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
2016 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.475,1878
KAPANIŞ 1.474,7918
En Düşük
DÜŞÜK 1.000
En Yüksek
YÜKSEK 2.145
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2016 | 1.397 | 1.419 | 1.372 | 1.379 |
| 05.01.2016 | 1.386 | 1.391 | 1.356 | 1.365 |
| 06.01.2016 | 1.362 | 1.373 | 1.316 | 1.326 |
| 07.01.2016 | 1.299 | 1.318 | 1.270 | 1.273 |
| 08.01.2016 | 1.261 | 1.289 | 1.259 | 1.271 |
| 12.01.2016 | 1.259 | 1.281 | 1.237 | 1.241 |
| 13.01.2016 | 1.264 | 1.296 | 1.258 | 1.282 |
| 14.01.2016 | 1.242 | 1.260 | 1.232 | 1.259 |
| 15.01.2016 | 1.285 | 1.289 | 1.246 | 1.251 |
| 18.01.2016 | 1.221 | 1.238 | 1.205 | 1.236 |
| 19.01.2016 | 1.235 | 1.262 | 1.225 | 1.261 |
| 20.01.2016 | 1.260 | 1.265 | 1.209 | 1.210 |
| 21.01.2016 | 1.208 | 1.257 | 1.195 | 1.196 |
| 22.01.2016 | 1.230 | 1.258 | 1.213 | 1.257 |
| 25.01.2016 | 1.281 | 1.284 | 1.248 | 1.259 |
| 26.01.2016 | 1.237 | 1.242 | 1.218 | 1.227 |
| 27.01.2016 | 1.249 | 1.267 | 1.239 | 1.264 |
| 28.01.2016 | 1.253 | 1.255 | 1.220 | 1.220 |
| 29.01.2016 | 1.204 | 1.206 | 1.138 | 1.199 |
| 01.02.2016 | 1.237 | 1.255 | 1.226 | 1.253 |
| 02.02.2016 | 1.244 | 1.255 | 1.227 | 1.235 |
| 03.02.2016 | 1.194 | 1.220 | 1.170 | 1.180 |
| 04.02.2016 | 1.158 | 1.192 | 1.145 | 1.177 |
| 05.02.2016 | 1.177 | 1.222 | 1.173 | 1.218 |
| 08.02.2016 | 1.198 | 1.212 | 1.171 | 1.202 |
| 09.02.2016 | 1.157 | 1.168 | 1.119 | 1.122 |
| 10.02.2016 | 1.126 | 1.138 | 1.087 | 1.103 |
| 12.02.2016 | 1.073 | 1.096 | 1.048 | 1.049 |
| 15.02.2016 | 1.105 | 1.162 | 1.098 | 1.148 |
| 16.02.2016 | 1.131 | 1.215 | 1.131 | 1.191 |
| 17.02.2016 | 1.190 | 1.225 | 1.167 | 1.184 |
| 18.02.2016 | 1.212 | 1.244 | 1.208 | 1.225 |
| 19.02.2016 | 1.215 | 1.221 | 1.182 | 1.201 |
| 22.02.2016 | 1.182 | 1.203 | 1.175 | 1.198 |
| 23.02.2016 | 1.200 | 1.232 | 1.196 | 1.212 |
| 24.02.2016 | 1.190 | 1.211 | 1.177 | 1.208 |
| 25.02.2016 | 1.213 | 1.237 | 1.213 | 1.229 |
| 26.02.2016 | 1.242 | 1.263 | 1.230 | 1.241 |
| 29.02.2016 | 1.269 | 1.282 | 1.234 | 1.234 |
| 01.03.2016 | 1.233 | 1.242 | 1.202 | 1.218 |
| 02.03.2016 | 1.254 | 1.294 | 1.253 | 1.290 |
| 03.03.2016 | 1.295 | 1.352 | 1.295 | 1.338 |
| 04.03.2016 | 1.327 | 1.367 | 1.314 | 1.361 |
| 07.03.2016 | 1.361 | 1.361 | 1.337 | 1.343 |
| 08.03.2016 | 1.319 | 1.325 | 1.272 | 1.305 |
| 09.03.2016 | 1.272 | 1.275 | 1.243 | 1.253 |
| 10.03.2016 | 1.269 | 1.276 | 1.234 | 1.255 |
| 11.03.2016 | 1.239 | 1.295 | 1.234 | 1.290 |
| 14.03.2016 | 1.304 | 1.320 | 1.301 | 1.313 |
| 15.03.2016 | 1.322 | 1.340 | 1.307 | 1.315 |
| 16.03.2016 | 1.297 | 1.320 | 1.296 | 1.306 |
| 17.03.2016 | 1.316 | 1.334 | 1.289 | 1.308 |
| 18.03.2016 | 1.300 | 1.320 | 1.287 | 1.309 |
| 22.03.2016 | 1.334 | 1.346 | 1.318 | 1.341 |
| 23.03.2016 | 1.345 | 1.354 | 1.328 | 1.334 |
| 24.03.2016 | 1.330 | 1.334 | 1.298 | 1.304 |
| 25.03.2016 | 1.312 | 1.329 | 1.302 | 1.323 |
| 28.03.2016 | 1.331 | 1.339 | 1.310 | 1.318 |
| 29.03.2016 | 1.307 | 1.319 | 1.293 | 1.310 |
| 30.03.2016 | 1.311 | 1.315 | 1.292 | 1.296 |
| 31.03.2016 | 1.306 | 1.321 | 1.292 | 1.294 |
| 01.04.2016 | 1.288 | 1.288 | 1.219 | 1.224 |
| 04.04.2016 | 1.225 | 1.261 | 1.223 | 1.234 |
| 05.04.2016 | 1.222 | 1.236 | 1.185 | 1.189 |
| 06.04.2016 | 1.179 | 1.210 | 1.172 | 1.209 |
| 07.04.2016 | 1.206 | 1.225 | 1.186 | 1.215 |
| 08.04.2016 | 1.188 | 1.249 | 1.183 | 1.235 |
| 11.04.2016 | 1.226 | 1.236 | 1.208 | 1.233 |
| 12.04.2016 | 1.220 | 1.277 | 1.216 | 1.267 |
| 13.04.2016 | 1.291 | 1.307 | 1.269 | 1.297 |
| 14.04.2016 | 1.310 | 1.344 | 1.297 | 1.337 |
| 15.04.2016 | 1.318 | 1.330 | 1.311 | 1.324 |
| 18.04.2016 | 1.273 | 1.297 | 1.269 | 1.291 |
| 19.04.2016 | 1.325 | 1.351 | 1.325 | 1.337 |
| 20.04.2016 | 1.347 | 1.359 | 1.333 | 1.339 |
| 21.04.2016 | 1.359 | 1.365 | 1.340 | 1.363 |
| 22.04.2016 | 1.340 | 1.370 | 1.329 | 1.366 |
| 25.04.2016 | 1.377 | 1.390 | 1.363 | 1.370 |
| 26.04.2016 | 1.368 | 1.374 | 1.333 | 1.350 |
| 27.04.2016 | 1.323 | 1.328 | 1.289 | 1.300 |
| 28.04.2016 | 1.327 | 1.343 | 1.269 | 1.277 |
| 02.05.2016 | 1.204 | 1.231 | 1.204 | 1.228 |
| 06.05.2016 | 1.246 | 1.258 | 1.214 | 1.223 |
| 09.05.2016 | 1.225 | 1.233 | 1.210 | 1.216 |
| 10.05.2016 | 1.306 | 1.306 | 1.240 | 1.253 |
| 11.05.2016 | 1.270 | 1.296 | 1.261 | 1.273 |
| 12.05.2016 | 1.254 | 1.283 | 1.246 | 1.282 |
| 13.05.2016 | 1.285 | 1.288 | 1.248 | 1.248 |
| 16.05.2016 | 1.239 | 1.263 | 1.235 | 1.246 |
| 17.05.2016 | 1.257 | 1.267 | 1.246 | 1.263 |
| 18.05.2016 | 1.256 | 1.280 | 1.254 | 1.266 |
| 19.05.2016 | 1.280 | 1.290 | 1.254 | 1.260 |
| 20.05.2016 | 1.247 | 1.264 | 1.242 | 1.261 |
| 23.05.2016 | 1.256 | 1.266 | 1.236 | 1.261 |
| 24.05.2016 | 1.256 | 1.256 | 1.244 | 1.250 |
| 25.05.2016 | 1.270 | 1.278 | 1.266 | 1.273 |
| 26.05.2016 | 1.291 | 1.295 | 1.267 | 1.271 |
| 27.05.2016 | 1.280 | 1.301 | 1.276 | 1.295 |
| 30.05.2016 | 1.317 | 1.323 | 1.297 | 1.321 |
| 31.05.2016 | 1.311 | 1.335 | 1.303 | 1.329 |
| 01.06.2016 | 1.328 | 1.338 | 1.307 | 1.313 |
| 02.06.2016 | 1.303 | 1.307 | 1.258 | 1.260 |
| 03.06.2016 | 1.255 | 1.258 | 1.222 | 1.225 |
| 06.06.2016 | 1.199 | 1.207 | 1.171 | 1.207 |
| 07.06.2016 | 1.210 | 1.214 | 1.193 | 1.207 |
| 08.06.2016 | 1.216 | 1.218 | 1.198 | 1.209 |
| 09.06.2016 | 1.217 | 1.227 | 1.197 | 1.206 |
| 10.06.2016 | 1.211 | 1.211 | 1.191 | 1.206 |
| 13.06.2016 | 1.181 | 1.183 | 1.150 | 1.150 |
| 14.06.2016 | 1.163 | 1.170 | 1.137 | 1.145 |
| 15.06.2016 | 1.140 | 1.163 | 1.135 | 1.152 |
| 16.06.2016 | 1.147 | 1.150 | 1.095 | 1.107 |
| 17.06.2016 | 1.137 | 1.142 | 1.124 | 1.136 |
| 20.06.2016 | 1.166 | 1.179 | 1.157 | 1.175 |
| 21.06.2016 | 1.165 | 1.199 | 1.149 | 1.195 |
| 22.06.2016 | 1.200 | 1.207 | 1.184 | 1.199 |
| 23.06.2016 | 1.198 | 1.220 | 1.181 | 1.220 |
| 24.06.2016 | 1.235 | 1.247 | 1.090 | 1.097 |
| 27.06.2016 | 1.157 | 1.157 | 1.078 | 1.093 |
| 28.06.2016 | 1.070 | 1.090 | 1.043 | 1.061 |
| 29.06.2016 | 1.071 | 1.102 | 1.063 | 1.097 |
| 30.06.2016 | 1.115 | 1.119 | 1.088 | 1.088 |
| 01.07.2016 | 1.108 | 1.118 | 1.087 | 1.089 |
| 04.07.2016 | 1.071 | 1.090 | 1.066 | 1.090 |
| 05.07.2016 | 1.074 | 1.079 | 1.047 | 1.058 |
| 06.07.2016 | 1.028 | 1.034 | 1.002 | 1.025 |
| 07.07.2016 | 1.031 | 1.050 | 1.007 | 1.011 |
| 08.07.2016 | 1.008 | 1.027 | 1.000 | 1.000 |
| 11.07.2016 | 1.080 | 1.080 | 1.036 | 1.057 |
| 12.07.2016 | 1.087 | 1.128 | 1.084 | 1.118 |
| 13.07.2016 | 1.148 | 1.149 | 1.118 | 1.123 |
| 14.07.2016 | 1.105 | 1.128 | 1.100 | 1.126 |
| 15.07.2016 | 1.138 | 1.161 | 1.132 | 1.141 |
| 19.07.2016 | 1.150 | 1.158 | 1.140 | 1.156 |
| 20.07.2016 | 1.152 | 1.152 | 1.141 | 1.149 |
| 21.07.2016 | 1.173 | 1.187 | 1.168 | 1.178 |
| 22.07.2016 | 1.160 | 1.173 | 1.155 | 1.161 |
| 25.07.2016 | 1.171 | 1.193 | 1.171 | 1.185 |
| 26.07.2016 | 1.174 | 1.174 | 1.150 | 1.156 |
| 27.07.2016 | 1.165 | 1.195 | 1.157 | 1.181 |
| 28.07.2016 | 1.177 | 1.180 | 1.165 | 1.171 |
| 29.07.2016 | 1.170 | 1.189 | 1.153 | 1.183 |
| 01.08.2016 | 1.166 | 1.179 | 1.158 | 1.172 |
| 02.08.2016 | 1.150 | 1.169 | 1.146 | 1.158 |
| 03.08.2016 | 1.130 | 1.152 | 1.126 | 1.142 |
| 04.08.2016 | 1.141 | 1.175 | 1.132 | 1.168 |
| 05.08.2016 | 1.184 | 1.226 | 1.184 | 1.213 |
| 08.08.2016 | 1.234 | 1.280 | 1.224 | 1.272 |
| 09.08.2016 | 1.552 | 1.560 | 1.427 | 1.517 |
| 10.08.2016 | 1.489 | 1.530 | 1.486 | 1.520 |
| 12.08.2016 | 1.521 | 1.557 | 1.506 | 1.550 |
| 15.08.2016 | 1.543 | 1.557 | 1.540 | 1.550 |
| 16.08.2016 | 1.549 | 1.622 | 1.545 | 1.555 |
| 17.08.2016 | 1.577 | 1.654 | 1.569 | 1.637 |
| 18.08.2016 | 1.616 | 1.632 | 1.564 | 1.565 |
| 19.08.2016 | 1.596 | 1.635 | 1.591 | 1.607 |
| 22.08.2016 | 1.602 | 1.634 | 1.595 | 1.631 |
| 23.08.2016 | 1.600 | 1.608 | 1.563 | 1.577 |
| 24.08.2016 | 1.630 | 1.696 | 1.616 | 1.650 |
| 25.08.2016 | 1.651 | 1.669 | 1.644 | 1.652 |
| 26.08.2016 | 1.640 | 1.646 | 1.617 | 1.629 |
| 29.08.2016 | 1.678 | 1.692 | 1.661 | 1.688 |
| 30.08.2016 | 1.679 | 1.695 | 1.669 | 1.689 |
| 31.08.2016 | 1.700 | 1.742 | 1.697 | 1.736 |
| 01.09.2016 | 1.724 | 1.740 | 1.694 | 1.705 |
| 02.09.2016 | 1.669 | 1.678 | 1.653 | 1.674 |
| 05.09.2016 | 1.754 | 1.763 | 1.723 | 1.738 |
| 06.09.2016 | 1.759 | 1.779 | 1.747 | 1.773 |
| 07.09.2016 | 1.759 | 1.795 | 1.752 | 1.768 |
| 08.09.2016 | 1.761 | 1.774 | 1.731 | 1.750 |
| 09.09.2016 | 1.740 | 1.750 | 1.730 | 1.746 |
| 12.09.2016 | 1.728 | 1.728 | 1.698 | 1.716 |
| 13.09.2016 | 1.711 | 1.744 | 1.710 | 1.741 |
| 14.09.2016 | 1.733 | 1.733 | 1.697 | 1.703 |
| 15.09.2016 | 1.694 | 1.712 | 1.682 | 1.695 |
| 16.09.2016 | 1.711 | 1.729 | 1.690 | 1.697 |
| 20.09.2016 | 1.673 | 1.717 | 1.653 | 1.716 |
| 21.09.2016 | 1.700 | 1.759 | 1.682 | 1.759 |
| 23.09.2016 | 1.764 | 1.769 | 1.728 | 1.740 |
| 26.09.2016 | 1.737 | 1.741 | 1.715 | 1.727 |
| 27.09.2016 | 1.699 | 1.736 | 1.673 | 1.736 |
| 28.09.2016 | 1.718 | 1.744 | 1.704 | 1.739 |
| 29.09.2016 | 1.764 | 1.798 | 1.763 | 1.791 |
| 30.09.2016 | 1.755 | 1.770 | 1.733 | 1.761 |
| 03.10.2016 | 1.779 | 1.783 | 1.741 | 1.746 |
| 04.10.2016 | 1.768 | 1.813 | 1.762 | 1.796 |
| 05.10.2016 | 1.820 | 1.833 | 1.809 | 1.832 |
| 06.10.2016 | 1.855 | 1.883 | 1.852 | 1.856 |
| 07.10.2016 | 1.855 | 1.855 | 1.816 | 1.840 |
| 11.10.2016 | 1.857 | 1.875 | 1.852 | 1.853 |
| 12.10.2016 | 1.826 | 1.855 | 1.818 | 1.823 |
| 13.10.2016 | 1.830 | 1.846 | 1.795 | 1.814 |
| 14.10.2016 | 1.816 | 1.848 | 1.813 | 1.844 |
| 17.10.2016 | 1.840 | 1.869 | 1.840 | 1.864 |
| 18.10.2016 | 1.860 | 1.869 | 1.843 | 1.854 |
| 19.10.2016 | 1.857 | 1.862 | 1.834 | 1.844 |
| 20.10.2016 | 1.838 | 1.843 | 1.825 | 1.843 |
| 21.10.2016 | 1.845 | 1.859 | 1.840 | 1.850 |
| 24.10.2016 | 1.862 | 1.868 | 1.838 | 1.857 |
| 25.10.2016 | 1.861 | 1.870 | 1.850 | 1.868 |
| 26.10.2016 | 1.858 | 1.865 | 1.843 | 1.855 |
| 27.10.2016 | 1.840 | 1.862 | 1.815 | 1.861 |
| 28.10.2016 | 1.875 | 1.913 | 1.875 | 1.913 |
| 31.10.2016 | 1.905 | 1.932 | 1.891 | 1.930 |
| 01.11.2016 | 1.950 | 1.962 | 1.937 | 1.954 |
| 02.11.2016 | 1.911 | 1.915 | 1.865 | 1.871 |
| 04.11.2016 | 1.842 | 1.842 | 1.809 | 1.817 |
| 07.11.2016 | 1.857 | 1.858 | 1.826 | 1.844 |
| 08.11.2016 | 1.955 | 2.007 | 1.930 | 1.980 |
| 09.11.2016 | 2.007 | 2.021 | 1.867 | 1.897 |
| 10.11.2016 | 2.050 | 2.050 | 2.022 | 2.040 |
| 11.11.2016 | 2.064 | 2.073 | 2.016 | 2.022 |
| 14.11.2016 | 2.022 | 2.043 | 2.014 | 2.029 |
| 15.11.2016 | 2.002 | 2.024 | 1.972 | 1.998 |
| 16.11.2016 | 2.015 | 2.015 | 1.985 | 1.991 |
| 17.11.2016 | 1.974 | 1.977 | 1.932 | 1.961 |
| 18.11.2016 | 2.000 | 2.010 | 1.970 | 1.971 |
| 21.11.2016 | 1.962 | 1.970 | 1.940 | 1.952 |
| 22.11.2016 | 1.952 | 1.958 | 1.926 | 1.953 |
| 24.11.2016 | 1.990 | 2.016 | 1.972 | 1.975 |
| 25.11.2016 | 1.962 | 1.987 | 1.952 | 1.971 |
| 28.11.2016 | 1.971 | 1.971 | 1.942 | 1.960 |
| 29.11.2016 | 1.962 | 1.987 | 1.952 | 1.972 |
| 30.11.2016 | 1.973 | 1.980 | 1.947 | 1.956 |
| 01.12.2016 | 1.986 | 2.015 | 1.979 | 1.994 |
| 02.12.2016 | 1.983 | 1.995 | 1.970 | 1.976 |
| 05.12.2016 | 1.960 | 1.962 | 1.929 | 1.939 |
| 06.12.2016 | 1.945 | 1.955 | 1.922 | 1.928 |
| 07.12.2016 | 1.957 | 1.971 | 1.948 | 1.963 |
| 08.12.2016 | 1.996 | 2.035 | 1.989 | 2.032 |
| 09.12.2016 | 2.040 | 2.085 | 2.039 | 2.070 |
| 12.12.2016 | 2.098 | 2.106 | 2.025 | 2.043 |
| 13.12.2016 | 2.042 | 2.067 | 2.028 | 2.061 |
| 14.12.2016 | 2.070 | 2.086 | 2.061 | 2.080 |
| 15.12.2016 | 2.084 | 2.094 | 2.065 | 2.082 |
| 16.12.2016 | 2.105 | 2.140 | 2.102 | 2.125 |
| 19.12.2016 | 2.127 | 2.143 | 2.106 | 2.129 |
| 20.12.2016 | 2.122 | 2.127 | 2.096 | 2.126 |
| 21.12.2016 | 2.118 | 2.145 | 2.109 | 2.127 |
| 22.12.2016 | 2.130 | 2.138 | 2.114 | 2.138 |
| 26.12.2016 | 2.129 | 2.129 | 2.086 | 2.088 |
| 27.12.2016 | 2.060 | 2.114 | 2.056 | 2.097 |
| 28.12.2016 | 2.098 | 2.144 | 2.093 | 2.136 |
| 29.12.2016 | 2.104 | 2.105 | 2.075 | 2.079 |
| 30.12.2016 | 2.072 | 2.116 | 2.065 | 2.109 |