6702.T
Fujitsu Limited
09:30:00
3211 ¥
0.0000 (%0.00)
Önceki Kapanış: 3343
Düşük₺3161
Yüksek₺3300
6702.T: Fujitsu Limited Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.368,2567
KAPANIŞ 1.368,6169
En Düşük
DÜŞÜK 865
En Yüksek
YÜKSEK 2.115
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2001 | 1.684 | 1.684 | 1.684 | 1.684 |
| 02.01.2001 | 1.684 | 1.684 | 1.684 | 1.684 |
| 03.01.2001 | 1.684 | 1.684 | 1.684 | 1.684 |
| 04.01.2001 | 1.745 | 1.752 | 1.703 | 1.703 |
| 05.01.2001 | 1.700 | 1.770 | 1.699 | 1.760 |
| 08.01.2001 | 1.760 | 1.760 | 1.760 | 1.760 |
| 09.01.2001 | 1.739 | 1.753 | 1.695 | 1.717 |
| 10.01.2001 | 1.721 | 1.745 | 1.705 | 1.715 |
| 11.01.2001 | 1.753 | 1.760 | 1.700 | 1.709 |
| 12.01.2001 | 1.749 | 1.790 | 1.748 | 1.790 |
| 15.01.2001 | 1.819 | 1.886 | 1.819 | 1.875 |
| 16.01.2001 | 1.905 | 1.907 | 1.862 | 1.900 |
| 17.01.2001 | 1.905 | 1.925 | 1.885 | 1.909 |
| 18.01.2001 | 1.950 | 1.992 | 1.948 | 1.985 |
| 19.01.2001 | 2.020 | 2.100 | 2.005 | 2.080 |
| 22.01.2001 | 2.060 | 2.115 | 2.050 | 2.110 |
| 23.01.2001 | 2.050 | 2.070 | 2.025 | 2.045 |
| 24.01.2001 | 2.015 | 2.025 | 1.962 | 1.978 |
| 25.01.2001 | 1.950 | 1.970 | 1.925 | 1.963 |
| 26.01.2001 | 1.903 | 1.924 | 1.898 | 1.910 |
| 29.01.2001 | 1.905 | 1.955 | 1.903 | 1.920 |
| 30.01.2001 | 1.949 | 1.980 | 1.940 | 1.977 |
| 31.01.2001 | 1.970 | 1.976 | 1.937 | 1.963 |
| 01.02.2001 | 1.925 | 1.949 | 1.891 | 1.949 |
| 02.02.2001 | 1.940 | 1.940 | 1.895 | 1.900 |
| 05.02.2001 | 1.861 | 1.878 | 1.851 | 1.860 |
| 06.02.2001 | 1.828 | 1.839 | 1.813 | 1.825 |
| 07.02.2001 | 1.805 | 1.827 | 1.805 | 1.820 |
| 08.02.2001 | 1.809 | 1.810 | 1.777 | 1.788 |
| 09.02.2001 | 1.761 | 1.791 | 1.751 | 1.783 |
| 12.02.2001 | 1.783 | 1.783 | 1.783 | 1.783 |
| 13.02.2001 | 1.813 | 1.830 | 1.748 | 1.755 |
| 14.02.2001 | 1.741 | 1.773 | 1.725 | 1.758 |
| 15.02.2001 | 1.753 | 1.790 | 1.738 | 1.745 |
| 16.02.2001 | 1.752 | 1.770 | 1.741 | 1.742 |
| 19.02.2001 | 1.712 | 1.722 | 1.682 | 1.713 |
| 20.02.2001 | 1.683 | 1.734 | 1.683 | 1.734 |
| 21.02.2001 | 1.685 | 1.695 | 1.670 | 1.673 |
| 22.02.2001 | 1.653 | 1.661 | 1.633 | 1.641 |
| 23.02.2001 | 1.625 | 1.685 | 1.623 | 1.685 |
| 26.02.2001 | 1.675 | 1.715 | 1.675 | 1.699 |
| 27.02.2001 | 1.691 | 1.695 | 1.650 | 1.663 |
| 28.02.2001 | 1.630 | 1.645 | 1.604 | 1.607 |
| 01.03.2001 | 1.582 | 1.595 | 1.563 | 1.585 |
| 02.03.2001 | 1.565 | 1.574 | 1.501 | 1.515 |
| 05.03.2001 | 1.485 | 1.505 | 1.441 | 1.460 |
| 06.03.2001 | 1.500 | 1.540 | 1.500 | 1.537 |
| 07.03.2001 | 1.594 | 1.616 | 1.560 | 1.595 |
| 08.03.2001 | 1.590 | 1.609 | 1.570 | 1.590 |
| 09.03.2001 | 1.560 | 1.580 | 1.520 | 1.535 |
| 12.03.2001 | 1.501 | 1.506 | 1.487 | 1.487 |
| 13.03.2001 | 1.427 | 1.435 | 1.400 | 1.420 |
| 14.03.2001 | 1.420 | 1.420 | 1.420 | 1.420 |
| 15.03.2001 | 1.402 | 1.470 | 1.386 | 1.460 |
| 16.03.2001 | 1.470 | 1.500 | 1.430 | 1.461 |
| 19.03.2001 | 1.441 | 1.495 | 1.440 | 1.456 |
| 20.03.2001 | 1.456 | 1.456 | 1.456 | 1.456 |
| 21.03.2001 | 1.462 | 1.570 | 1.445 | 1.570 |
| 22.03.2001 | 1.590 | 1.645 | 1.569 | 1.630 |
| 23.03.2001 | 1.671 | 1.795 | 1.671 | 1.786 |
| 26.03.2001 | 1.816 | 1.846 | 1.795 | 1.833 |
| 27.03.2001 | 1.775 | 1.800 | 1.750 | 1.760 |
| 28.03.2001 | 1.778 | 1.794 | 1.750 | 1.760 |
| 29.03.2001 | 1.670 | 1.685 | 1.650 | 1.655 |
| 30.03.2001 | 1.673 | 1.709 | 1.650 | 1.670 |
| 02.04.2001 | 1.650 | 1.655 | 1.603 | 1.633 |
| 03.04.2001 | 1.603 | 1.659 | 1.602 | 1.624 |
| 04.04.2001 | 1.580 | 1.600 | 1.545 | 1.600 |
| 05.04.2001 | 1.632 | 1.649 | 1.617 | 1.626 |
| 06.04.2001 | 1.707 | 1.708 | 1.640 | 1.640 |
| 09.04.2001 | 1.620 | 1.620 | 1.560 | 1.579 |
| 10.04.2001 | 1.562 | 1.570 | 1.550 | 1.556 |
| 11.04.2001 | 1.612 | 1.626 | 1.590 | 1.618 |
| 12.04.2001 | 1.657 | 1.695 | 1.643 | 1.659 |
| 13.04.2001 | 1.689 | 1.694 | 1.630 | 1.644 |
| 16.04.2001 | 1.617 | 1.628 | 1.591 | 1.625 |
| 17.04.2001 | 1.600 | 1.603 | 1.572 | 1.581 |
| 18.04.2001 | 1.641 | 1.699 | 1.639 | 1.662 |
| 19.04.2001 | 1.782 | 1.786 | 1.726 | 1.750 |
| 20.04.2001 | 1.740 | 1.795 | 1.735 | 1.773 |
| 23.04.2001 | 1.760 | 1.780 | 1.750 | 1.751 |
| 24.04.2001 | 1.701 | 1.755 | 1.690 | 1.745 |
| 25.04.2001 | 1.760 | 1.793 | 1.759 | 1.784 |
| 26.04.2001 | 1.760 | 1.793 | 1.759 | 1.784 |
| 27.04.2001 | 1.753 | 1.762 | 1.685 | 1.700 |
| 30.04.2001 | 1.700 | 1.700 | 1.700 | 1.700 |
| 01.05.2001 | 1.730 | 1.746 | 1.711 | 1.743 |
| 02.05.2001 | 1.773 | 1.778 | 1.747 | 1.766 |
| 03.05.2001 | 1.766 | 1.766 | 1.766 | 1.766 |
| 04.05.2001 | 1.766 | 1.766 | 1.766 | 1.766 |
| 07.05.2001 | 1.780 | 1.788 | 1.732 | 1.766 |
| 08.05.2001 | 1.736 | 1.740 | 1.705 | 1.716 |
| 09.05.2001 | 1.723 | 1.723 | 1.678 | 1.706 |
| 10.05.2001 | 1.702 | 1.730 | 1.701 | 1.709 |
| 11.05.2001 | 1.730 | 1.738 | 1.721 | 1.730 |
| 14.05.2001 | 1.705 | 1.708 | 1.668 | 1.682 |
| 15.05.2001 | 1.672 | 1.688 | 1.660 | 1.687 |
| 16.05.2001 | 1.687 | 1.696 | 1.662 | 1.673 |
| 17.05.2001 | 1.680 | 1.693 | 1.650 | 1.673 |
| 18.05.2001 | 1.660 | 1.718 | 1.655 | 1.699 |
| 21.05.2001 | 1.717 | 1.749 | 1.701 | 1.732 |
| 22.05.2001 | 1.762 | 1.777 | 1.745 | 1.748 |
| 23.05.2001 | 1.746 | 1.766 | 1.722 | 1.728 |
| 24.05.2001 | 1.700 | 1.728 | 1.685 | 1.728 |
| 25.05.2001 | 1.728 | 1.737 | 1.704 | 1.713 |
| 28.05.2001 | 1.690 | 1.705 | 1.668 | 1.673 |
| 29.05.2001 | 1.670 | 1.683 | 1.663 | 1.681 |
| 30.05.2001 | 1.621 | 1.630 | 1.569 | 1.588 |
| 31.05.2001 | 1.540 | 1.558 | 1.524 | 1.543 |
| 01.06.2001 | 1.574 | 1.583 | 1.530 | 1.540 |
| 04.06.2001 | 1.526 | 1.530 | 1.488 | 1.496 |
| 05.06.2001 | 1.496 | 1.499 | 1.468 | 1.484 |
| 06.06.2001 | 1.509 | 1.519 | 1.484 | 1.488 |
| 07.06.2001 | 1.488 | 1.488 | 1.457 | 1.469 |
| 08.06.2001 | 1.489 | 1.500 | 1.461 | 1.472 |
| 11.06.2001 | 1.455 | 1.455 | 1.430 | 1.436 |
| 12.06.2001 | 1.430 | 1.436 | 1.411 | 1.420 |
| 13.06.2001 | 1.420 | 1.444 | 1.415 | 1.421 |
| 14.06.2001 | 1.430 | 1.464 | 1.425 | 1.446 |
| 15.06.2001 | 1.410 | 1.415 | 1.369 | 1.377 |
| 18.06.2001 | 1.370 | 1.390 | 1.351 | 1.360 |
| 19.06.2001 | 1.341 | 1.368 | 1.325 | 1.330 |
| 20.06.2001 | 1.300 | 1.320 | 1.293 | 1.315 |
| 21.06.2001 | 1.324 | 1.329 | 1.295 | 1.325 |
| 22.06.2001 | 1.331 | 1.368 | 1.328 | 1.360 |
| 25.06.2001 | 1.364 | 1.375 | 1.294 | 1.307 |
| 26.06.2001 | 1.295 | 1.317 | 1.286 | 1.309 |
| 27.06.2001 | 1.300 | 1.306 | 1.292 | 1.292 |
| 28.06.2001 | 1.281 | 1.287 | 1.262 | 1.276 |
| 29.06.2001 | 1.308 | 1.345 | 1.300 | 1.310 |
| 02.07.2001 | 1.300 | 1.300 | 1.253 | 1.264 |
| 03.07.2001 | 1.271 | 1.278 | 1.255 | 1.260 |
| 04.07.2001 | 1.260 | 1.263 | 1.248 | 1.250 |
| 05.07.2001 | 1.253 | 1.273 | 1.227 | 1.233 |
| 06.07.2001 | 1.210 | 1.213 | 1.190 | 1.192 |
| 09.07.2001 | 1.155 | 1.164 | 1.132 | 1.160 |
| 10.07.2001 | 1.180 | 1.215 | 1.175 | 1.208 |
| 11.07.2001 | 1.190 | 1.217 | 1.180 | 1.185 |
| 12.07.2001 | 1.225 | 1.245 | 1.215 | 1.245 |
| 13.07.2001 | 1.305 | 1.305 | 1.221 | 1.249 |
| 16.07.2001 | 1.264 | 1.264 | 1.225 | 1.246 |
| 17.07.2001 | 1.206 | 1.226 | 1.199 | 1.219 |
| 18.07.2001 | 1.201 | 1.207 | 1.159 | 1.169 |
| 19.07.2001 | 1.149 | 1.158 | 1.138 | 1.158 |
| 20.07.2001 | 1.158 | 1.158 | 1.158 | 1.158 |
| 23.07.2001 | 1.164 | 1.166 | 1.108 | 1.115 |
| 24.07.2001 | 1.120 | 1.143 | 1.112 | 1.140 |
| 25.07.2001 | 1.135 | 1.169 | 1.134 | 1.142 |
| 26.07.2001 | 1.152 | 1.155 | 1.128 | 1.145 |
| 27.07.2001 | 1.125 | 1.131 | 1.035 | 1.104 |
| 30.07.2001 | 1.112 | 1.140 | 1.101 | 1.106 |
| 31.07.2001 | 1.118 | 1.170 | 1.115 | 1.165 |
| 01.08.2001 | 1.195 | 1.214 | 1.172 | 1.212 |
| 02.08.2001 | 1.232 | 1.277 | 1.221 | 1.257 |
| 03.08.2001 | 1.257 | 1.291 | 1.235 | 1.239 |
| 06.08.2001 | 1.239 | 1.239 | 1.195 | 1.230 |
| 07.08.2001 | 1.190 | 1.258 | 1.186 | 1.235 |
| 08.08.2001 | 1.225 | 1.226 | 1.178 | 1.204 |
| 09.08.2001 | 1.164 | 1.176 | 1.143 | 1.160 |
| 10.08.2001 | 1.145 | 1.170 | 1.140 | 1.161 |
| 13.08.2001 | 1.160 | 1.170 | 1.144 | 1.149 |
| 14.08.2001 | 1.180 | 1.236 | 1.166 | 1.232 |
| 15.08.2001 | 1.230 | 1.243 | 1.193 | 1.240 |
| 16.08.2001 | 1.200 | 1.218 | 1.196 | 1.204 |
| 17.08.2001 | 1.215 | 1.230 | 1.201 | 1.211 |
| 20.08.2001 | 1.180 | 1.260 | 1.178 | 1.245 |
| 21.08.2001 | 1.265 | 1.279 | 1.258 | 1.277 |
| 22.08.2001 | 1.257 | 1.280 | 1.246 | 1.250 |
| 23.08.2001 | 1.251 | 1.259 | 1.203 | 1.210 |
| 24.08.2001 | 1.227 | 1.245 | 1.220 | 1.232 |
| 27.08.2001 | 1.259 | 1.271 | 1.246 | 1.248 |
| 28.08.2001 | 1.254 | 1.262 | 1.240 | 1.258 |
| 29.08.2001 | 1.235 | 1.250 | 1.214 | 1.225 |
| 30.08.2001 | 1.215 | 1.220 | 1.182 | 1.208 |
| 31.08.2001 | 1.190 | 1.197 | 1.175 | 1.189 |
| 03.09.2001 | 1.190 | 1.203 | 1.162 | 1.165 |
| 04.09.2001 | 1.160 | 1.220 | 1.158 | 1.220 |
| 05.09.2001 | 1.180 | 1.200 | 1.164 | 1.185 |
| 06.09.2001 | 1.165 | 1.198 | 1.164 | 1.185 |
| 07.09.2001 | 1.165 | 1.202 | 1.165 | 1.200 |
| 10.09.2001 | 1.167 | 1.182 | 1.164 | 1.165 |
| 11.09.2001 | 1.164 | 1.171 | 1.146 | 1.160 |
| 12.09.2001 | 1.100 | 1.135 | 1.095 | 1.100 |
| 13.09.2001 | 1.101 | 1.137 | 1.100 | 1.128 |
| 14.09.2001 | 1.108 | 1.156 | 1.108 | 1.146 |
| 17.09.2001 | 1.101 | 1.122 | 1.101 | 1.120 |
| 18.09.2001 | 1.137 | 1.152 | 1.133 | 1.141 |
| 19.09.2001 | 1.121 | 1.168 | 1.116 | 1.157 |
| 20.09.2001 | 1.100 | 1.117 | 1.098 | 1.100 |
| 21.09.2001 | 1.092 | 1.103 | 1.091 | 1.096 |
| 24.09.2001 | 1.096 | 1.096 | 1.096 | 1.096 |
| 25.09.2001 | 1.101 | 1.112 | 1.030 | 1.045 |
| 26.09.2001 | 1.030 | 1.037 | 1.024 | 1.029 |
| 27.09.2001 | 1.022 | 1.032 | 1.022 | 1.027 |
| 28.09.2001 | 1.027 | 1.027 | 1.027 | 1.027 |
| 01.10.2001 | 992 | 1.000 | 965 | 986 |
| 02.10.2001 | 962 | 964 | 938 | 947 |
| 03.10.2001 | 957 | 979 | 909 | 910 |
| 04.10.2001 | 940 | 945 | 927 | 941 |
| 05.10.2001 | 951 | 993 | 938 | 980 |
| 08.10.2001 | 980 | 980 | 980 | 980 |
| 09.10.2001 | 971 | 980 | 961 | 974 |
| 10.10.2001 | 969 | 969 | 938 | 946 |
| 11.10.2001 | 936 | 1.024 | 935 | 1.003 |
| 12.10.2001 | 1.043 | 1.055 | 1.012 | 1.040 |
| 15.10.2001 | 1.000 | 1.018 | 992 | 997 |
| 16.10.2001 | 987 | 1.008 | 973 | 982 |
| 17.10.2001 | 982 | 1.019 | 957 | 1.010 |
| 18.10.2001 | 1.005 | 1.040 | 991 | 1.010 |
| 19.10.2001 | 1.000 | 1.018 | 995 | 1.006 |
| 22.10.2001 | 1.011 | 1.023 | 1.007 | 1.021 |
| 23.10.2001 | 1.046 | 1.063 | 1.025 | 1.061 |
| 24.10.2001 | 1.046 | 1.076 | 1.045 | 1.049 |
| 25.10.2001 | 995 | 1.023 | 987 | 995 |
| 26.10.2001 | 1.005 | 1.011 | 956 | 962 |
| 29.10.2001 | 963 | 965 | 952 | 952 |
| 30.10.2001 | 936 | 939 | 911 | 921 |
| 31.10.2001 | 906 | 916 | 895 | 906 |
| 01.11.2001 | 926 | 943 | 918 | 925 |
| 02.11.2001 | 950 | 957 | 923 | 927 |
| 05.11.2001 | 917 | 918 | 895 | 906 |
| 06.11.2001 | 915 | 933 | 911 | 928 |
| 07.11.2001 | 928 | 928 | 898 | 900 |
| 08.11.2001 | 901 | 909 | 886 | 895 |
| 09.11.2001 | 895 | 895 | 895 | 895 |
| 12.11.2001 | 909 | 909 | 893 | 894 |
| 13.11.2001 | 891 | 894 | 865 | 880 |
| 14.11.2001 | 900 | 906 | 874 | 882 |
| 15.11.2001 | 902 | 947 | 896 | 935 |
| 16.11.2001 | 969 | 1.035 | 965 | 1.016 |
| 19.11.2001 | 1.043 | 1.075 | 1.037 | 1.049 |
| 20.11.2001 | 1.048 | 1.049 | 991 | 1.000 |
| 21.11.2001 | 980 | 1.006 | 976 | 985 |
| 22.11.2001 | 1.005 | 1.023 | 995 | 1.019 |
| 23.11.2001 | 1.019 | 1.019 | 1.019 | 1.019 |
| 26.11.2001 | 1.055 | 1.070 | 1.050 | 1.052 |
| 27.11.2001 | 1.072 | 1.080 | 1.049 | 1.060 |
| 28.11.2001 | 1.041 | 1.051 | 1.032 | 1.037 |
| 29.11.2001 | 1.025 | 1.028 | 1.012 | 1.020 |
| 30.11.2001 | 1.030 | 1.030 | 1.018 | 1.018 |
| 03.12.2001 | 1.010 | 1.015 | 984 | 991 |
| 04.12.2001 | 990 | 1.005 | 985 | 999 |
| 05.12.2001 | 1.024 | 1.048 | 1.020 | 1.048 |
| 06.12.2001 | 1.088 | 1.093 | 1.060 | 1.069 |
| 07.12.2001 | 1.046 | 1.067 | 1.025 | 1.057 |
| 10.12.2001 | 1.015 | 1.033 | 997 | 1.024 |
| 11.12.2001 | 1.015 | 1.015 | 1.015 | 1.015 |
| 12.12.2001 | 1.015 | 1.015 | 1.015 | 1.015 |
| 13.12.2001 | 1.020 | 1.030 | 1.005 | 1.020 |
| 14.12.2001 | 1.002 | 1.017 | 1.000 | 1.002 |
| 17.12.2001 | 993 | 995 | 950 | 960 |
| 18.12.2001 | 960 | 987 | 933 | 974 |
| 19.12.2001 | 960 | 960 | 960 | 960 |
| 20.12.2001 | 943 | 954 | 930 | 942 |
| 21.12.2001 | 930 | 933 | 918 | 923 |
| 24.12.2001 | 923 | 923 | 923 | 923 |
| 25.12.2001 | 920 | 936 | 916 | 925 |
| 26.12.2001 | 930 | 940 | 924 | 930 |
| 27.12.2001 | 940 | 955 | 939 | 954 |
| 28.12.2001 | 964 | 973 | 951 | 954 |
| 31.12.2001 | 954 | 954 | 954 | 954 |