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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 13.720,083
KAPANIŞ 13.719,2116
En Düşük
DÜŞÜK 11.080
En Yüksek
YÜKSEK 16.275
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 11.395 | 11.475 | 11.080 | 11.245 |
| 07.01.2019 | 11.600 | 11.720 | 11.525 | 11.590 |
| 08.01.2019 | 11.790 | 11.970 | 11.690 | 11.865 |
| 09.01.2019 | 12.030 | 12.375 | 12.010 | 12.350 |
| 10.01.2019 | 12.410 | 12.435 | 11.985 | 12.110 |
| 11.01.2019 | 12.250 | 12.290 | 12.050 | 12.150 |
| 15.01.2019 | 12.090 | 12.460 | 12.065 | 12.395 |
| 16.01.2019 | 12.455 | 12.510 | 12.375 | 12.475 |
| 17.01.2019 | 12.500 | 12.595 | 12.425 | 12.480 |
| 18.01.2019 | 11.940 | 12.215 | 11.905 | 12.185 |
| 21.01.2019 | 12.190 | 12.235 | 11.820 | 11.840 |
| 22.01.2019 | 11.900 | 12.160 | 11.720 | 11.780 |
| 23.01.2019 | 11.750 | 11.960 | 11.745 | 11.845 |
| 24.01.2019 | 11.665 | 11.935 | 11.655 | 11.825 |
| 25.01.2019 | 11.755 | 12.005 | 11.755 | 11.975 |
| 28.01.2019 | 11.830 | 11.890 | 11.650 | 11.695 |
| 29.01.2019 | 11.755 | 11.825 | 11.595 | 11.695 |
| 30.01.2019 | 11.655 | 11.710 | 11.410 | 11.500 |
| 31.01.2019 | 11.780 | 11.935 | 11.615 | 11.765 |
| 01.02.2019 | 11.695 | 11.835 | 11.580 | 11.615 |
| 04.02.2019 | 11.650 | 11.790 | 11.560 | 11.690 |
| 05.02.2019 | 11.865 | 11.880 | 11.725 | 11.755 |
| 06.02.2019 | 11.815 | 11.930 | 11.780 | 11.885 |
| 07.02.2019 | 11.795 | 11.845 | 11.565 | 11.755 |
| 08.02.2019 | 11.595 | 11.715 | 11.415 | 11.415 |
| 12.02.2019 | 11.525 | 11.915 | 11.505 | 11.810 |
| 13.02.2019 | 11.850 | 12.120 | 11.825 | 12.090 |
| 14.02.2019 | 12.240 | 12.245 | 12.020 | 12.175 |
| 15.02.2019 | 12.175 | 12.225 | 11.950 | 11.965 |
| 18.02.2019 | 12.200 | 12.205 | 12.050 | 12.090 |
| 19.02.2019 | 12.090 | 12.125 | 11.960 | 12.080 |
| 20.02.2019 | 12.165 | 12.400 | 12.140 | 12.350 |
| 21.02.2019 | 12.300 | 12.330 | 12.060 | 12.250 |
| 22.02.2019 | 12.160 | 12.230 | 12.115 | 12.125 |
| 25.02.2019 | 12.240 | 12.265 | 12.135 | 12.200 |
| 26.02.2019 | 12.155 | 12.230 | 12.080 | 12.155 |
| 27.02.2019 | 12.170 | 12.240 | 12.090 | 12.145 |
| 28.02.2019 | 12.105 | 12.185 | 12.075 | 12.090 |
| 01.03.2019 | 12.225 | 12.445 | 12.210 | 12.375 |
| 04.03.2019 | 12.525 | 12.725 | 12.505 | 12.690 |
| 05.03.2019 | 12.580 | 12.640 | 12.485 | 12.575 |
| 06.03.2019 | 12.575 | 12.575 | 12.415 | 12.480 |
| 07.03.2019 | 12.570 | 12.635 | 12.490 | 12.635 |
| 08.03.2019 | 12.655 | 12.680 | 12.315 | 12.380 |
| 11.03.2019 | 12.445 | 12.485 | 12.320 | 12.485 |
| 12.03.2019 | 12.630 | 12.680 | 12.465 | 12.550 |
| 13.03.2019 | 12.405 | 12.450 | 12.180 | 12.265 |
| 14.03.2019 | 12.435 | 12.465 | 12.295 | 12.320 |
| 15.03.2019 | 12.335 | 12.430 | 12.315 | 12.325 |
| 18.03.2019 | 12.355 | 12.455 | 12.335 | 12.435 |
| 19.03.2019 | 12.480 | 12.715 | 12.415 | 12.685 |
| 20.03.2019 | 12.580 | 12.695 | 12.550 | 12.610 |
| 22.03.2019 | 12.675 | 12.795 | 12.610 | 12.700 |
| 25.03.2019 | 12.455 | 12.475 | 12.185 | 12.225 |
| 26.03.2019 | 12.475 | 12.780 | 12.420 | 12.780 |
| 27.03.2019 | 12.815 | 12.840 | 12.660 | 12.750 |
| 28.03.2019 | 12.710 | 12.720 | 12.460 | 12.555 |
| 29.03.2019 | 12.825 | 13.015 | 12.760 | 12.970 |
| 01.04.2019 | 13.145 | 13.205 | 12.835 | 12.925 |
| 02.04.2019 | 13.130 | 13.155 | 12.950 | 13.030 |
| 03.04.2019 | 13.040 | 13.075 | 12.820 | 12.955 |
| 04.04.2019 | 12.970 | 13.025 | 12.905 | 13.025 |
| 05.04.2019 | 13.080 | 13.110 | 13.030 | 13.090 |
| 08.04.2019 | 13.200 | 13.210 | 13.110 | 13.160 |
| 09.04.2019 | 13.230 | 13.280 | 13.120 | 13.180 |
| 10.04.2019 | 13.110 | 13.140 | 12.965 | 13.120 |
| 11.04.2019 | 13.040 | 13.270 | 13.025 | 13.265 |
| 12.04.2019 | 13.400 | 13.400 | 13.170 | 13.265 |
| 15.04.2019 | 13.460 | 13.495 | 13.230 | 13.355 |
| 16.04.2019 | 13.285 | 13.390 | 13.255 | 13.320 |
| 17.04.2019 | 13.360 | 13.360 | 13.190 | 13.245 |
| 18.04.2019 | 13.305 | 13.340 | 13.205 | 13.225 |
| 19.04.2019 | 13.320 | 13.470 | 13.250 | 13.470 |
| 22.04.2019 | 13.525 | 13.540 | 13.390 | 13.400 |
| 23.04.2019 | 13.435 | 13.630 | 13.405 | 13.630 |
| 24.04.2019 | 13.650 | 13.775 | 13.590 | 13.720 |
| 25.04.2019 | 13.695 | 13.795 | 13.645 | 13.745 |
| 26.04.2019 | 13.645 | 14.100 | 13.610 | 14.100 |
| 07.05.2019 | 13.890 | 13.965 | 13.755 | 13.805 |
| 08.05.2019 | 13.630 | 13.655 | 13.255 | 13.400 |
| 09.05.2019 | 13.260 | 13.325 | 13.095 | 13.240 |
| 10.05.2019 | 13.370 | 13.820 | 13.260 | 13.625 |
| 13.05.2019 | 13.690 | 13.865 | 13.465 | 13.520 |
| 14.05.2019 | 13.220 | 13.290 | 13.035 | 13.175 |
| 15.05.2019 | 13.300 | 13.550 | 13.205 | 13.535 |
| 16.05.2019 | 13.555 | 13.595 | 13.385 | 13.585 |
| 17.05.2019 | 13.765 | 13.905 | 13.655 | 13.720 |
| 20.05.2019 | 13.885 | 14.050 | 13.810 | 14.025 |
| 21.05.2019 | 13.925 | 13.945 | 13.655 | 13.760 |
| 22.05.2019 | 13.900 | 13.995 | 13.825 | 13.925 |
| 23.05.2019 | 13.895 | 13.995 | 13.795 | 13.840 |
| 24.05.2019 | 13.775 | 13.870 | 13.630 | 13.850 |
| 27.05.2019 | 13.840 | 13.845 | 13.605 | 13.675 |
| 28.05.2019 | 13.740 | 13.875 | 13.680 | 13.810 |
| 29.05.2019 | 13.785 | 13.845 | 13.585 | 13.800 |
| 30.05.2019 | 13.610 | 13.705 | 13.595 | 13.695 |
| 31.05.2019 | 13.605 | 13.630 | 13.210 | 13.230 |
| 03.06.2019 | 12.975 | 13.040 | 12.860 | 13.040 |
| 04.06.2019 | 13.010 | 13.020 | 12.720 | 12.885 |
| 05.06.2019 | 13.225 | 13.445 | 13.190 | 13.345 |
| 06.06.2019 | 13.380 | 13.450 | 13.310 | 13.345 |
| 07.06.2019 | 13.475 | 13.635 | 13.420 | 13.520 |
| 10.06.2019 | 13.615 | 13.785 | 13.520 | 13.730 |
| 11.06.2019 | 13.745 | 13.905 | 13.710 | 13.770 |
| 12.06.2019 | 13.705 | 13.790 | 13.685 | 13.685 |
| 13.06.2019 | 13.505 | 13.675 | 13.500 | 13.620 |
| 14.06.2019 | 13.660 | 13.860 | 13.585 | 13.815 |
| 17.06.2019 | 13.900 | 13.960 | 13.835 | 13.855 |
| 18.06.2019 | 13.770 | 13.925 | 13.690 | 13.705 |
| 19.06.2019 | 13.910 | 14.020 | 13.860 | 13.930 |
| 20.06.2019 | 14.050 | 14.160 | 14.005 | 14.050 |
| 21.06.2019 | 14.070 | 14.125 | 13.815 | 13.900 |
| 24.06.2019 | 13.875 | 13.990 | 13.845 | 13.850 |
| 25.06.2019 | 13.870 | 13.900 | 13.765 | 13.850 |
| 26.06.2019 | 13.790 | 13.840 | 13.660 | 13.695 |
| 27.06.2019 | 13.880 | 14.425 | 13.855 | 14.415 |
| 28.06.2019 | 14.345 | 14.370 | 14.035 | 14.065 |
| 01.07.2019 | 14.355 | 14.555 | 14.285 | 14.520 |
| 02.07.2019 | 14.530 | 14.695 | 14.425 | 14.680 |
| 03.07.2019 | 14.765 | 14.815 | 14.665 | 14.785 |
| 04.07.2019 | 14.740 | 14.815 | 14.715 | 14.815 |
| 05.07.2019 | 14.775 | 14.810 | 14.640 | 14.725 |
| 08.07.2019 | 14.555 | 14.655 | 14.450 | 14.465 |
| 09.07.2019 | 14.400 | 14.420 | 14.290 | 14.345 |
| 10.07.2019 | 14.130 | 14.265 | 14.065 | 14.160 |
| 11.07.2019 | 14.110 | 14.155 | 14.030 | 14.045 |
| 12.07.2019 | 14.115 | 14.190 | 14.080 | 14.140 |
| 16.07.2019 | 14.235 | 14.305 | 14.045 | 14.055 |
| 17.07.2019 | 14.100 | 14.330 | 14.045 | 14.285 |
| 18.07.2019 | 14.170 | 14.185 | 13.765 | 13.825 |
| 19.07.2019 | 13.905 | 14.135 | 13.880 | 14.135 |
| 22.07.2019 | 13.985 | 14.000 | 13.855 | 13.885 |
| 23.07.2019 | 13.690 | 13.835 | 13.605 | 13.775 |
| 24.07.2019 | 13.900 | 13.900 | 13.630 | 13.680 |
| 25.07.2019 | 13.775 | 14.005 | 13.735 | 13.905 |
| 26.07.2019 | 13.845 | 13.845 | 13.685 | 13.825 |
| 29.07.2019 | 13.735 | 13.735 | 13.585 | 13.670 |
| 30.07.2019 | 13.705 | 13.720 | 13.595 | 13.670 |
| 31.07.2019 | 13.520 | 13.640 | 13.485 | 13.585 |
| 01.08.2019 | 13.450 | 13.660 | 13.385 | 13.660 |
| 02.08.2019 | 13.430 | 13.500 | 13.300 | 13.465 |
| 05.08.2019 | 13.305 | 13.340 | 12.850 | 13.045 |
| 06.08.2019 | 12.510 | 13.095 | 12.510 | 13.030 |
| 07.08.2019 | 13.550 | 13.595 | 12.780 | 13.160 |
| 08.08.2019 | 13.130 | 13.540 | 13.085 | 13.510 |
| 09.08.2019 | 13.800 | 13.810 | 13.415 | 13.600 |
| 13.08.2019 | 13.560 | 13.570 | 13.305 | 13.395 |
| 14.08.2019 | 13.535 | 13.550 | 13.275 | 13.365 |
| 15.08.2019 | 13.065 | 13.285 | 13.000 | 13.270 |
| 16.08.2019 | 13.320 | 13.430 | 13.270 | 13.340 |
| 19.08.2019 | 13.430 | 13.450 | 13.140 | 13.270 |
| 20.08.2019 | 13.345 | 13.370 | 13.235 | 13.350 |
| 21.08.2019 | 13.170 | 13.415 | 13.150 | 13.400 |
| 22.08.2019 | 13.450 | 13.490 | 13.230 | 13.235 |
| 23.08.2019 | 13.170 | 13.440 | 13.170 | 13.435 |
| 26.08.2019 | 13.000 | 13.255 | 13.000 | 13.200 |
| 27.08.2019 | 13.345 | 13.415 | 13.295 | 13.370 |
| 28.08.2019 | 13.385 | 13.460 | 13.330 | 13.365 |
| 29.08.2019 | 13.350 | 13.390 | 13.140 | 13.190 |
| 30.08.2019 | 13.260 | 13.275 | 13.140 | 13.155 |
| 02.09.2019 | 13.170 | 13.190 | 13.120 | 13.150 |
| 03.09.2019 | 13.090 | 13.275 | 13.035 | 13.210 |
| 04.09.2019 | 13.120 | 13.340 | 13.120 | 13.300 |
| 05.09.2019 | 13.485 | 13.675 | 13.440 | 13.580 |
| 06.09.2019 | 13.800 | 14.080 | 13.770 | 14.075 |
| 09.09.2019 | 14.070 | 14.170 | 14.005 | 14.060 |
| 10.09.2019 | 13.955 | 14.000 | 13.715 | 13.750 |
| 11.09.2019 | 13.755 | 13.795 | 13.525 | 13.680 |
| 12.09.2019 | 14.050 | 14.235 | 13.935 | 14.220 |
| 13.09.2019 | 14.290 | 14.400 | 14.175 | 14.330 |
| 17.09.2019 | 14.255 | 14.365 | 14.165 | 14.335 |
| 18.09.2019 | 14.335 | 14.430 | 14.310 | 14.405 |
| 19.09.2019 | 14.470 | 14.525 | 14.365 | 14.475 |
| 20.09.2019 | 14.515 | 14.515 | 14.350 | 14.380 |
| 24.09.2019 | 14.415 | 14.435 | 14.315 | 14.340 |
| 25.09.2019 | 14.175 | 14.195 | 13.980 | 14.010 |
| 26.09.2019 | 14.220 | 14.240 | 14.100 | 14.215 |
| 27.09.2019 | 14.340 | 14.375 | 14.070 | 14.175 |
| 30.09.2019 | 14.195 | 14.290 | 14.085 | 14.180 |
| 01.10.2019 | 14.155 | 14.265 | 14.100 | 14.150 |
| 02.10.2019 | 14.130 | 14.205 | 14.050 | 14.145 |
| 03.10.2019 | 13.900 | 14.025 | 13.850 | 13.900 |
| 04.10.2019 | 13.880 | 14.025 | 13.845 | 14.020 |
| 07.10.2019 | 14.030 | 14.210 | 14.020 | 14.080 |
| 08.10.2019 | 14.150 | 14.245 | 14.130 | 14.215 |
| 09.10.2019 | 14.050 | 14.075 | 13.920 | 14.050 |
| 10.10.2019 | 14.080 | 14.130 | 13.875 | 14.070 |
| 11.10.2019 | 14.225 | 14.250 | 13.995 | 14.125 |
| 15.10.2019 | 14.400 | 14.500 | 14.325 | 14.440 |
| 16.10.2019 | 14.640 | 14.780 | 14.445 | 14.555 |
| 17.10.2019 | 14.595 | 14.615 | 14.475 | 14.545 |
| 18.10.2019 | 14.665 | 14.705 | 14.545 | 14.570 |
| 21.10.2019 | 14.600 | 14.805 | 14.600 | 14.720 |
| 23.10.2019 | 14.785 | 15.000 | 14.760 | 14.990 |
| 24.10.2019 | 15.000 | 15.025 | 14.825 | 14.970 |
| 25.10.2019 | 15.020 | 15.050 | 14.940 | 15.035 |
| 28.10.2019 | 15.015 | 15.230 | 14.945 | 15.230 |
| 29.10.2019 | 15.330 | 15.415 | 15.250 | 15.310 |
| 30.10.2019 | 15.400 | 15.485 | 15.145 | 15.185 |
| 31.10.2019 | 15.325 | 15.365 | 15.155 | 15.230 |
| 01.11.2019 | 15.000 | 15.175 | 14.995 | 15.170 |
| 05.11.2019 | 15.425 | 15.630 | 15.315 | 15.590 |
| 06.11.2019 | 15.795 | 15.795 | 15.540 | 15.640 |
| 07.11.2019 | 15.500 | 15.550 | 15.340 | 15.430 |
| 08.11.2019 | 15.600 | 15.600 | 15.150 | 15.235 |
| 11.11.2019 | 15.235 | 15.405 | 15.220 | 15.290 |
| 12.11.2019 | 15.290 | 15.505 | 15.280 | 15.480 |
| 13.11.2019 | 15.450 | 15.550 | 15.350 | 15.390 |
| 14.11.2019 | 15.390 | 15.500 | 15.325 | 15.365 |
| 15.11.2019 | 15.380 | 15.505 | 15.245 | 15.440 |
| 18.11.2019 | 15.405 | 15.545 | 15.400 | 15.545 |
| 19.11.2019 | 15.480 | 15.560 | 15.440 | 15.490 |
| 20.11.2019 | 15.430 | 15.465 | 15.315 | 15.395 |
| 21.11.2019 | 15.425 | 15.485 | 15.180 | 15.460 |
| 22.11.2019 | 15.520 | 15.735 | 15.470 | 15.650 |
| 25.11.2019 | 15.680 | 15.730 | 15.570 | 15.600 |
| 26.11.2019 | 15.710 | 15.785 | 15.545 | 15.570 |
| 27.11.2019 | 15.695 | 15.885 | 15.690 | 15.875 |
| 28.11.2019 | 15.845 | 15.870 | 15.730 | 15.815 |
| 29.11.2019 | 15.900 | 15.950 | 15.720 | 15.745 |
| 02.12.2019 | 15.795 | 15.865 | 15.685 | 15.770 |
| 03.12.2019 | 15.520 | 15.650 | 15.470 | 15.640 |
| 04.12.2019 | 15.580 | 15.605 | 15.405 | 15.525 |
| 05.12.2019 | 15.680 | 15.805 | 15.610 | 15.680 |
| 06.12.2019 | 15.835 | 15.840 | 15.650 | 15.680 |
| 09.12.2019 | 15.850 | 15.850 | 15.655 | 15.770 |
| 10.12.2019 | 15.670 | 15.720 | 15.625 | 15.675 |
| 11.12.2019 | 15.660 | 15.695 | 15.570 | 15.590 |
| 12.12.2019 | 15.675 | 15.745 | 15.590 | 15.685 |
| 13.12.2019 | 16.000 | 16.275 | 15.955 | 16.225 |
| 16.12.2019 | 16.130 | 16.155 | 15.900 | 15.900 |
| 17.12.2019 | 16.030 | 16.030 | 15.875 | 15.970 |
| 18.12.2019 | 15.850 | 15.895 | 15.670 | 15.725 |
| 19.12.2019 | 15.615 | 15.655 | 15.480 | 15.560 |
| 20.12.2019 | 15.490 | 15.550 | 15.395 | 15.470 |
| 23.12.2019 | 15.585 | 15.585 | 15.460 | 15.525 |
| 24.12.2019 | 15.505 | 15.605 | 15.440 | 15.590 |
| 25.12.2019 | 15.640 | 15.640 | 15.555 | 15.585 |
| 26.12.2019 | 15.535 | 15.670 | 15.535 | 15.670 |
| 27.12.2019 | 15.740 | 15.740 | 15.575 | 15.575 |
| 30.12.2019 | 15.620 | 15.620 | 15.450 | 15.450 |