6645.T
OMRON Corporation
09:30:00
6134 ¥
0.0000 (%0.00)
Önceki Kapanış: 5830
Düşük₺5846
Yüksek₺6158
6645.T: OMRON Corporation Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.522,6556
KAPANIŞ 5.533,6515
En Düşük
DÜŞÜK 3.740
En Yüksek
YÜKSEK 6.840
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 3.860 | 3.880 | 3.740 | 3.840 |
| 07.01.2019 | 3.970 | 4.060 | 3.935 | 4.000 |
| 08.01.2019 | 3.995 | 4.100 | 3.955 | 4.045 |
| 09.01.2019 | 4.025 | 4.080 | 3.985 | 4.010 |
| 10.01.2019 | 3.985 | 3.990 | 3.895 | 3.910 |
| 11.01.2019 | 3.955 | 4.005 | 3.935 | 3.970 |
| 15.01.2019 | 4.000 | 4.175 | 3.995 | 4.160 |
| 16.01.2019 | 4.150 | 4.225 | 4.105 | 4.190 |
| 17.01.2019 | 4.255 | 4.300 | 4.180 | 4.200 |
| 18.01.2019 | 4.185 | 4.325 | 4.155 | 4.285 |
| 21.01.2019 | 4.320 | 4.355 | 4.240 | 4.310 |
| 22.01.2019 | 4.330 | 4.350 | 4.255 | 4.275 |
| 23.01.2019 | 4.205 | 4.305 | 4.190 | 4.275 |
| 24.01.2019 | 4.260 | 4.295 | 4.240 | 4.290 |
| 25.01.2019 | 4.330 | 4.475 | 4.325 | 4.465 |
| 28.01.2019 | 4.395 | 4.485 | 4.395 | 4.425 |
| 29.01.2019 | 4.335 | 4.335 | 4.205 | 4.280 |
| 30.01.2019 | 4.335 | 4.360 | 4.250 | 4.265 |
| 31.01.2019 | 4.475 | 4.585 | 4.385 | 4.450 |
| 01.02.2019 | 4.455 | 4.665 | 4.445 | 4.625 |
| 04.02.2019 | 4.615 | 4.680 | 4.600 | 4.675 |
| 05.02.2019 | 4.720 | 4.780 | 4.700 | 4.730 |
| 06.02.2019 | 4.755 | 4.845 | 4.730 | 4.790 |
| 07.02.2019 | 4.745 | 4.840 | 4.730 | 4.835 |
| 08.02.2019 | 4.715 | 4.720 | 4.540 | 4.595 |
| 12.02.2019 | 4.645 | 4.785 | 4.625 | 4.760 |
| 13.02.2019 | 4.820 | 4.925 | 4.790 | 4.870 |
| 14.02.2019 | 4.845 | 4.865 | 4.800 | 4.825 |
| 15.02.2019 | 4.765 | 4.795 | 4.705 | 4.750 |
| 18.02.2019 | 4.880 | 4.940 | 4.850 | 4.935 |
| 19.02.2019 | 4.885 | 4.920 | 4.830 | 4.910 |
| 20.02.2019 | 4.995 | 5.030 | 4.925 | 4.950 |
| 21.02.2019 | 4.935 | 4.970 | 4.875 | 4.940 |
| 22.02.2019 | 4.940 | 4.955 | 4.900 | 4.940 |
| 25.02.2019 | 4.870 | 4.960 | 4.865 | 4.940 |
| 26.02.2019 | 4.940 | 4.980 | 4.885 | 4.945 |
| 27.02.2019 | 4.920 | 4.935 | 4.880 | 4.915 |
| 28.02.2019 | 4.875 | 4.880 | 4.755 | 4.805 |
| 01.03.2019 | 4.870 | 4.925 | 4.855 | 4.875 |
| 04.03.2019 | 4.945 | 5.120 | 4.945 | 5.090 |
| 05.03.2019 | 5.060 | 5.080 | 4.985 | 5.050 |
| 06.03.2019 | 5.030 | 5.050 | 5.000 | 5.030 |
| 07.03.2019 | 4.955 | 4.955 | 4.850 | 4.900 |
| 08.03.2019 | 4.765 | 4.795 | 4.725 | 4.755 |
| 11.03.2019 | 5.460 | 5.460 | 5.460 | 5.460 |
| 12.03.2019 | 5.760 | 5.900 | 5.630 | 5.700 |
| 13.03.2019 | 5.500 | 5.540 | 5.300 | 5.360 |
| 14.03.2019 | 5.230 | 5.370 | 5.170 | 5.290 |
| 15.03.2019 | 5.310 | 5.340 | 5.140 | 5.140 |
| 18.03.2019 | 5.170 | 5.220 | 5.090 | 5.190 |
| 19.03.2019 | 5.150 | 5.290 | 5.140 | 5.190 |
| 20.03.2019 | 5.150 | 5.180 | 5.120 | 5.150 |
| 22.03.2019 | 5.200 | 5.310 | 5.180 | 5.220 |
| 25.03.2019 | 5.100 | 5.100 | 5.020 | 5.090 |
| 26.03.2019 | 5.100 | 5.230 | 5.080 | 5.220 |
| 27.03.2019 | 5.180 | 5.250 | 5.140 | 5.200 |
| 28.03.2019 | 5.160 | 5.160 | 5.040 | 5.120 |
| 29.03.2019 | 5.190 | 5.200 | 5.140 | 5.180 |
| 01.04.2019 | 5.260 | 5.380 | 5.240 | 5.320 |
| 02.04.2019 | 5.370 | 5.420 | 5.330 | 5.380 |
| 03.04.2019 | 5.420 | 5.530 | 5.410 | 5.510 |
| 04.04.2019 | 5.600 | 5.710 | 5.560 | 5.610 |
| 05.04.2019 | 5.570 | 5.670 | 5.560 | 5.640 |
| 08.04.2019 | 5.670 | 5.750 | 5.600 | 5.680 |
| 09.04.2019 | 5.700 | 5.800 | 5.690 | 5.800 |
| 10.04.2019 | 5.670 | 5.750 | 5.640 | 5.720 |
| 11.04.2019 | 5.710 | 5.740 | 5.670 | 5.720 |
| 12.04.2019 | 5.670 | 5.710 | 5.570 | 5.660 |
| 15.04.2019 | 5.760 | 5.830 | 5.750 | 5.800 |
| 16.04.2019 | 5.770 | 5.820 | 5.730 | 5.780 |
| 17.04.2019 | 6.020 | 6.120 | 5.960 | 6.030 |
| 18.04.2019 | 5.960 | 6.010 | 5.920 | 5.940 |
| 19.04.2019 | 5.970 | 6.080 | 5.970 | 6.060 |
| 22.04.2019 | 6.060 | 6.100 | 6.010 | 6.080 |
| 23.04.2019 | 6.080 | 6.120 | 5.890 | 6.070 |
| 24.04.2019 | 6.110 | 6.140 | 6.030 | 6.070 |
| 25.04.2019 | 5.970 | 6.150 | 5.940 | 6.130 |
| 26.04.2019 | 6.030 | 6.040 | 5.810 | 5.950 |
| 07.05.2019 | 5.800 | 5.810 | 5.690 | 5.750 |
| 08.05.2019 | 5.570 | 5.640 | 5.530 | 5.580 |
| 09.05.2019 | 5.550 | 5.580 | 5.480 | 5.510 |
| 10.05.2019 | 5.510 | 5.670 | 5.450 | 5.550 |
| 13.05.2019 | 5.510 | 5.580 | 5.480 | 5.510 |
| 14.05.2019 | 5.380 | 5.510 | 5.340 | 5.470 |
| 15.05.2019 | 5.530 | 5.560 | 5.440 | 5.530 |
| 16.05.2019 | 5.540 | 5.550 | 5.350 | 5.390 |
| 17.05.2019 | 5.490 | 5.490 | 5.360 | 5.370 |
| 20.05.2019 | 5.390 | 5.440 | 5.250 | 5.260 |
| 21.05.2019 | 5.190 | 5.270 | 5.140 | 5.220 |
| 22.05.2019 | 5.300 | 5.340 | 5.200 | 5.210 |
| 23.05.2019 | 5.220 | 5.240 | 5.080 | 5.100 |
| 24.05.2019 | 5.010 | 5.130 | 4.960 | 5.090 |
| 27.05.2019 | 5.150 | 5.170 | 5.100 | 5.160 |
| 28.05.2019 | 5.150 | 5.300 | 5.140 | 5.270 |
| 29.05.2019 | 5.130 | 5.190 | 5.070 | 5.160 |
| 30.05.2019 | 5.110 | 5.280 | 5.100 | 5.270 |
| 31.05.2019 | 5.230 | 5.300 | 5.160 | 5.160 |
| 03.06.2019 | 5.030 | 5.100 | 5.020 | 5.070 |
| 04.06.2019 | 5.060 | 5.190 | 5.060 | 5.190 |
| 05.06.2019 | 5.370 | 5.460 | 5.350 | 5.390 |
| 06.06.2019 | 5.440 | 5.440 | 5.280 | 5.290 |
| 07.06.2019 | 5.300 | 5.410 | 5.290 | 5.370 |
| 10.06.2019 | 5.470 | 5.510 | 5.410 | 5.440 |
| 11.06.2019 | 5.480 | 5.620 | 5.460 | 5.560 |
| 12.06.2019 | 5.490 | 5.560 | 5.450 | 5.450 |
| 13.06.2019 | 5.410 | 5.440 | 5.360 | 5.420 |
| 14.06.2019 | 5.390 | 5.400 | 5.340 | 5.360 |
| 17.06.2019 | 5.370 | 5.370 | 5.260 | 5.310 |
| 18.06.2019 | 5.270 | 5.350 | 5.270 | 5.280 |
| 19.06.2019 | 5.500 | 5.530 | 5.460 | 5.500 |
| 20.06.2019 | 5.480 | 5.580 | 5.400 | 5.580 |
| 21.06.2019 | 5.610 | 5.630 | 5.460 | 5.490 |
| 24.06.2019 | 5.460 | 5.500 | 5.410 | 5.480 |
| 25.06.2019 | 5.460 | 5.530 | 5.420 | 5.450 |
| 26.06.2019 | 5.400 | 5.520 | 5.390 | 5.480 |
| 27.06.2019 | 5.510 | 5.650 | 5.500 | 5.640 |
| 28.06.2019 | 5.560 | 5.620 | 5.530 | 5.620 |
| 01.07.2019 | 5.800 | 5.870 | 5.770 | 5.810 |
| 02.07.2019 | 5.790 | 5.800 | 5.730 | 5.770 |
| 03.07.2019 | 5.670 | 5.680 | 5.570 | 5.640 |
| 04.07.2019 | 5.690 | 5.690 | 5.600 | 5.610 |
| 05.07.2019 | 5.620 | 5.670 | 5.590 | 5.660 |
| 08.07.2019 | 5.580 | 5.620 | 5.540 | 5.580 |
| 09.07.2019 | 5.610 | 5.610 | 5.480 | 5.500 |
| 10.07.2019 | 5.480 | 5.510 | 5.460 | 5.480 |
| 11.07.2019 | 5.500 | 5.550 | 5.470 | 5.530 |
| 12.07.2019 | 5.490 | 5.490 | 5.390 | 5.410 |
| 16.07.2019 | 5.370 | 5.450 | 5.350 | 5.360 |
| 17.07.2019 | 5.300 | 5.370 | 5.290 | 5.350 |
| 18.07.2019 | 5.300 | 5.320 | 5.200 | 5.220 |
| 19.07.2019 | 5.230 | 5.380 | 5.230 | 5.350 |
| 22.07.2019 | 5.330 | 5.360 | 5.290 | 5.320 |
| 23.07.2019 | 5.390 | 5.450 | 5.370 | 5.410 |
| 24.07.2019 | 5.460 | 5.590 | 5.450 | 5.580 |
| 25.07.2019 | 5.590 | 5.810 | 5.590 | 5.770 |
| 26.07.2019 | 5.400 | 5.440 | 5.320 | 5.340 |
| 29.07.2019 | 5.340 | 5.350 | 5.230 | 5.270 |
| 30.07.2019 | 5.320 | 5.430 | 5.320 | 5.330 |
| 31.07.2019 | 5.260 | 5.280 | 5.220 | 5.240 |
| 01.08.2019 | 5.180 | 5.320 | 5.160 | 5.320 |
| 02.08.2019 | 5.120 | 5.160 | 5.080 | 5.150 |
| 05.08.2019 | 5.080 | 5.090 | 4.920 | 4.960 |
| 06.08.2019 | 4.795 | 4.955 | 4.770 | 4.955 |
| 07.08.2019 | 4.925 | 4.990 | 4.885 | 4.980 |
| 08.08.2019 | 4.965 | 5.060 | 4.960 | 5.040 |
| 09.08.2019 | 5.140 | 5.150 | 5.040 | 5.060 |
| 13.08.2019 | 5.070 | 5.070 | 4.985 | 5.050 |
| 14.08.2019 | 5.180 | 5.210 | 5.090 | 5.110 |
| 15.08.2019 | 4.965 | 5.050 | 4.950 | 5.040 |
| 16.08.2019 | 5.050 | 5.130 | 5.020 | 5.100 |
| 19.08.2019 | 5.200 | 5.220 | 5.120 | 5.130 |
| 20.08.2019 | 5.150 | 5.170 | 5.110 | 5.150 |
| 21.08.2019 | 5.070 | 5.140 | 5.050 | 5.130 |
| 22.08.2019 | 5.150 | 5.170 | 5.110 | 5.130 |
| 23.08.2019 | 5.090 | 5.200 | 5.080 | 5.160 |
| 26.08.2019 | 4.970 | 5.010 | 4.920 | 4.965 |
| 27.08.2019 | 5.000 | 5.060 | 4.980 | 5.000 |
| 28.08.2019 | 5.020 | 5.070 | 5.000 | 5.050 |
| 29.08.2019 | 5.070 | 5.100 | 5.050 | 5.080 |
| 30.08.2019 | 5.230 | 5.300 | 5.210 | 5.260 |
| 02.09.2019 | 5.220 | 5.270 | 5.160 | 5.270 |
| 03.09.2019 | 5.250 | 5.300 | 5.210 | 5.230 |
| 04.09.2019 | 5.170 | 5.250 | 5.140 | 5.230 |
| 05.09.2019 | 5.320 | 5.550 | 5.320 | 5.500 |
| 06.09.2019 | 5.560 | 5.690 | 5.550 | 5.660 |
| 09.09.2019 | 5.620 | 5.730 | 5.600 | 5.700 |
| 10.09.2019 | 5.740 | 5.820 | 5.690 | 5.810 |
| 11.09.2019 | 5.780 | 5.840 | 5.770 | 5.830 |
| 12.09.2019 | 5.860 | 5.930 | 5.840 | 5.890 |
| 13.09.2019 | 5.990 | 5.990 | 5.870 | 5.930 |
| 17.09.2019 | 5.860 | 5.900 | 5.820 | 5.870 |
| 18.09.2019 | 5.890 | 5.890 | 5.810 | 5.830 |
| 19.09.2019 | 5.880 | 5.940 | 5.810 | 5.830 |
| 20.09.2019 | 5.870 | 5.870 | 5.760 | 5.820 |
| 24.09.2019 | 5.810 | 5.900 | 5.790 | 5.880 |
| 25.09.2019 | 5.860 | 5.860 | 5.730 | 5.830 |
| 26.09.2019 | 5.900 | 5.940 | 5.820 | 5.850 |
| 27.09.2019 | 5.880 | 5.900 | 5.790 | 5.900 |
| 30.09.2019 | 5.830 | 5.910 | 5.800 | 5.910 |
| 01.10.2019 | 5.940 | 6.080 | 5.940 | 6.040 |
| 02.10.2019 | 5.970 | 5.990 | 5.920 | 5.940 |
| 03.10.2019 | 5.760 | 5.850 | 5.750 | 5.850 |
| 04.10.2019 | 5.770 | 5.860 | 5.770 | 5.830 |
| 07.10.2019 | 5.830 | 5.870 | 5.770 | 5.810 |
| 08.10.2019 | 5.900 | 6.000 | 5.890 | 5.950 |
| 09.10.2019 | 5.870 | 5.900 | 5.820 | 5.880 |
| 10.10.2019 | 5.880 | 5.930 | 5.760 | 5.910 |
| 11.10.2019 | 5.980 | 5.980 | 5.840 | 5.930 |
| 15.10.2019 | 6.000 | 6.030 | 5.940 | 6.020 |
| 16.10.2019 | 6.100 | 6.200 | 6.090 | 6.140 |
| 17.10.2019 | 6.180 | 6.250 | 6.130 | 6.190 |
| 18.10.2019 | 6.230 | 6.380 | 6.220 | 6.320 |
| 21.10.2019 | 6.320 | 6.390 | 6.280 | 6.310 |
| 23.10.2019 | 6.230 | 6.330 | 6.210 | 6.320 |
| 24.10.2019 | 6.380 | 6.430 | 6.360 | 6.380 |
| 25.10.2019 | 6.380 | 6.460 | 6.370 | 6.460 |
| 28.10.2019 | 6.510 | 6.640 | 6.500 | 6.610 |
| 29.10.2019 | 6.660 | 6.800 | 6.650 | 6.770 |
| 30.10.2019 | 6.700 | 6.700 | 6.410 | 6.420 |
| 31.10.2019 | 6.320 | 6.420 | 6.270 | 6.400 |
| 01.11.2019 | 6.230 | 6.470 | 6.230 | 6.440 |
| 05.11.2019 | 6.640 | 6.670 | 6.610 | 6.630 |
| 06.11.2019 | 6.680 | 6.750 | 6.570 | 6.640 |
| 07.11.2019 | 6.540 | 6.580 | 6.500 | 6.530 |
| 08.11.2019 | 6.630 | 6.690 | 6.600 | 6.640 |
| 11.11.2019 | 6.620 | 6.630 | 6.540 | 6.540 |
| 12.11.2019 | 6.570 | 6.620 | 6.510 | 6.610 |
| 13.11.2019 | 6.570 | 6.610 | 6.540 | 6.590 |
| 14.11.2019 | 6.590 | 6.610 | 6.470 | 6.500 |
| 15.11.2019 | 6.490 | 6.610 | 6.470 | 6.570 |
| 18.11.2019 | 6.590 | 6.640 | 6.490 | 6.590 |
| 19.11.2019 | 6.620 | 6.640 | 6.550 | 6.560 |
| 20.11.2019 | 6.550 | 6.590 | 6.450 | 6.480 |
| 21.11.2019 | 6.400 | 6.440 | 6.230 | 6.320 |
| 22.11.2019 | 6.270 | 6.460 | 6.260 | 6.400 |
| 25.11.2019 | 6.500 | 6.630 | 6.500 | 6.550 |
| 26.11.2019 | 6.590 | 6.640 | 6.490 | 6.500 |
| 27.11.2019 | 6.490 | 6.530 | 6.470 | 6.480 |
| 28.11.2019 | 6.520 | 6.520 | 6.390 | 6.420 |
| 29.11.2019 | 6.470 | 6.490 | 6.400 | 6.430 |
| 02.12.2019 | 6.470 | 6.570 | 6.450 | 6.540 |
| 03.12.2019 | 6.400 | 6.500 | 6.390 | 6.500 |
| 04.12.2019 | 6.430 | 6.460 | 6.390 | 6.460 |
| 05.12.2019 | 6.560 | 6.640 | 6.520 | 6.540 |
| 06.12.2019 | 6.520 | 6.560 | 6.500 | 6.520 |
| 09.12.2019 | 6.610 | 6.610 | 6.480 | 6.530 |
| 10.12.2019 | 6.460 | 6.530 | 6.420 | 6.470 |
| 11.12.2019 | 6.450 | 6.450 | 6.380 | 6.440 |
| 12.12.2019 | 6.480 | 6.510 | 6.410 | 6.470 |
| 13.12.2019 | 6.650 | 6.840 | 6.650 | 6.790 |
| 16.12.2019 | 6.750 | 6.790 | 6.690 | 6.700 |
| 17.12.2019 | 6.790 | 6.790 | 6.670 | 6.690 |
| 18.12.2019 | 6.630 | 6.640 | 6.570 | 6.580 |
| 19.12.2019 | 6.540 | 6.620 | 6.520 | 6.580 |
| 20.12.2019 | 6.560 | 6.600 | 6.510 | 6.530 |
| 23.12.2019 | 6.440 | 6.480 | 6.380 | 6.450 |
| 24.12.2019 | 6.480 | 6.490 | 6.420 | 6.460 |
| 25.12.2019 | 6.470 | 6.480 | 6.440 | 6.460 |
| 26.12.2019 | 6.430 | 6.510 | 6.420 | 6.500 |
| 27.12.2019 | 6.500 | 6.530 | 6.480 | 6.490 |
| 30.12.2019 | 6.480 | 6.480 | 6.390 | 6.420 |