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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2.008,7386
KAPANIŞ 2.011,7925
En Düşük
DÜŞÜK 1.517
En Yüksek
YÜKSEK 2.353
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 1.552 | 1.569 | 1.517 | 1.558 |
| 07.01.2019 | 1.628 | 1.697 | 1.615 | 1.651 |
| 08.01.2019 | 1.658 | 1.683 | 1.634 | 1.663 |
| 09.01.2019 | 1.673 | 1.704 | 1.666 | 1.698 |
| 10.01.2019 | 1.697 | 1.715 | 1.683 | 1.697 |
| 11.01.2019 | 1.717 | 1.735 | 1.695 | 1.711 |
| 15.01.2019 | 1.692 | 1.766 | 1.679 | 1.763 |
| 16.01.2019 | 1.769 | 1.784 | 1.716 | 1.722 |
| 17.01.2019 | 1.737 | 1.753 | 1.726 | 1.727 |
| 18.01.2019 | 1.730 | 1.774 | 1.730 | 1.768 |
| 21.01.2019 | 1.815 | 1.827 | 1.794 | 1.817 |
| 22.01.2019 | 1.824 | 1.825 | 1.762 | 1.768 |
| 23.01.2019 | 1.741 | 1.783 | 1.724 | 1.759 |
| 24.01.2019 | 1.757 | 1.796 | 1.755 | 1.792 |
| 25.01.2019 | 1.799 | 1.847 | 1.790 | 1.838 |
| 28.01.2019 | 1.850 | 1.858 | 1.829 | 1.833 |
| 29.01.2019 | 1.811 | 1.837 | 1.786 | 1.834 |
| 30.01.2019 | 1.850 | 1.850 | 1.808 | 1.825 |
| 31.01.2019 | 1.870 | 1.887 | 1.830 | 1.832 |
| 01.02.2019 | 1.829 | 1.859 | 1.826 | 1.851 |
| 04.02.2019 | 1.879 | 1.898 | 1.866 | 1.895 |
| 05.02.2019 | 1.903 | 1.909 | 1.892 | 1.900 |
| 06.02.2019 | 1.920 | 1.937 | 1.909 | 1.927 |
| 07.02.2019 | 2.107 | 2.133 | 2.025 | 2.032 |
| 08.02.2019 | 1.970 | 1.973 | 1.929 | 1.962 |
| 12.02.2019 | 1.997 | 2.073 | 1.995 | 2.067 |
| 13.02.2019 | 2.099 | 2.135 | 2.086 | 2.132 |
| 14.02.2019 | 2.116 | 2.140 | 2.108 | 2.132 |
| 15.02.2019 | 2.126 | 2.144 | 2.105 | 2.129 |
| 18.02.2019 | 2.164 | 2.167 | 2.122 | 2.125 |
| 19.02.2019 | 2.119 | 2.135 | 2.100 | 2.132 |
| 20.02.2019 | 2.130 | 2.142 | 2.108 | 2.111 |
| 21.02.2019 | 2.090 | 2.095 | 2.051 | 2.084 |
| 22.02.2019 | 2.064 | 2.087 | 2.052 | 2.080 |
| 25.02.2019 | 2.090 | 2.099 | 2.070 | 2.077 |
| 26.02.2019 | 2.069 | 2.086 | 2.050 | 2.058 |
| 27.02.2019 | 2.051 | 2.070 | 2.044 | 2.054 |
| 28.02.2019 | 2.043 | 2.055 | 2.026 | 2.035 |
| 01.03.2019 | 2.045 | 2.070 | 2.039 | 2.042 |
| 04.03.2019 | 2.064 | 2.100 | 2.055 | 2.092 |
| 05.03.2019 | 2.085 | 2.090 | 2.063 | 2.072 |
| 06.03.2019 | 2.072 | 2.083 | 2.056 | 2.069 |
| 07.03.2019 | 2.051 | 2.054 | 2.007 | 2.017 |
| 08.03.2019 | 1.991 | 1.999 | 1.953 | 1.957 |
| 11.03.2019 | 1.984 | 1.994 | 1.964 | 1.979 |
| 12.03.2019 | 2.000 | 2.029 | 1.994 | 2.018 |
| 13.03.2019 | 2.010 | 2.021 | 1.981 | 1.995 |
| 14.03.2019 | 2.013 | 2.024 | 1.978 | 1.984 |
| 15.03.2019 | 2.006 | 2.026 | 2.003 | 2.014 |
| 18.03.2019 | 2.028 | 2.033 | 2.008 | 2.026 |
| 19.03.2019 | 2.033 | 2.042 | 1.998 | 2.035 |
| 20.03.2019 | 2.026 | 2.036 | 2.016 | 2.022 |
| 22.03.2019 | 2.046 | 2.066 | 2.034 | 2.045 |
| 25.03.2019 | 2.005 | 2.006 | 1.966 | 1.993 |
| 26.03.2019 | 2.051 | 2.080 | 2.029 | 2.073 |
| 27.03.2019 | 2.068 | 2.071 | 2.038 | 2.068 |
| 28.03.2019 | 2.030 | 2.034 | 1.999 | 2.012 |
| 29.03.2019 | 2.056 | 2.061 | 2.024 | 2.048 |
| 01.04.2019 | 2.076 | 2.107 | 2.069 | 2.085 |
| 02.04.2019 | 2.126 | 2.130 | 2.098 | 2.105 |
| 03.04.2019 | 2.116 | 2.132 | 2.100 | 2.130 |
| 04.04.2019 | 2.140 | 2.166 | 2.138 | 2.156 |
| 05.04.2019 | 2.166 | 2.180 | 2.158 | 2.171 |
| 08.04.2019 | 2.196 | 2.202 | 2.167 | 2.175 |
| 09.04.2019 | 2.154 | 2.186 | 2.149 | 2.178 |
| 10.04.2019 | 2.144 | 2.154 | 2.120 | 2.148 |
| 11.04.2019 | 2.148 | 2.167 | 2.131 | 2.162 |
| 12.04.2019 | 2.193 | 2.194 | 2.152 | 2.165 |
| 15.04.2019 | 2.206 | 2.220 | 2.182 | 2.198 |
| 16.04.2019 | 2.200 | 2.217 | 2.186 | 2.202 |
| 17.04.2019 | 2.198 | 2.230 | 2.192 | 2.223 |
| 18.04.2019 | 2.223 | 2.228 | 2.195 | 2.201 |
| 19.04.2019 | 2.214 | 2.228 | 2.207 | 2.207 |
| 22.04.2019 | 2.193 | 2.204 | 2.175 | 2.193 |
| 23.04.2019 | 2.200 | 2.213 | 2.187 | 2.202 |
| 24.04.2019 | 2.210 | 2.216 | 2.180 | 2.186 |
| 25.04.2019 | 2.176 | 2.207 | 2.167 | 2.197 |
| 26.04.2019 | 2.159 | 2.184 | 2.148 | 2.183 |
| 07.05.2019 | 2.186 | 2.196 | 2.113 | 2.121 |
| 08.05.2019 | 2.081 | 2.100 | 2.067 | 2.072 |
| 09.05.2019 | 1.900 | 2.045 | 1.900 | 2.005 |
| 10.05.2019 | 2.005 | 2.037 | 1.946 | 1.973 |
| 13.05.2019 | 1.945 | 1.971 | 1.924 | 1.938 |
| 14.05.2019 | 1.863 | 1.919 | 1.863 | 1.919 |
| 15.05.2019 | 1.917 | 1.919 | 1.876 | 1.918 |
| 16.05.2019 | 1.903 | 1.916 | 1.877 | 1.913 |
| 17.05.2019 | 1.947 | 1.963 | 1.927 | 1.936 |
| 20.05.2019 | 1.925 | 1.940 | 1.898 | 1.910 |
| 21.05.2019 | 1.878 | 1.932 | 1.873 | 1.927 |
| 22.05.2019 | 1.942 | 1.962 | 1.933 | 1.939 |
| 23.05.2019 | 1.913 | 1.924 | 1.889 | 1.895 |
| 24.05.2019 | 1.864 | 1.883 | 1.830 | 1.876 |
| 27.05.2019 | 1.877 | 1.893 | 1.857 | 1.861 |
| 28.05.2019 | 1.871 | 1.907 | 1.862 | 1.903 |
| 29.05.2019 | 1.863 | 1.884 | 1.845 | 1.871 |
| 30.05.2019 | 1.844 | 1.903 | 1.844 | 1.898 |
| 31.05.2019 | 1.881 | 1.889 | 1.863 | 1.863 |
| 03.06.2019 | 1.809 | 1.832 | 1.798 | 1.809 |
| 04.06.2019 | 1.810 | 1.846 | 1.808 | 1.845 |
| 05.06.2019 | 1.913 | 1.933 | 1.892 | 1.895 |
| 06.06.2019 | 1.856 | 1.878 | 1.847 | 1.858 |
| 07.06.2019 | 1.856 | 1.886 | 1.836 | 1.871 |
| 10.06.2019 | 1.896 | 1.929 | 1.883 | 1.920 |
| 11.06.2019 | 1.937 | 1.954 | 1.917 | 1.944 |
| 12.06.2019 | 1.955 | 1.962 | 1.934 | 1.937 |
| 13.06.2019 | 1.907 | 1.932 | 1.903 | 1.924 |
| 14.06.2019 | 1.938 | 1.944 | 1.912 | 1.916 |
| 17.06.2019 | 1.890 | 1.891 | 1.871 | 1.881 |
| 18.06.2019 | 1.879 | 1.899 | 1.868 | 1.894 |
| 19.06.2019 | 1.934 | 1.967 | 1.931 | 1.955 |
| 20.06.2019 | 1.957 | 1.967 | 1.936 | 1.945 |
| 21.06.2019 | 1.943 | 1.947 | 1.919 | 1.941 |
| 24.06.2019 | 1.941 | 1.960 | 1.926 | 1.960 |
| 25.06.2019 | 1.980 | 2.002 | 1.974 | 1.985 |
| 26.06.2019 | 1.955 | 1.981 | 1.953 | 1.964 |
| 27.06.2019 | 1.984 | 2.020 | 1.978 | 2.018 |
| 28.06.2019 | 1.991 | 2.035 | 1.990 | 2.035 |
| 01.07.2019 | 2.085 | 2.100 | 2.066 | 2.091 |
| 02.07.2019 | 2.087 | 2.137 | 2.087 | 2.132 |
| 03.07.2019 | 2.117 | 2.120 | 2.080 | 2.100 |
| 04.07.2019 | 2.126 | 2.126 | 2.107 | 2.118 |
| 05.07.2019 | 2.118 | 2.119 | 2.098 | 2.113 |
| 08.07.2019 | 2.110 | 2.130 | 2.105 | 2.126 |
| 09.07.2019 | 2.120 | 2.133 | 2.103 | 2.112 |
| 10.07.2019 | 2.089 | 2.105 | 2.082 | 2.098 |
| 11.07.2019 | 2.089 | 2.117 | 2.082 | 2.110 |
| 12.07.2019 | 2.107 | 2.112 | 2.077 | 2.083 |
| 16.07.2019 | 2.065 | 2.081 | 2.064 | 2.068 |
| 17.07.2019 | 2.039 | 2.066 | 2.035 | 2.046 |
| 18.07.2019 | 2.018 | 2.026 | 1.965 | 1.975 |
| 19.07.2019 | 1.947 | 2.008 | 1.944 | 2.001 |
| 22.07.2019 | 2.004 | 2.012 | 1.985 | 2.000 |
| 23.07.2019 | 2.001 | 2.041 | 1.994 | 2.030 |
| 24.07.2019 | 2.009 | 2.018 | 2.004 | 2.014 |
| 25.07.2019 | 2.017 | 2.032 | 2.016 | 2.030 |
| 26.07.2019 | 2.012 | 2.016 | 1.997 | 2.000 |
| 29.07.2019 | 1.994 | 1.994 | 1.959 | 1.975 |
| 30.07.2019 | 1.988 | 2.008 | 1.982 | 1.989 |
| 31.07.2019 | 1.959 | 1.974 | 1.923 | 1.945 |
| 01.08.2019 | 1.919 | 1.932 | 1.899 | 1.924 |
| 02.08.2019 | 1.884 | 1.906 | 1.866 | 1.875 |
| 05.08.2019 | 1.837 | 1.841 | 1.763 | 1.781 |
| 06.08.2019 | 1.707 | 1.754 | 1.701 | 1.741 |
| 07.08.2019 | 1.774 | 1.835 | 1.763 | 1.811 |
| 08.08.2019 | 1.795 | 1.837 | 1.790 | 1.819 |
| 09.08.2019 | 1.826 | 1.826 | 1.791 | 1.804 |
| 13.08.2019 | 1.790 | 1.820 | 1.764 | 1.800 |
| 14.08.2019 | 1.840 | 1.863 | 1.818 | 1.851 |
| 15.08.2019 | 1.800 | 1.849 | 1.792 | 1.843 |
| 16.08.2019 | 1.824 | 1.846 | 1.817 | 1.835 |
| 19.08.2019 | 1.859 | 1.860 | 1.838 | 1.838 |
| 20.08.2019 | 1.842 | 1.857 | 1.835 | 1.850 |
| 21.08.2019 | 1.807 | 1.826 | 1.806 | 1.808 |
| 22.08.2019 | 1.820 | 1.829 | 1.807 | 1.815 |
| 23.08.2019 | 1.820 | 1.840 | 1.819 | 1.837 |
| 26.08.2019 | 1.757 | 1.786 | 1.756 | 1.770 |
| 27.08.2019 | 1.803 | 1.828 | 1.788 | 1.824 |
| 28.08.2019 | 1.813 | 1.814 | 1.799 | 1.799 |
| 29.08.2019 | 1.808 | 1.814 | 1.784 | 1.807 |
| 30.08.2019 | 1.836 | 1.847 | 1.828 | 1.840 |
| 02.09.2019 | 1.823 | 1.830 | 1.814 | 1.819 |
| 03.09.2019 | 1.815 | 1.826 | 1.807 | 1.818 |
| 04.09.2019 | 1.805 | 1.809 | 1.780 | 1.789 |
| 05.09.2019 | 1.812 | 1.878 | 1.809 | 1.856 |
| 06.09.2019 | 1.884 | 1.894 | 1.871 | 1.881 |
| 09.09.2019 | 1.876 | 1.888 | 1.861 | 1.878 |
| 10.09.2019 | 1.878 | 1.920 | 1.871 | 1.907 |
| 11.09.2019 | 1.927 | 2.002 | 1.924 | 1.995 |
| 12.09.2019 | 2.016 | 2.042 | 1.992 | 2.006 |
| 13.09.2019 | 2.035 | 2.035 | 1.980 | 2.017 |
| 17.09.2019 | 1.967 | 1.993 | 1.963 | 1.984 |
| 18.09.2019 | 1.995 | 2.019 | 1.979 | 2.010 |
| 19.09.2019 | 2.025 | 2.044 | 2.019 | 2.028 |
| 20.09.2019 | 2.021 | 2.024 | 1.965 | 1.968 |
| 24.09.2019 | 1.991 | 2.021 | 1.978 | 1.997 |
| 25.09.2019 | 1.983 | 2.000 | 1.960 | 1.995 |
| 26.09.2019 | 2.027 | 2.027 | 1.968 | 1.980 |
| 27.09.2019 | 1.959 | 1.995 | 1.934 | 1.994 |
| 30.09.2019 | 1.978 | 1.994 | 1.952 | 1.956 |
| 01.10.2019 | 1.992 | 2.034 | 1.989 | 2.017 |
| 02.10.2019 | 1.978 | 2.005 | 1.978 | 1.988 |
| 03.10.2019 | 1.922 | 1.938 | 1.903 | 1.921 |
| 04.10.2019 | 1.894 | 1.909 | 1.885 | 1.907 |
| 07.10.2019 | 1.912 | 1.918 | 1.884 | 1.897 |
| 08.10.2019 | 1.921 | 1.963 | 1.915 | 1.951 |
| 09.10.2019 | 1.911 | 1.950 | 1.901 | 1.945 |
| 10.10.2019 | 1.939 | 1.946 | 1.912 | 1.929 |
| 11.10.2019 | 1.947 | 1.966 | 1.935 | 1.961 |
| 15.10.2019 | 2.013 | 2.033 | 2.003 | 2.004 |
| 16.10.2019 | 2.039 | 2.067 | 2.029 | 2.039 |
| 17.10.2019 | 2.047 | 2.059 | 2.027 | 2.034 |
| 18.10.2019 | 2.043 | 2.054 | 2.004 | 2.006 |
| 21.10.2019 | 2.006 | 2.011 | 1.989 | 1.992 |
| 23.10.2019 | 2.012 | 2.040 | 2.002 | 2.038 |
| 24.10.2019 | 2.043 | 2.044 | 2.006 | 2.028 |
| 25.10.2019 | 2.047 | 2.051 | 2.004 | 2.013 |
| 28.10.2019 | 2.025 | 2.042 | 2.022 | 2.036 |
| 29.10.2019 | 2.062 | 2.079 | 2.050 | 2.077 |
| 30.10.2019 | 2.068 | 2.081 | 2.052 | 2.069 |
| 31.10.2019 | 2.045 | 2.062 | 2.033 | 2.055 |
| 01.11.2019 | 2.029 | 2.056 | 2.027 | 2.034 |
| 05.11.2019 | 2.084 | 2.091 | 2.050 | 2.066 |
| 06.11.2019 | 2.135 | 2.160 | 2.119 | 2.148 |
| 07.11.2019 | 2.133 | 2.193 | 2.110 | 2.190 |
| 08.11.2019 | 2.199 | 2.221 | 2.184 | 2.207 |
| 11.11.2019 | 2.240 | 2.253 | 2.222 | 2.222 |
| 12.11.2019 | 2.220 | 2.286 | 2.220 | 2.284 |
| 13.11.2019 | 2.255 | 2.297 | 2.247 | 2.267 |
| 14.11.2019 | 2.261 | 2.263 | 2.221 | 2.234 |
| 15.11.2019 | 2.225 | 2.270 | 2.213 | 2.250 |
| 18.11.2019 | 2.256 | 2.262 | 2.242 | 2.251 |
| 19.11.2019 | 2.233 | 2.249 | 2.219 | 2.228 |
| 20.11.2019 | 2.204 | 2.215 | 2.183 | 2.196 |
| 21.11.2019 | 2.159 | 2.168 | 2.128 | 2.164 |
| 22.11.2019 | 2.165 | 2.185 | 2.160 | 2.168 |
| 25.11.2019 | 2.177 | 2.195 | 2.164 | 2.178 |
| 26.11.2019 | 2.175 | 2.199 | 2.156 | 2.174 |
| 27.11.2019 | 2.167 | 2.212 | 2.165 | 2.210 |
| 28.11.2019 | 2.225 | 2.230 | 2.182 | 2.187 |
| 29.11.2019 | 2.188 | 2.192 | 2.162 | 2.170 |
| 02.12.2019 | 2.189 | 2.216 | 2.189 | 2.201 |
| 03.12.2019 | 2.160 | 2.196 | 2.153 | 2.195 |
| 04.12.2019 | 2.178 | 2.188 | 2.165 | 2.188 |
| 05.12.2019 | 2.197 | 2.216 | 2.194 | 2.207 |
| 06.12.2019 | 2.215 | 2.224 | 2.205 | 2.219 |
| 09.12.2019 | 2.257 | 2.267 | 2.222 | 2.244 |
| 10.12.2019 | 2.228 | 2.262 | 2.211 | 2.258 |
| 11.12.2019 | 2.252 | 2.291 | 2.244 | 2.261 |
| 12.12.2019 | 2.286 | 2.303 | 2.262 | 2.274 |
| 13.12.2019 | 2.335 | 2.349 | 2.313 | 2.339 |
| 16.12.2019 | 2.337 | 2.353 | 2.325 | 2.333 |
| 17.12.2019 | 2.340 | 2.340 | 2.302 | 2.317 |
| 18.12.2019 | 2.308 | 2.326 | 2.295 | 2.311 |
| 19.12.2019 | 2.323 | 2.327 | 2.287 | 2.295 |
| 20.12.2019 | 2.270 | 2.279 | 2.261 | 2.270 |
| 23.12.2019 | 2.283 | 2.288 | 2.255 | 2.264 |
| 24.12.2019 | 2.267 | 2.274 | 2.256 | 2.264 |
| 25.12.2019 | 2.255 | 2.255 | 2.234 | 2.244 |
| 26.12.2019 | 2.244 | 2.273 | 2.243 | 2.272 |
| 27.12.2019 | 2.281 | 2.282 | 2.269 | 2.272 |
| 30.12.2019 | 2.252 | 2.276 | 2.237 | 2.271 |