6502.T
Toshiba Corporation
09:15:01
4590 ¥
0.0000 (%0.00)
Önceki Kapanış: 4595
Düşük₺4590
Yüksek₺4605
6502.T: Toshiba Corporation Arşiv
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.595,1025
KAPANIŞ 4.594,7172
En Düşük
DÜŞÜK 3.760
En Yüksek
YÜKSEK 5.485
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2014 | 4.450 | 4.490 | 4.430 | 4.460 |
| 07.01.2014 | 4.460 | 4.470 | 4.360 | 4.390 |
| 08.01.2014 | 4.410 | 4.580 | 4.380 | 4.560 |
| 09.01.2014 | 4.620 | 4.730 | 4.620 | 4.710 |
| 10.01.2014 | 4.700 | 4.710 | 4.620 | 4.690 |
| 14.01.2014 | 4.590 | 4.630 | 4.530 | 4.620 |
| 15.01.2014 | 4.780 | 4.870 | 4.750 | 4.830 |
| 16.01.2014 | 4.880 | 5.000 | 4.870 | 4.930 |
| 17.01.2014 | 4.930 | 5.040 | 4.920 | 5.020 |
| 20.01.2014 | 4.990 | 5.030 | 4.960 | 5.010 |
| 21.01.2014 | 4.990 | 5.050 | 4.950 | 4.960 |
| 22.01.2014 | 4.950 | 4.970 | 4.850 | 4.930 |
| 23.01.2014 | 4.970 | 4.990 | 4.890 | 4.900 |
| 24.01.2014 | 4.800 | 4.870 | 4.780 | 4.820 |
| 27.01.2014 | 4.640 | 4.730 | 4.640 | 4.700 |
| 28.01.2014 | 4.690 | 4.770 | 4.660 | 4.670 |
| 29.01.2014 | 4.760 | 4.830 | 4.740 | 4.780 |
| 30.01.2014 | 4.660 | 4.690 | 4.610 | 4.670 |
| 31.01.2014 | 4.470 | 4.490 | 4.310 | 4.320 |
| 03.02.2014 | 4.320 | 4.340 | 4.230 | 4.250 |
| 04.02.2014 | 4.120 | 4.240 | 4.070 | 4.110 |
| 05.02.2014 | 4.180 | 4.230 | 4.110 | 4.180 |
| 06.02.2014 | 4.180 | 4.190 | 4.110 | 4.110 |
| 07.02.2014 | 4.190 | 4.230 | 4.150 | 4.180 |
| 10.02.2014 | 4.250 | 4.290 | 4.200 | 4.220 |
| 12.02.2014 | 4.270 | 4.340 | 4.270 | 4.280 |
| 13.02.2014 | 4.270 | 4.290 | 4.180 | 4.250 |
| 14.02.2014 | 4.260 | 4.310 | 4.180 | 4.240 |
| 17.02.2014 | 4.260 | 4.370 | 4.230 | 4.330 |
| 18.02.2014 | 4.340 | 4.450 | 4.330 | 4.410 |
| 19.02.2014 | 4.370 | 4.440 | 4.360 | 4.420 |
| 20.02.2014 | 4.380 | 4.420 | 4.300 | 4.330 |
| 21.02.2014 | 4.370 | 4.450 | 4.360 | 4.410 |
| 24.02.2014 | 4.370 | 4.450 | 4.290 | 4.360 |
| 25.02.2014 | 4.360 | 4.400 | 4.330 | 4.380 |
| 26.02.2014 | 4.390 | 4.470 | 4.380 | 4.410 |
| 27.02.2014 | 4.400 | 4.480 | 4.370 | 4.420 |
| 28.02.2014 | 4.440 | 4.460 | 4.360 | 4.400 |
| 03.03.2014 | 4.330 | 4.460 | 4.300 | 4.440 |
| 04.03.2014 | 4.410 | 4.460 | 4.380 | 4.430 |
| 05.03.2014 | 4.470 | 4.520 | 4.460 | 4.470 |
| 06.03.2014 | 4.490 | 4.590 | 4.490 | 4.560 |
| 07.03.2014 | 4.620 | 4.640 | 4.570 | 4.590 |
| 10.03.2014 | 4.610 | 4.630 | 4.550 | 4.590 |
| 11.03.2014 | 4.580 | 4.700 | 4.570 | 4.650 |
| 12.03.2014 | 4.620 | 4.680 | 4.580 | 4.600 |
| 13.03.2014 | 4.590 | 4.600 | 4.520 | 4.560 |
| 14.03.2014 | 4.400 | 4.440 | 4.360 | 4.380 |
| 17.03.2014 | 4.350 | 4.360 | 4.280 | 4.340 |
| 18.03.2014 | 4.420 | 4.440 | 4.360 | 4.370 |
| 19.03.2014 | 4.410 | 4.550 | 4.390 | 4.450 |
| 20.03.2014 | 4.470 | 4.480 | 4.360 | 4.390 |
| 24.03.2014 | 4.390 | 4.430 | 4.240 | 4.310 |
| 25.03.2014 | 4.250 | 4.310 | 4.130 | 4.300 |
| 26.03.2014 | 4.290 | 4.390 | 4.240 | 4.300 |
| 27.03.2014 | 4.200 | 4.320 | 4.160 | 4.300 |
| 28.03.2014 | 4.280 | 4.300 | 4.220 | 4.290 |
| 31.03.2014 | 4.370 | 4.380 | 4.320 | 4.370 |
| 01.04.2014 | 4.370 | 4.420 | 4.360 | 4.380 |
| 02.04.2014 | 4.410 | 4.500 | 4.400 | 4.440 |
| 03.04.2014 | 4.460 | 4.470 | 4.390 | 4.400 |
| 04.04.2014 | 4.390 | 4.460 | 4.390 | 4.430 |
| 07.04.2014 | 4.380 | 4.400 | 4.330 | 4.350 |
| 08.04.2014 | 4.300 | 4.330 | 4.230 | 4.250 |
| 09.04.2014 | 4.190 | 4.200 | 4.130 | 4.180 |
| 10.04.2014 | 4.230 | 4.270 | 4.180 | 4.190 |
| 11.04.2014 | 4.110 | 4.180 | 4.080 | 4.150 |
| 14.04.2014 | 4.120 | 4.150 | 4.090 | 4.130 |
| 15.04.2014 | 4.160 | 4.160 | 4.100 | 4.120 |
| 16.04.2014 | 4.130 | 4.240 | 4.130 | 4.210 |
| 17.04.2014 | 4.200 | 4.250 | 4.160 | 4.180 |
| 18.04.2014 | 4.220 | 4.260 | 4.210 | 4.240 |
| 21.04.2014 | 4.240 | 4.310 | 4.230 | 4.270 |
| 22.04.2014 | 4.270 | 4.350 | 4.240 | 4.240 |
| 23.04.2014 | 4.290 | 4.300 | 4.240 | 4.270 |
| 24.04.2014 | 4.230 | 4.230 | 4.080 | 4.090 |
| 25.04.2014 | 4.050 | 4.080 | 4.000 | 4.030 |
| 28.04.2014 | 4.020 | 4.040 | 4.000 | 4.030 |
| 30.04.2014 | 4.070 | 4.080 | 3.980 | 4.000 |
| 01.05.2014 | 3.990 | 4.030 | 3.980 | 4.010 |
| 02.05.2014 | 4.010 | 4.030 | 3.960 | 4.000 |
| 07.05.2014 | 3.960 | 3.980 | 3.870 | 3.900 |
| 08.05.2014 | 3.930 | 3.990 | 3.850 | 3.940 |
| 09.05.2014 | 3.990 | 4.030 | 3.960 | 3.990 |
| 12.05.2014 | 4.000 | 4.010 | 3.920 | 3.940 |
| 13.05.2014 | 3.980 | 4.040 | 3.970 | 4.020 |
| 14.05.2014 | 4.020 | 4.060 | 3.990 | 4.030 |
| 15.05.2014 | 4.000 | 4.010 | 3.970 | 4.000 |
| 16.05.2014 | 3.960 | 3.970 | 3.930 | 3.960 |
| 19.05.2014 | 3.960 | 3.970 | 3.900 | 3.920 |
| 20.05.2014 | 3.970 | 4.030 | 3.930 | 3.970 |
| 21.05.2014 | 3.930 | 3.960 | 3.820 | 3.860 |
| 22.05.2014 | 3.850 | 3.890 | 3.760 | 3.860 |
| 23.05.2014 | 3.910 | 3.960 | 3.880 | 3.890 |
| 26.05.2014 | 3.950 | 4.020 | 3.950 | 4.000 |
| 27.05.2014 | 3.970 | 4.050 | 3.970 | 4.010 |
| 28.05.2014 | 4.040 | 4.170 | 4.040 | 4.090 |
| 29.05.2014 | 4.080 | 4.170 | 4.070 | 4.130 |
| 30.05.2014 | 4.200 | 4.220 | 4.160 | 4.170 |
| 02.06.2014 | 4.240 | 4.290 | 4.220 | 4.230 |
| 03.06.2014 | 4.290 | 4.290 | 4.240 | 4.240 |
| 04.06.2014 | 4.290 | 4.330 | 4.250 | 4.300 |
| 05.06.2014 | 4.310 | 4.370 | 4.300 | 4.330 |
| 06.06.2014 | 4.360 | 4.410 | 4.350 | 4.370 |
| 09.06.2014 | 4.440 | 4.490 | 4.430 | 4.430 |
| 10.06.2014 | 4.470 | 4.490 | 4.370 | 4.400 |
| 11.06.2014 | 4.430 | 4.490 | 4.420 | 4.480 |
| 12.06.2014 | 4.440 | 4.520 | 4.440 | 4.500 |
| 13.06.2014 | 4.510 | 4.560 | 4.490 | 4.530 |
| 16.06.2014 | 4.500 | 4.530 | 4.460 | 4.500 |
| 17.06.2014 | 4.490 | 4.510 | 4.450 | 4.480 |
| 18.06.2014 | 4.490 | 4.500 | 4.440 | 4.490 |
| 19.06.2014 | 4.520 | 4.640 | 4.510 | 4.590 |
| 20.06.2014 | 4.640 | 4.700 | 4.640 | 4.680 |
| 23.06.2014 | 4.700 | 4.710 | 4.650 | 4.680 |
| 24.06.2014 | 4.650 | 4.680 | 4.610 | 4.680 |
| 25.06.2014 | 4.650 | 4.770 | 4.640 | 4.710 |
| 26.06.2014 | 4.750 | 4.770 | 4.710 | 4.720 |
| 27.06.2014 | 4.700 | 4.760 | 4.670 | 4.740 |
| 30.06.2014 | 4.720 | 4.740 | 4.680 | 4.730 |
| 01.07.2014 | 4.740 | 4.770 | 4.720 | 4.750 |
| 02.07.2014 | 4.770 | 4.790 | 4.710 | 4.720 |
| 03.07.2014 | 4.800 | 4.870 | 4.780 | 4.840 |
| 04.07.2014 | 4.880 | 4.890 | 4.800 | 4.820 |
| 07.07.2014 | 4.800 | 4.810 | 4.780 | 4.790 |
| 08.07.2014 | 4.760 | 4.820 | 4.750 | 4.810 |
| 09.07.2014 | 4.750 | 4.790 | 4.720 | 4.760 |
| 10.07.2014 | 4.780 | 4.790 | 4.710 | 4.720 |
| 11.07.2014 | 4.640 | 4.690 | 4.620 | 4.670 |
| 14.07.2014 | 4.680 | 4.740 | 4.670 | 4.710 |
| 15.07.2014 | 4.750 | 4.840 | 4.750 | 4.820 |
| 16.07.2014 | 4.840 | 4.910 | 4.830 | 4.830 |
| 17.07.2014 | 4.760 | 4.780 | 4.710 | 4.720 |
| 18.07.2014 | 4.650 | 4.700 | 4.640 | 4.700 |
| 22.07.2014 | 4.680 | 4.717 | 4.670 | 4.680 |
| 23.07.2014 | 4.686 | 4.752 | 4.674 | 4.692 |
| 24.07.2014 | 4.670 | 4.677 | 4.593 | 4.627 |
| 25.07.2014 | 4.636 | 4.645 | 4.611 | 4.643 |
| 28.07.2014 | 4.634 | 4.649 | 4.588 | 4.611 |
| 29.07.2014 | 4.592 | 4.596 | 4.550 | 4.577 |
| 30.07.2014 | 4.561 | 4.571 | 4.531 | 4.567 |
| 31.07.2014 | 4.639 | 4.658 | 4.603 | 4.620 |
| 01.08.2014 | 4.580 | 4.595 | 4.536 | 4.550 |
| 04.08.2014 | 4.550 | 4.603 | 4.543 | 4.550 |
| 05.08.2014 | 4.576 | 4.628 | 4.550 | 4.556 |
| 06.08.2014 | 4.585 | 4.630 | 4.533 | 4.548 |
| 07.08.2014 | 4.538 | 4.540 | 4.451 | 4.534 |
| 08.08.2014 | 4.498 | 4.503 | 4.430 | 4.467 |
| 11.08.2014 | 4.520 | 4.527 | 4.413 | 4.494 |
| 12.08.2014 | 4.490 | 4.529 | 4.487 | 4.514 |
| 13.08.2014 | 4.509 | 4.555 | 4.502 | 4.547 |
| 14.08.2014 | 4.573 | 4.611 | 4.551 | 4.555 |
| 15.08.2014 | 4.556 | 4.562 | 4.517 | 4.538 |
| 18.08.2014 | 4.555 | 4.594 | 4.549 | 4.568 |
| 19.08.2014 | 4.599 | 4.658 | 4.584 | 4.651 |
| 20.08.2014 | 4.609 | 4.651 | 4.609 | 4.638 |
| 21.08.2014 | 4.655 | 4.714 | 4.641 | 4.698 |
| 22.08.2014 | 4.691 | 4.707 | 4.655 | 4.669 |
| 25.08.2014 | 4.674 | 4.693 | 4.671 | 4.679 |
| 26.08.2014 | 4.678 | 4.700 | 4.651 | 4.662 |
| 27.08.2014 | 4.662 | 4.672 | 4.573 | 4.616 |
| 28.08.2014 | 4.632 | 4.633 | 4.590 | 4.610 |
| 29.08.2014 | 4.639 | 4.641 | 4.564 | 4.586 |
| 01.09.2014 | 4.594 | 4.601 | 4.565 | 4.580 |
| 02.09.2014 | 4.581 | 4.674 | 4.581 | 4.662 |
| 03.09.2014 | 4.700 | 4.700 | 4.625 | 4.632 |
| 04.09.2014 | 4.621 | 4.629 | 4.584 | 4.604 |
| 05.09.2014 | 4.629 | 4.682 | 4.617 | 4.653 |
| 08.09.2014 | 4.671 | 4.740 | 4.667 | 4.723 |
| 09.09.2014 | 4.740 | 4.758 | 4.714 | 4.714 |
| 10.09.2014 | 4.706 | 4.845 | 4.700 | 4.836 |
| 11.09.2014 | 4.880 | 4.956 | 4.871 | 4.900 |
| 12.09.2014 | 4.930 | 4.949 | 4.863 | 4.881 |
| 16.09.2014 | 4.910 | 4.946 | 4.875 | 4.913 |
| 17.09.2014 | 4.934 | 4.966 | 4.894 | 4.905 |
| 18.09.2014 | 4.950 | 4.990 | 4.945 | 4.945 |
| 19.09.2014 | 5.000 | 5.050 | 4.945 | 5.013 |
| 22.09.2014 | 5.030 | 5.074 | 5.012 | 5.034 |
| 24.09.2014 | 4.990 | 5.050 | 4.959 | 5.038 |
| 25.09.2014 | 5.077 | 5.152 | 5.073 | 5.152 |
| 26.09.2014 | 5.039 | 5.147 | 5.038 | 5.138 |
| 29.09.2014 | 5.152 | 5.195 | 5.122 | 5.150 |
| 30.09.2014 | 5.169 | 5.174 | 5.060 | 5.082 |
| 01.10.2014 | 5.041 | 5.117 | 4.990 | 5.034 |
| 02.10.2014 | 4.944 | 4.975 | 4.852 | 4.869 |
| 03.10.2014 | 4.850 | 4.879 | 4.802 | 4.843 |
| 06.10.2014 | 4.950 | 5.002 | 4.918 | 4.971 |
| 07.10.2014 | 4.880 | 4.880 | 4.744 | 4.756 |
| 08.10.2014 | 4.652 | 4.743 | 4.639 | 4.735 |
| 09.10.2014 | 4.755 | 4.795 | 4.640 | 4.647 |
| 10.10.2014 | 4.569 | 4.599 | 4.525 | 4.560 |
| 14.10.2014 | 4.480 | 4.490 | 4.401 | 4.443 |
| 15.10.2014 | 4.460 | 4.490 | 4.426 | 4.480 |
| 16.10.2014 | 4.320 | 4.370 | 4.302 | 4.336 |
| 17.10.2014 | 4.336 | 4.346 | 4.254 | 4.261 |
| 20.10.2014 | 4.340 | 4.431 | 4.328 | 4.414 |
| 21.10.2014 | 4.429 | 4.433 | 4.326 | 4.348 |
| 22.10.2014 | 4.433 | 4.460 | 4.399 | 4.427 |
| 23.10.2014 | 4.415 | 4.470 | 4.396 | 4.444 |
| 24.10.2014 | 4.544 | 4.589 | 4.495 | 4.506 |
| 27.10.2014 | 4.542 | 4.568 | 4.473 | 4.504 |
| 28.10.2014 | 4.503 | 4.532 | 4.474 | 4.497 |
| 29.10.2014 | 4.532 | 4.579 | 4.528 | 4.546 |
| 30.10.2014 | 4.566 | 4.633 | 4.548 | 4.629 |
| 31.10.2014 | 4.760 | 4.875 | 4.716 | 4.836 |
| 04.11.2014 | 5.050 | 5.092 | 4.925 | 4.925 |
| 05.11.2014 | 4.950 | 5.000 | 4.940 | 4.995 |
| 06.11.2014 | 5.000 | 5.031 | 4.925 | 4.962 |
| 07.11.2014 | 4.968 | 5.009 | 4.968 | 4.987 |
| 10.11.2014 | 4.951 | 5.004 | 4.932 | 4.998 |
| 11.11.2014 | 5.010 | 5.036 | 4.990 | 5.006 |
| 12.11.2014 | 5.024 | 5.047 | 4.956 | 4.961 |
| 13.11.2014 | 4.916 | 4.930 | 4.871 | 4.928 |
| 14.11.2014 | 4.995 | 4.995 | 4.942 | 4.985 |
| 17.11.2014 | 4.951 | 4.959 | 4.827 | 4.844 |
| 18.11.2014 | 4.900 | 4.975 | 4.892 | 4.952 |
| 19.11.2014 | 4.990 | 5.055 | 4.971 | 4.990 |
| 20.11.2014 | 5.006 | 5.047 | 4.988 | 5.031 |
| 21.11.2014 | 5.036 | 5.050 | 4.982 | 5.048 |
| 25.11.2014 | 5.071 | 5.125 | 5.067 | 5.072 |
| 26.11.2014 | 5.071 | 5.150 | 5.011 | 5.123 |
| 27.11.2014 | 5.170 | 5.195 | 5.131 | 5.175 |
| 28.11.2014 | 5.211 | 5.300 | 5.205 | 5.275 |
| 01.12.2014 | 5.280 | 5.360 | 5.277 | 5.310 |
| 02.12.2014 | 5.310 | 5.419 | 5.284 | 5.405 |
| 03.12.2014 | 5.480 | 5.485 | 5.350 | 5.370 |
| 04.12.2014 | 5.400 | 5.411 | 5.350 | 5.392 |
| 05.12.2014 | 5.391 | 5.400 | 5.321 | 5.399 |
| 08.12.2014 | 5.420 | 5.438 | 5.342 | 5.361 |
| 09.12.2014 | 5.293 | 5.318 | 5.250 | 5.266 |
| 10.12.2014 | 5.244 | 5.244 | 5.136 | 5.199 |
| 11.12.2014 | 5.045 | 5.122 | 4.995 | 5.083 |
| 12.12.2014 | 5.083 | 5.211 | 5.083 | 5.140 |
| 15.12.2014 | 5.078 | 5.100 | 5.032 | 5.067 |
| 16.12.2014 | 5.010 | 5.029 | 4.942 | 4.979 |
| 17.12.2014 | 4.930 | 4.997 | 4.904 | 4.961 |
| 18.12.2014 | 5.100 | 5.139 | 4.993 | 4.994 |
| 19.12.2014 | 5.074 | 5.109 | 4.951 | 5.038 |
| 22.12.2014 | 5.090 | 5.104 | 5.060 | 5.091 |
| 24.12.2014 | 5.182 | 5.182 | 5.128 | 5.168 |
| 25.12.2014 | 5.150 | 5.165 | 5.114 | 5.146 |
| 26.12.2014 | 5.163 | 5.228 | 5.154 | 5.214 |
| 29.12.2014 | 5.223 | 5.243 | 5.127 | 5.169 |
| 30.12.2014 | 5.178 | 5.182 | 5.113 | 5.124 |