |
| 30.03.2017 | 11.465 | 11.500 | 11.255 | 11.280 |
| 31.03.2017 | 11.385 | 11.410 | 11.180 | 11.185 |
| 03.04.2017 | 11.195 | 11.235 | 11.115 | 11.160 |
| 04.04.2017 | 11.115 | 11.150 | 10.940 | 11.025 |
| 05.04.2017 | 11.115 | 11.135 | 11.015 | 11.075 |
| 06.04.2017 | 10.950 | 11.000 | 10.680 | 10.745 |
| 07.04.2017 | 10.785 | 10.835 | 10.640 | 10.765 |
| 10.04.2017 | 10.845 | 10.850 | 10.765 | 10.800 |
| 11.04.2017 | 10.765 | 10.775 | 10.600 | 10.655 |
| 12.04.2017 | 10.590 | 10.665 | 10.560 | 10.610 |
| 13.04.2017 | 10.530 | 10.605 | 10.475 | 10.590 |
| 14.04.2017 | 10.705 | 10.710 | 10.425 | 10.460 |
| 17.04.2017 | 10.425 | 10.465 | 10.385 | 10.435 |
| 18.04.2017 | 10.550 | 10.630 | 10.470 | 10.485 |
| 19.04.2017 | 10.405 | 10.550 | 10.405 | 10.470 |
| 20.04.2017 | 10.440 | 10.535 | 10.440 | 10.480 |
| 21.04.2017 | 10.660 | 10.720 | 10.530 | 10.700 |
| 24.04.2017 | 10.910 | 10.925 | 10.750 | 10.785 |
| 25.04.2017 | 10.790 | 10.845 | 10.770 | 10.790 |
| 26.04.2017 | 10.740 | 10.840 | 10.725 | 10.800 |
| 27.04.2017 | 10.800 | 10.940 | 10.775 | 10.900 |
| 28.04.2017 | 10.900 | 10.930 | 10.790 | 10.825 |
| 01.05.2017 | 10.785 | 10.875 | 10.765 | 10.800 |
| 02.05.2017 | 10.780 | 10.815 | 10.730 | 10.745 |
| 08.05.2017 | 10.925 | 11.285 | 10.910 | 11.225 |
| 09.05.2017 | 11.225 | 11.270 | 11.195 | 11.200 |
| 10.05.2017 | 11.245 | 11.255 | 11.125 | 11.135 |
| 11.05.2017 | 10.740 | 11.085 | 10.740 | 11.055 |
| 12.05.2017 | 11.055 | 11.070 | 10.840 | 10.960 |
| 15.05.2017 | 10.885 | 10.950 | 10.770 | 10.925 |
| 16.05.2017 | 11.000 | 11.080 | 10.940 | 10.975 |
| 17.05.2017 | 10.930 | 11.010 | 10.890 | 10.915 |
| 18.05.2017 | 10.715 | 10.770 | 10.650 | 10.720 |
| 19.05.2017 | 10.720 | 10.790 | 10.690 | 10.760 |
| 22.05.2017 | 10.785 | 10.835 | 10.745 | 10.835 |
| 23.05.2017 | 10.900 | 11.005 | 10.825 | 10.860 |
| 24.05.2017 | 11.020 | 11.165 | 10.995 | 11.150 |
| 25.05.2017 | 11.140 | 11.140 | 10.990 | 10.990 |
| 26.05.2017 | 11.005 | 11.040 | 10.925 | 10.925 |
| 29.05.2017 | 10.900 | 10.955 | 10.785 | 10.915 |
| 30.05.2017 | 10.900 | 10.960 | 10.855 | 10.935 |
| 31.05.2017 | 10.860 | 10.905 | 10.785 | 10.855 |
| 01.06.2017 | 10.850 | 10.995 | 10.820 | 10.970 |
| 02.06.2017 | 11.050 | 11.150 | 11.005 | 11.105 |
| 05.06.2017 | 11.030 | 11.125 | 10.995 | 11.040 |
| 06.06.2017 | 10.980 | 11.010 | 10.915 | 10.925 |
| 07.06.2017 | 10.930 | 10.965 | 10.860 | 10.910 |
| 08.06.2017 | 10.960 | 10.980 | 10.870 | 10.925 |
| 09.06.2017 | 10.995 | 11.170 | 10.945 | 11.090 |
| 12.06.2017 | 11.035 | 11.110 | 10.985 | 11.060 |
| 13.06.2017 | 11.040 | 11.055 | 10.960 | 11.020 |
| 14.06.2017 | 11.060 | 11.080 | 11.000 | 11.005 |
| 15.06.2017 | 10.950 | 11.080 | 10.910 | 10.975 |
| 16.06.2017 | 11.080 | 11.235 | 11.075 | 11.205 |
| 19.06.2017 | 11.200 | 11.280 | 11.195 | 11.270 |
| 20.06.2017 | 11.355 | 11.450 | 11.355 | 11.410 |
| 21.06.2017 | 11.355 | 11.375 | 11.270 | 11.295 |
| 22.06.2017 | 11.295 | 11.385 | 11.290 | 11.300 |
| 23.06.2017 | 11.345 | 11.530 | 11.345 | 11.520 |
| 26.06.2017 | 11.460 | 11.560 | 11.450 | 11.470 |
| 27.06.2017 | 11.550 | 11.555 | 11.450 | 11.500 |
| 28.06.2017 | 11.535 | 11.640 | 11.500 | 11.620 |
| 29.06.2017 | 11.700 | 11.765 | 11.650 | 11.665 |
| 30.06.2017 | 11.605 | 11.650 | 11.400 | 11.470 |
| 03.07.2017 | 11.540 | 11.630 | 11.530 | 11.585 |
| 04.07.2017 | 11.675 | 11.730 | 11.545 | 11.600 |
| 05.07.2017 | 11.665 | 11.765 | 11.595 | 11.750 |
| 06.07.2017 | 11.760 | 11.760 | 11.550 | 11.575 |
| 07.07.2017 | 11.435 | 11.735 | 11.405 | 11.725 |
| 10.07.2017 | 11.775 | 11.785 | 11.665 | 11.735 |
| 11.07.2017 | 11.720 | 11.775 | 11.695 | 11.765 |
| 12.07.2017 | 11.710 | 11.820 | 11.710 | 11.755 |
| 13.07.2017 | 11.770 | 11.835 | 11.745 | 11.750 |
| 14.07.2017 | 11.815 | 11.865 | 11.765 | 11.820 |
| 18.07.2017 | 11.810 | 11.860 | 11.750 | 11.805 |
| 19.07.2017 | 11.785 | 11.785 | 11.720 | 11.750 |
| 20.07.2017 | 11.715 | 11.795 | 11.645 | 11.775 |
| 21.07.2017 | 11.680 | 11.860 | 11.680 | 11.825 |
| 24.07.2017 | 11.885 | 11.905 | 11.760 | 11.870 |
| 25.07.2017 | 11.905 | 11.980 | 11.860 | 11.950 |
| 26.07.2017 | 12.025 | 12.135 | 11.850 | 11.890 |
| 27.07.2017 | 11.865 | 11.965 | 11.850 | 11.935 |
| 28.07.2017 | 11.880 | 11.910 | 11.760 | 11.770 |
| 31.07.2017 | 11.700 | 11.785 | 11.665 | 11.700 |
| 01.08.2017 | 11.660 | 11.795 | 11.660 | 11.685 |
| 02.08.2017 | 11.675 | 11.755 | 11.665 | 11.725 |
| 03.08.2017 | 11.725 | 11.785 | 11.690 | 11.710 |
| 04.08.2017 | 11.630 | 11.640 | 11.495 | 11.540 |
| 07.08.2017 | 11.605 | 11.780 | 11.575 | 11.755 |
| 08.08.2017 | 11.795 | 11.860 | 11.675 | 11.740 |
| 09.08.2017 | 11.665 | 11.720 | 11.290 | 11.325 |
| 10.08.2017 | 11.435 | 11.445 | 11.130 | 11.205 |
| 14.08.2017 | 11.195 | 11.245 | 11.125 | 11.145 |
| 15.08.2017 | 11.235 | 11.380 | 11.195 | 11.335 |
| 16.08.2017 | 11.300 | 11.360 | 11.255 | 11.295 |
| 17.08.2017 | 11.270 | 11.290 | 11.210 | 11.240 |
| 18.08.2017 | 11.130 | 11.230 | 11.080 | 11.100 |
| 21.08.2017 | 11.080 | 11.090 | 10.955 | 11.010 |
| 22.08.2017 | 10.920 | 10.945 | 10.830 | 10.855 |
| 23.08.2017 | 11.045 | 11.050 | 10.880 | 10.895 |
| 24.08.2017 | 10.855 | 10.970 | 10.855 | 10.880 |
| 25.08.2017 | 10.945 | 10.965 | 10.880 | 10.900 |
| 28.08.2017 | 10.940 | 10.940 | 10.835 | 10.845 |
| 29.08.2017 | 10.805 | 10.840 | 10.730 | 10.835 |
| 30.08.2017 | 10.920 | 11.020 | 10.870 | 10.955 |
| 31.08.2017 | 11.000 | 11.080 | 10.990 | 10.995 |
| 01.09.2017 | 11.070 | 11.070 | 10.895 | 10.950 |
| 04.09.2017 | 10.945 | 10.975 | 10.855 | 10.915 |
| 05.09.2017 | 10.945 | 10.960 | 10.835 | 10.840 |
| 06.09.2017 | 10.745 | 10.840 | 10.725 | 10.825 |
| 07.09.2017 | 10.910 | 11.045 | 10.885 | 10.945 |
| 08.09.2017 | 10.785 | 10.860 | 10.610 | 10.685 |
| 11.09.2017 | 10.650 | 10.710 | 10.555 | 10.675 |
| 12.09.2017 | 10.780 | 10.780 | 10.620 | 10.655 |
| 13.09.2017 | 10.820 | 10.910 | 10.785 | 10.890 |
| 14.09.2017 | 10.900 | 10.920 | 10.820 | 10.820 |
| 15.09.2017 | 10.820 | 11.150 | 10.805 | 11.150 |
| 19.09.2017 | 11.320 | 11.335 | 11.210 | 11.315 |
| 20.09.2017 | 11.305 | 11.310 | 11.195 | 11.275 |
| 21.09.2017 | 11.400 | 11.470 | 11.365 | 11.415 |
| 22.09.2017 | 11.480 | 11.485 | 11.245 | 11.320 |
| 25.09.2017 | 11.425 | 11.490 | 11.375 | 11.450 |
| 26.09.2017 | 11.405 | 11.405 | 11.275 | 11.280 |
| 27.09.2017 | 11.245 | 11.255 | 11.155 | 11.185 |
| 28.09.2017 | 11.495 | 11.495 | 11.355 | 11.465 |
| 29.09.2017 | 11.425 | 11.450 | 11.310 | 11.395 |
| 02.10.2017 | 11.460 | 11.510 | 11.415 | 11.455 |
| 03.10.2017 | 11.455 | 11.545 | 11.440 | 11.535 |
| 04.10.2017 | 11.550 | 11.700 | 11.530 | 11.680 |
| 05.10.2017 | 11.680 | 11.685 | 11.565 | 11.605 |
| 06.10.2017 | 11.650 | 11.655 | 11.540 | 11.560 |
| 10.10.2017 | 11.560 | 11.845 | 11.560 | 11.820 |
| 11.10.2017 | 11.700 | 11.810 | 11.670 | 11.805 |
| 12.10.2017 | 11.820 | 11.840 | 11.730 | 11.835 |
| 13.10.2017 | 11.820 | 11.875 | 11.720 | 11.840 |
| 16.10.2017 | 11.900 | 11.985 | 11.865 | 11.950 |
| 17.10.2017 | 11.985 | 12.125 | 11.975 | 12.030 |
| 18.10.2017 | 12.100 | 12.180 | 12.020 | 12.050 |
| 19.10.2017 | 12.050 | 12.130 | 11.990 | 12.020 |
| 20.10.2017 | 11.980 | 12.000 | 11.905 | 11.955 |
| 23.10.2017 | 12.100 | 12.180 | 12.040 | 12.170 |
| 24.10.2017 | 12.150 | 12.275 | 12.110 | 12.275 |
| 25.10.2017 | 12.415 | 12.655 | 12.385 | 12.525 |
| 26.10.2017 | 12.495 | 12.600 | 12.470 | 12.525 |
| 27.10.2017 | 12.650 | 12.650 | 12.455 | 12.595 |
| 30.10.2017 | 12.565 | 12.570 | 12.445 | 12.475 |
| 31.10.2017 | 12.505 | 12.535 | 12.445 | 12.470 |
| 01.11.2017 | 12.460 | 12.640 | 12.440 | 12.620 |
| 02.11.2017 | 12.740 | 12.770 | 12.655 | 12.760 |
| 06.11.2017 | 12.850 | 13.010 | 12.730 | 13.000 |
| 07.11.2017 | 12.945 | 13.270 | 12.910 | 13.230 |
| 08.11.2017 | 13.225 | 13.260 | 13.085 | 13.190 |
| 09.11.2017 | 13.270 | 13.475 | 12.905 | 13.090 |
| 10.11.2017 | 12.865 | 13.145 | 12.830 | 13.085 |
| 13.11.2017 | 13.010 | 13.070 | 12.810 | 12.845 |
| 14.11.2017 | 12.830 | 13.000 | 12.800 | 12.830 |
| 15.11.2017 | 12.735 | 12.815 | 12.595 | 12.640 |
| 16.11.2017 | 12.600 | 12.905 | 12.565 | 12.875 |
| 17.11.2017 | 12.925 | 13.060 | 12.795 | 12.855 |
| 20.11.2017 | 12.845 | 12.915 | 12.740 | 12.760 |
| 21.11.2017 | 12.790 | 12.840 | 12.710 | 12.710 |
| 22.11.2017 | 12.870 | 12.955 | 12.815 | 12.820 |
| 24.11.2017 | 12.815 | 12.960 | 12.815 | 12.940 |
| 27.11.2017 | 12.985 | 12.985 | 12.780 | 12.830 |
| 28.11.2017 | 12.920 | 13.260 | 12.895 | 13.145 |
| 29.11.2017 | 12.965 | 13.190 | 12.910 | 13.165 |
| 30.11.2017 | 12.880 | 13.000 | 12.835 | 12.920 |
| 01.12.2017 | 13.030 | 13.110 | 12.910 | 13.065 |
| 04.12.2017 | 13.050 | 13.105 | 12.965 | 12.980 |
| 05.12.2017 | 13.010 | 13.070 | 12.905 | 12.995 |
| 06.12.2017 | 13.070 | 13.095 | 12.755 | 12.780 |
| 07.12.2017 | 12.895 | 13.065 | 12.875 | 13.040 |
| 08.12.2017 | 13.095 | 13.185 | 12.995 | 13.110 |
| 11.12.2017 | 13.165 | 13.370 | 13.135 | 13.360 |
| 12.12.2017 | 13.450 | 13.540 | 13.395 | 13.515 |
| 13.12.2017 | 13.510 | 13.535 | 13.400 | 13.435 |
| 14.12.2017 | 13.375 | 13.395 | 13.225 | 13.270 |
| 15.12.2017 | 13.270 | 13.370 | 13.185 | 13.215 |
| 18.12.2017 | 13.380 | 13.660 | 13.295 | 13.640 |
| 19.12.2017 | 13.445 | 13.580 | 13.280 | 13.280 |
| 20.12.2017 | 13.250 | 13.365 | 13.220 | 13.340 |
| 21.12.2017 | 13.350 | 13.380 | 13.280 | 13.335 |
| 22.12.2017 | 13.335 | 13.425 | 13.305 | 13.390 |
| 25.12.2017 | 13.400 | 13.490 | 13.365 | 13.490 |
| 26.12.2017 | 13.455 | 13.495 | 13.415 | 13.465 |
| 27.12.2017 | 13.500 | 13.505 | 13.425 | 13.455 |
| 28.12.2017 | 13.420 | 13.480 | 13.270 | 13.300 |
| 29.12.2017 | 13.310 | 13.405 | 13.305 | 13.335 |