6448.T
Brother Industries, Ltd.
09:30:00
3777 ¥
0.0000 (%0.00)
Önceki Kapanış: 3819
Düşük₺3744
Yüksek₺3822
6448.T: Brother Industries, Ltd. Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.771,6066
KAPANIŞ 1.769,1025
En Düşük
DÜŞÜK 1.365
En Yüksek
YÜKSEK 2.192
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 2.190 | 2.192 | 2.141 | 2.152 |
| 06.01.2015 | 2.090 | 2.115 | 2.082 | 2.098 |
| 07.01.2015 | 2.080 | 2.100 | 2.054 | 2.078 |
| 08.01.2015 | 2.103 | 2.121 | 2.092 | 2.102 |
| 09.01.2015 | 2.126 | 2.154 | 2.113 | 2.127 |
| 13.01.2015 | 2.098 | 2.133 | 2.074 | 2.131 |
| 14.01.2015 | 2.097 | 2.115 | 2.065 | 2.078 |
| 15.01.2015 | 2.079 | 2.105 | 2.054 | 2.091 |
| 16.01.2015 | 2.050 | 2.077 | 2.018 | 2.048 |
| 19.01.2015 | 2.066 | 2.070 | 2.013 | 2.035 |
| 20.01.2015 | 2.046 | 2.111 | 2.044 | 2.109 |
| 21.01.2015 | 2.112 | 2.149 | 2.103 | 2.134 |
| 22.01.2015 | 2.123 | 2.128 | 2.032 | 2.050 |
| 23.01.2015 | 2.073 | 2.094 | 2.060 | 2.069 |
| 26.01.2015 | 2.020 | 2.050 | 2.017 | 2.041 |
| 27.01.2015 | 2.087 | 2.099 | 2.058 | 2.079 |
| 28.01.2015 | 2.047 | 2.080 | 2.042 | 2.068 |
| 29.01.2015 | 2.054 | 2.077 | 2.036 | 2.039 |
| 30.01.2015 | 2.078 | 2.098 | 2.034 | 2.034 |
| 02.02.2015 | 2.002 | 2.024 | 1.986 | 2.000 |
| 03.02.2015 | 2.039 | 2.039 | 1.997 | 2.021 |
| 04.02.2015 | 2.044 | 2.068 | 2.022 | 2.049 |
| 05.02.2015 | 2.020 | 2.025 | 1.876 | 1.882 |
| 06.02.2015 | 1.945 | 1.945 | 1.872 | 1.894 |
| 09.02.2015 | 1.910 | 1.925 | 1.883 | 1.893 |
| 10.02.2015 | 1.888 | 1.907 | 1.879 | 1.898 |
| 12.02.2015 | 1.923 | 1.944 | 1.908 | 1.940 |
| 13.02.2015 | 1.959 | 1.966 | 1.928 | 1.928 |
| 16.02.2015 | 1.960 | 1.963 | 1.915 | 1.931 |
| 17.02.2015 | 1.932 | 1.947 | 1.912 | 1.941 |
| 18.02.2015 | 1.968 | 1.980 | 1.957 | 1.963 |
| 19.02.2015 | 1.969 | 1.988 | 1.944 | 1.984 |
| 20.02.2015 | 1.999 | 2.038 | 1.991 | 2.019 |
| 23.02.2015 | 2.035 | 2.040 | 2.004 | 2.021 |
| 24.02.2015 | 2.035 | 2.035 | 2.012 | 2.024 |
| 25.02.2015 | 2.034 | 2.034 | 2.003 | 2.009 |
| 26.02.2015 | 1.987 | 1.999 | 1.956 | 1.999 |
| 27.02.2015 | 2.019 | 2.022 | 1.994 | 2.016 |
| 02.03.2015 | 2.005 | 2.014 | 1.990 | 2.000 |
| 03.03.2015 | 2.010 | 2.012 | 1.969 | 1.973 |
| 04.03.2015 | 1.954 | 1.954 | 1.912 | 1.937 |
| 05.03.2015 | 1.936 | 1.958 | 1.934 | 1.958 |
| 06.03.2015 | 1.948 | 1.985 | 1.946 | 1.985 |
| 09.03.2015 | 1.984 | 1.984 | 1.954 | 1.970 |
| 10.03.2015 | 1.981 | 1.993 | 1.968 | 1.980 |
| 11.03.2015 | 1.979 | 2.012 | 1.975 | 2.005 |
| 12.03.2015 | 1.950 | 1.950 | 1.888 | 1.891 |
| 13.03.2015 | 1.895 | 1.915 | 1.888 | 1.888 |
| 16.03.2015 | 1.897 | 1.919 | 1.889 | 1.900 |
| 17.03.2015 | 1.912 | 1.921 | 1.905 | 1.915 |
| 18.03.2015 | 1.921 | 1.953 | 1.918 | 1.950 |
| 19.03.2015 | 1.960 | 1.973 | 1.926 | 1.944 |
| 20.03.2015 | 1.935 | 1.945 | 1.926 | 1.944 |
| 23.03.2015 | 1.945 | 1.954 | 1.930 | 1.954 |
| 24.03.2015 | 1.954 | 1.967 | 1.945 | 1.962 |
| 25.03.2015 | 1.959 | 1.984 | 1.958 | 1.984 |
| 26.03.2015 | 1.962 | 1.973 | 1.935 | 1.951 |
| 27.03.2015 | 1.930 | 1.955 | 1.902 | 1.924 |
| 30.03.2015 | 1.906 | 1.931 | 1.901 | 1.924 |
| 31.03.2015 | 1.943 | 1.952 | 1.904 | 1.913 |
| 01.04.2015 | 1.899 | 1.933 | 1.898 | 1.912 |
| 02.04.2015 | 1.929 | 1.946 | 1.906 | 1.935 |
| 03.04.2015 | 1.919 | 1.942 | 1.909 | 1.942 |
| 06.04.2015 | 1.942 | 1.969 | 1.934 | 1.955 |
| 07.04.2015 | 1.998 | 2.002 | 1.960 | 1.969 |
| 08.04.2015 | 1.986 | 1.986 | 1.938 | 1.941 |
| 09.04.2015 | 1.943 | 1.959 | 1.932 | 1.940 |
| 10.04.2015 | 1.949 | 1.957 | 1.931 | 1.946 |
| 13.04.2015 | 1.950 | 1.955 | 1.920 | 1.935 |
| 14.04.2015 | 1.926 | 1.934 | 1.916 | 1.921 |
| 15.04.2015 | 1.912 | 1.914 | 1.891 | 1.899 |
| 16.04.2015 | 1.900 | 1.952 | 1.900 | 1.952 |
| 17.04.2015 | 1.962 | 1.969 | 1.929 | 1.934 |
| 20.04.2015 | 1.920 | 1.921 | 1.900 | 1.900 |
| 21.04.2015 | 1.910 | 1.932 | 1.910 | 1.932 |
| 22.04.2015 | 1.937 | 1.937 | 1.915 | 1.921 |
| 23.04.2015 | 1.929 | 1.974 | 1.928 | 1.955 |
| 24.04.2015 | 1.971 | 1.984 | 1.958 | 1.979 |
| 27.04.2015 | 1.984 | 1.988 | 1.959 | 1.966 |
| 28.04.2015 | 1.967 | 1.970 | 1.954 | 1.962 |
| 30.04.2015 | 1.932 | 1.936 | 1.906 | 1.919 |
| 01.05.2015 | 1.912 | 1.939 | 1.900 | 1.939 |
| 07.05.2015 | 1.916 | 1.933 | 1.900 | 1.921 |
| 08.05.2015 | 1.950 | 1.955 | 1.909 | 1.920 |
| 11.05.2015 | 1.931 | 1.933 | 1.903 | 1.905 |
| 12.05.2015 | 1.900 | 1.901 | 1.867 | 1.884 |
| 13.05.2015 | 1.852 | 1.883 | 1.843 | 1.875 |
| 14.05.2015 | 1.862 | 1.906 | 1.862 | 1.898 |
| 15.05.2015 | 1.898 | 1.899 | 1.853 | 1.857 |
| 18.05.2015 | 1.860 | 1.874 | 1.851 | 1.860 |
| 19.05.2015 | 1.866 | 1.881 | 1.862 | 1.875 |
| 20.05.2015 | 1.881 | 1.883 | 1.868 | 1.876 |
| 21.05.2015 | 1.905 | 1.924 | 1.887 | 1.911 |
| 22.05.2015 | 1.904 | 1.925 | 1.900 | 1.924 |
| 25.05.2015 | 1.938 | 1.947 | 1.927 | 1.931 |
| 26.05.2015 | 1.913 | 1.940 | 1.911 | 1.931 |
| 27.05.2015 | 1.932 | 1.932 | 1.908 | 1.932 |
| 28.05.2015 | 1.932 | 1.960 | 1.926 | 1.939 |
| 29.05.2015 | 1.946 | 1.960 | 1.941 | 1.950 |
| 01.06.2015 | 1.951 | 1.955 | 1.927 | 1.936 |
| 02.06.2015 | 1.920 | 1.935 | 1.907 | 1.933 |
| 03.06.2015 | 1.917 | 1.941 | 1.915 | 1.915 |
| 04.06.2015 | 1.910 | 1.951 | 1.906 | 1.948 |
| 05.06.2015 | 1.960 | 1.964 | 1.934 | 1.958 |
| 08.06.2015 | 1.950 | 1.960 | 1.932 | 1.934 |
| 09.06.2015 | 1.929 | 1.938 | 1.875 | 1.875 |
| 10.06.2015 | 1.875 | 1.891 | 1.857 | 1.863 |
| 11.06.2015 | 1.864 | 1.880 | 1.846 | 1.854 |
| 12.06.2015 | 1.820 | 1.850 | 1.820 | 1.850 |
| 15.06.2015 | 1.843 | 1.843 | 1.827 | 1.838 |
| 16.06.2015 | 1.830 | 1.836 | 1.818 | 1.820 |
| 17.06.2015 | 1.820 | 1.822 | 1.798 | 1.802 |
| 18.06.2015 | 1.809 | 1.816 | 1.785 | 1.800 |
| 19.06.2015 | 1.801 | 1.831 | 1.801 | 1.827 |
| 22.06.2015 | 1.827 | 1.833 | 1.813 | 1.830 |
| 23.06.2015 | 1.838 | 1.868 | 1.827 | 1.866 |
| 24.06.2015 | 1.847 | 1.868 | 1.844 | 1.848 |
| 25.06.2015 | 1.840 | 1.843 | 1.824 | 1.827 |
| 26.06.2015 | 1.812 | 1.817 | 1.796 | 1.812 |
| 29.06.2015 | 1.767 | 1.767 | 1.737 | 1.750 |
| 30.06.2015 | 1.750 | 1.771 | 1.730 | 1.734 |
| 01.07.2015 | 1.772 | 1.785 | 1.747 | 1.756 |
| 02.07.2015 | 1.756 | 1.756 | 1.730 | 1.730 |
| 03.07.2015 | 1.746 | 1.769 | 1.744 | 1.768 |
| 06.07.2015 | 1.732 | 1.741 | 1.703 | 1.707 |
| 07.07.2015 | 1.711 | 1.726 | 1.708 | 1.720 |
| 08.07.2015 | 1.721 | 1.725 | 1.670 | 1.670 |
| 09.07.2015 | 1.614 | 1.650 | 1.563 | 1.647 |
| 10.07.2015 | 1.660 | 1.674 | 1.641 | 1.655 |
| 13.07.2015 | 1.665 | 1.700 | 1.660 | 1.691 |
| 14.07.2015 | 1.725 | 1.738 | 1.712 | 1.723 |
| 15.07.2015 | 1.730 | 1.742 | 1.718 | 1.732 |
| 16.07.2015 | 1.731 | 1.740 | 1.709 | 1.735 |
| 17.07.2015 | 1.725 | 1.731 | 1.716 | 1.728 |
| 21.07.2015 | 1.745 | 1.749 | 1.729 | 1.746 |
| 22.07.2015 | 1.719 | 1.722 | 1.700 | 1.701 |
| 23.07.2015 | 1.704 | 1.719 | 1.676 | 1.685 |
| 24.07.2015 | 1.670 | 1.697 | 1.669 | 1.682 |
| 27.07.2015 | 1.676 | 1.692 | 1.662 | 1.683 |
| 28.07.2015 | 1.670 | 1.688 | 1.660 | 1.676 |
| 29.07.2015 | 1.608 | 1.655 | 1.571 | 1.632 |
| 30.07.2015 | 1.650 | 1.676 | 1.650 | 1.653 |
| 31.07.2015 | 1.684 | 1.715 | 1.666 | 1.714 |
| 03.08.2015 | 1.717 | 1.723 | 1.685 | 1.689 |
| 04.08.2015 | 1.750 | 1.878 | 1.749 | 1.847 |
| 05.08.2015 | 1.850 | 1.910 | 1.814 | 1.904 |
| 06.08.2015 | 1.917 | 1.944 | 1.912 | 1.929 |
| 07.08.2015 | 1.914 | 1.926 | 1.904 | 1.915 |
| 10.08.2015 | 1.915 | 1.915 | 1.876 | 1.893 |
| 11.08.2015 | 1.915 | 1.929 | 1.907 | 1.917 |
| 12.08.2015 | 1.899 | 1.912 | 1.865 | 1.884 |
| 13.08.2015 | 1.863 | 1.896 | 1.856 | 1.879 |
| 14.08.2015 | 1.870 | 1.890 | 1.864 | 1.873 |
| 17.08.2015 | 1.879 | 1.887 | 1.862 | 1.880 |
| 18.08.2015 | 1.875 | 1.892 | 1.871 | 1.871 |
| 19.08.2015 | 1.858 | 1.869 | 1.822 | 1.822 |
| 20.08.2015 | 1.810 | 1.827 | 1.795 | 1.799 |
| 21.08.2015 | 1.733 | 1.764 | 1.727 | 1.730 |
| 24.08.2015 | 1.654 | 1.693 | 1.618 | 1.618 |
| 25.08.2015 | 1.530 | 1.645 | 1.530 | 1.566 |
| 26.08.2015 | 1.556 | 1.639 | 1.522 | 1.621 |
| 27.08.2015 | 1.645 | 1.660 | 1.615 | 1.616 |
| 28.08.2015 | 1.667 | 1.700 | 1.651 | 1.686 |
| 31.08.2015 | 1.685 | 1.685 | 1.650 | 1.657 |
| 01.09.2015 | 1.644 | 1.644 | 1.603 | 1.603 |
| 02.09.2015 | 1.573 | 1.598 | 1.550 | 1.559 |
| 03.09.2015 | 1.587 | 1.629 | 1.584 | 1.602 |
| 04.09.2015 | 1.619 | 1.619 | 1.543 | 1.559 |
| 07.09.2015 | 1.549 | 1.590 | 1.530 | 1.575 |
| 08.09.2015 | 1.585 | 1.597 | 1.554 | 1.558 |
| 09.09.2015 | 1.635 | 1.699 | 1.627 | 1.682 |
| 10.09.2015 | 1.629 | 1.674 | 1.617 | 1.667 |
| 11.09.2015 | 1.707 | 1.709 | 1.653 | 1.656 |
| 14.09.2015 | 1.670 | 1.677 | 1.616 | 1.631 |
| 15.09.2015 | 1.646 | 1.682 | 1.632 | 1.665 |
| 16.09.2015 | 1.662 | 1.668 | 1.615 | 1.629 |
| 17.09.2015 | 1.644 | 1.673 | 1.644 | 1.652 |
| 18.09.2015 | 1.631 | 1.631 | 1.592 | 1.602 |
| 24.09.2015 | 1.590 | 1.598 | 1.540 | 1.541 |
| 25.09.2015 | 1.543 | 1.570 | 1.521 | 1.566 |
| 28.09.2015 | 1.550 | 1.557 | 1.507 | 1.518 |
| 29.09.2015 | 1.465 | 1.468 | 1.371 | 1.377 |
| 30.09.2015 | 1.407 | 1.445 | 1.390 | 1.434 |
| 01.10.2015 | 1.429 | 1.472 | 1.401 | 1.458 |
| 02.10.2015 | 1.455 | 1.469 | 1.427 | 1.458 |
| 05.10.2015 | 1.481 | 1.493 | 1.461 | 1.472 |
| 06.10.2015 | 1.506 | 1.519 | 1.471 | 1.476 |
| 07.10.2015 | 1.477 | 1.515 | 1.474 | 1.503 |
| 08.10.2015 | 1.513 | 1.548 | 1.506 | 1.519 |
| 09.10.2015 | 1.538 | 1.583 | 1.529 | 1.583 |
| 13.10.2015 | 1.562 | 1.578 | 1.546 | 1.550 |
| 14.10.2015 | 1.546 | 1.548 | 1.496 | 1.501 |
| 15.10.2015 | 1.493 | 1.533 | 1.482 | 1.527 |
| 16.10.2015 | 1.545 | 1.563 | 1.533 | 1.542 |
| 19.10.2015 | 1.537 | 1.538 | 1.493 | 1.503 |
| 20.10.2015 | 1.512 | 1.520 | 1.501 | 1.514 |
| 21.10.2015 | 1.516 | 1.574 | 1.516 | 1.569 |
| 22.10.2015 | 1.548 | 1.580 | 1.546 | 1.563 |
| 23.10.2015 | 1.611 | 1.627 | 1.601 | 1.612 |
| 26.10.2015 | 1.652 | 1.663 | 1.627 | 1.630 |
| 27.10.2015 | 1.620 | 1.632 | 1.586 | 1.591 |
| 28.10.2015 | 1.580 | 1.603 | 1.573 | 1.585 |
| 29.10.2015 | 1.615 | 1.641 | 1.592 | 1.633 |
| 30.10.2015 | 1.611 | 1.624 | 1.544 | 1.558 |
| 02.11.2015 | 1.528 | 1.551 | 1.509 | 1.518 |
| 04.11.2015 | 1.531 | 1.554 | 1.464 | 1.470 |
| 05.11.2015 | 1.475 | 1.517 | 1.475 | 1.495 |
| 06.11.2015 | 1.519 | 1.547 | 1.502 | 1.541 |
| 09.11.2015 | 1.559 | 1.566 | 1.521 | 1.537 |
| 10.11.2015 | 1.519 | 1.519 | 1.490 | 1.500 |
| 11.11.2015 | 1.489 | 1.492 | 1.457 | 1.473 |
| 12.11.2015 | 1.459 | 1.475 | 1.456 | 1.470 |
| 13.11.2015 | 1.453 | 1.468 | 1.449 | 1.460 |
| 16.11.2015 | 1.430 | 1.450 | 1.424 | 1.445 |
| 17.11.2015 | 1.462 | 1.466 | 1.441 | 1.446 |
| 18.11.2015 | 1.450 | 1.463 | 1.447 | 1.452 |
| 19.11.2015 | 1.473 | 1.485 | 1.455 | 1.469 |
| 20.11.2015 | 1.461 | 1.474 | 1.451 | 1.460 |
| 24.11.2015 | 1.450 | 1.452 | 1.434 | 1.443 |
| 25.11.2015 | 1.440 | 1.463 | 1.438 | 1.448 |
| 26.11.2015 | 1.450 | 1.465 | 1.442 | 1.455 |
| 27.11.2015 | 1.450 | 1.462 | 1.445 | 1.452 |
| 30.11.2015 | 1.446 | 1.478 | 1.446 | 1.473 |
| 01.12.2015 | 1.482 | 1.516 | 1.479 | 1.513 |
| 02.12.2015 | 1.520 | 1.542 | 1.508 | 1.536 |
| 03.12.2015 | 1.536 | 1.567 | 1.535 | 1.563 |
| 04.12.2015 | 1.520 | 1.539 | 1.507 | 1.515 |
| 07.12.2015 | 1.520 | 1.552 | 1.520 | 1.541 |
| 08.12.2015 | 1.545 | 1.546 | 1.507 | 1.522 |
| 09.12.2015 | 1.519 | 1.534 | 1.505 | 1.510 |
| 10.12.2015 | 1.483 | 1.483 | 1.458 | 1.465 |
| 11.12.2015 | 1.447 | 1.482 | 1.447 | 1.476 |
| 14.12.2015 | 1.440 | 1.453 | 1.415 | 1.431 |
| 15.12.2015 | 1.424 | 1.435 | 1.411 | 1.415 |
| 16.12.2015 | 1.447 | 1.447 | 1.417 | 1.425 |
| 17.12.2015 | 1.450 | 1.464 | 1.431 | 1.431 |
| 18.12.2015 | 1.433 | 1.452 | 1.405 | 1.407 |
| 21.12.2015 | 1.400 | 1.408 | 1.373 | 1.388 |
| 22.12.2015 | 1.392 | 1.403 | 1.385 | 1.395 |
| 24.12.2015 | 1.397 | 1.412 | 1.386 | 1.386 |
| 25.12.2015 | 1.381 | 1.390 | 1.365 | 1.371 |
| 28.12.2015 | 1.370 | 1.415 | 1.370 | 1.406 |
| 29.12.2015 | 1.407 | 1.417 | 1.387 | 1.413 |
| 30.12.2015 | 1.420 | 1.434 | 1.397 | 1.402 |