6753.T
Sharp Corporation
09:30:00
573.2 ¥
0.0000 (%0.00)
Önceki Kapanış: 596.3
Düşük₺570.2
Yüksek₺596.9
6753.T: Sharp Corporation Arşiv
2010 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9.767,0204
KAPANIŞ 9.753,1837
En Düşük
DÜŞÜK 7.480
En Yüksek
YÜKSEK 12.600
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2010 | 11.800 | 11.840 | 11.750 | 11.780 |
| 05.01.2010 | 11.970 | 12.050 | 11.800 | 11.870 |
| 06.01.2010 | 11.820 | 11.950 | 11.680 | 11.900 |
| 07.01.2010 | 11.900 | 11.900 | 11.730 | 11.750 |
| 08.01.2010 | 11.880 | 11.980 | 11.750 | 11.820 |
| 12.01.2010 | 11.820 | 12.000 | 11.770 | 11.980 |
| 13.01.2010 | 11.900 | 12.240 | 11.820 | 12.080 |
| 14.01.2010 | 12.200 | 12.490 | 12.150 | 12.460 |
| 15.01.2010 | 12.470 | 12.530 | 12.100 | 12.150 |
| 18.01.2010 | 11.950 | 12.050 | 11.930 | 12.000 |
| 19.01.2010 | 12.000 | 12.010 | 11.630 | 11.680 |
| 20.01.2010 | 11.860 | 11.860 | 11.400 | 11.480 |
| 21.01.2010 | 11.300 | 11.800 | 11.270 | 11.540 |
| 22.01.2010 | 11.280 | 11.460 | 11.250 | 11.450 |
| 25.01.2010 | 11.300 | 11.560 | 11.280 | 11.510 |
| 26.01.2010 | 11.570 | 11.690 | 11.230 | 11.250 |
| 27.01.2010 | 11.290 | 11.300 | 11.030 | 11.070 |
| 28.01.2010 | 11.140 | 11.360 | 11.120 | 11.170 |
| 29.01.2010 | 11.110 | 11.140 | 10.820 | 10.840 |
| 01.02.2010 | 10.850 | 10.990 | 10.800 | 10.980 |
| 02.02.2010 | 11.200 | 11.500 | 11.120 | 11.360 |
| 03.02.2010 | 11.500 | 11.540 | 11.290 | 11.320 |
| 04.02.2010 | 11.080 | 11.100 | 10.620 | 10.700 |
| 05.02.2010 | 10.500 | 10.900 | 10.450 | 10.660 |
| 08.02.2010 | 10.590 | 10.650 | 10.490 | 10.520 |
| 09.02.2010 | 10.500 | 10.730 | 10.450 | 10.670 |
| 10.02.2010 | 10.850 | 10.940 | 10.800 | 10.870 |
| 12.02.2010 | 10.930 | 10.960 | 10.720 | 10.780 |
| 15.02.2010 | 10.870 | 10.880 | 10.680 | 10.710 |
| 16.02.2010 | 10.680 | 10.770 | 10.620 | 10.680 |
| 17.02.2010 | 10.840 | 10.970 | 10.790 | 10.970 |
| 18.02.2010 | 10.870 | 10.890 | 10.720 | 10.770 |
| 19.02.2010 | 10.800 | 10.920 | 10.510 | 10.530 |
| 22.02.2010 | 10.730 | 10.850 | 10.710 | 10.760 |
| 23.02.2010 | 10.700 | 10.820 | 10.590 | 10.750 |
| 24.02.2010 | 10.550 | 10.590 | 10.460 | 10.530 |
| 25.02.2010 | 10.590 | 10.590 | 10.330 | 10.360 |
| 26.02.2010 | 10.270 | 10.490 | 10.210 | 10.300 |
| 01.03.2010 | 10.310 | 10.470 | 10.290 | 10.350 |
| 02.03.2010 | 10.400 | 10.530 | 10.360 | 10.450 |
| 03.03.2010 | 10.400 | 10.410 | 10.270 | 10.310 |
| 04.03.2010 | 10.280 | 10.300 | 10.070 | 10.080 |
| 05.03.2010 | 10.200 | 10.280 | 10.150 | 10.270 |
| 08.03.2010 | 10.540 | 10.670 | 10.460 | 10.660 |
| 09.03.2010 | 10.670 | 10.690 | 10.570 | 10.650 |
| 10.03.2010 | 10.610 | 10.700 | 10.550 | 10.640 |
| 11.03.2010 | 10.700 | 10.850 | 10.660 | 10.730 |
| 12.03.2010 | 10.740 | 10.800 | 10.630 | 10.690 |
| 15.03.2010 | 10.780 | 10.800 | 10.700 | 10.790 |
| 16.03.2010 | 10.720 | 10.800 | 10.700 | 10.730 |
| 17.03.2010 | 10.800 | 10.960 | 10.740 | 10.910 |
| 18.03.2010 | 10.960 | 10.960 | 10.730 | 10.730 |
| 19.03.2010 | 10.800 | 10.930 | 10.780 | 10.900 |
| 23.03.2010 | 10.890 | 10.980 | 10.850 | 10.900 |
| 24.03.2010 | 11.050 | 11.300 | 11.030 | 11.250 |
| 25.03.2010 | 11.440 | 11.460 | 11.220 | 11.260 |
| 26.03.2010 | 11.400 | 11.400 | 11.280 | 11.370 |
| 29.03.2010 | 11.340 | 11.590 | 11.290 | 11.560 |
| 30.03.2010 | 11.620 | 11.740 | 11.590 | 11.700 |
| 31.03.2010 | 11.770 | 11.770 | 11.650 | 11.690 |
| 01.04.2010 | 11.720 | 11.800 | 11.630 | 11.770 |
| 02.04.2010 | 11.880 | 12.160 | 11.880 | 12.090 |
| 05.04.2010 | 12.390 | 12.530 | 12.360 | 12.490 |
| 06.04.2010 | 12.450 | 12.470 | 12.130 | 12.200 |
| 07.04.2010 | 12.160 | 12.190 | 12.020 | 12.120 |
| 08.04.2010 | 11.980 | 12.000 | 11.890 | 11.890 |
| 09.04.2010 | 12.150 | 12.150 | 11.910 | 12.030 |
| 12.04.2010 | 12.050 | 12.110 | 11.850 | 11.880 |
| 13.04.2010 | 11.930 | 12.070 | 11.860 | 11.990 |
| 14.04.2010 | 12.200 | 12.400 | 12.190 | 12.370 |
| 15.04.2010 | 12.500 | 12.600 | 12.440 | 12.490 |
| 16.04.2010 | 12.400 | 12.420 | 12.230 | 12.270 |
| 19.04.2010 | 11.970 | 12.120 | 11.940 | 11.960 |
| 20.04.2010 | 12.110 | 12.240 | 12.000 | 12.030 |
| 21.04.2010 | 12.250 | 12.300 | 12.180 | 12.290 |
| 22.04.2010 | 12.160 | 12.170 | 12.000 | 12.100 |
| 23.04.2010 | 12.060 | 12.080 | 11.900 | 11.930 |
| 26.04.2010 | 12.080 | 12.320 | 12.030 | 12.300 |
| 27.04.2010 | 12.300 | 12.600 | 12.270 | 12.540 |
| 28.04.2010 | 12.170 | 12.350 | 12.110 | 12.240 |
| 30.04.2010 | 12.450 | 12.460 | 12.200 | 12.260 |
| 06.05.2010 | 11.970 | 11.980 | 11.720 | 11.730 |
| 07.05.2010 | 10.920 | 11.290 | 10.860 | 10.980 |
| 10.05.2010 | 10.990 | 11.420 | 10.950 | 11.420 |
| 11.05.2010 | 11.480 | 11.500 | 11.030 | 11.040 |
| 12.05.2010 | 11.220 | 11.220 | 11.000 | 11.110 |
| 13.05.2010 | 11.340 | 11.350 | 11.110 | 11.250 |
| 14.05.2010 | 11.010 | 11.060 | 10.830 | 10.900 |
| 17.05.2010 | 10.820 | 10.880 | 10.700 | 10.790 |
| 18.05.2010 | 10.800 | 10.970 | 10.630 | 10.720 |
| 19.05.2010 | 10.560 | 10.700 | 10.510 | 10.670 |
| 20.05.2010 | 10.510 | 10.560 | 10.250 | 10.350 |
| 21.05.2010 | 9.880 | 10.200 | 9.880 | 10.100 |
| 24.05.2010 | 10.030 | 10.080 | 9.900 | 10.020 |
| 25.05.2010 | 9.910 | 9.930 | 9.650 | 9.690 |
| 26.05.2010 | 9.740 | 9.870 | 9.550 | 9.710 |
| 27.05.2010 | 9.650 | 9.990 | 9.570 | 9.980 |
| 28.05.2010 | 10.180 | 10.190 | 9.890 | 10.000 |
| 31.05.2010 | 9.960 | 10.060 | 9.910 | 9.920 |
| 01.06.2010 | 9.900 | 9.920 | 9.750 | 9.880 |
| 02.06.2010 | 9.760 | 9.820 | 9.540 | 9.570 |
| 03.06.2010 | 9.750 | 9.970 | 9.730 | 9.960 |
| 04.06.2010 | 9.960 | 10.150 | 9.900 | 10.000 |
| 07.06.2010 | 9.700 | 9.700 | 9.480 | 9.490 |
| 08.06.2010 | 9.480 | 9.510 | 9.320 | 9.350 |
| 09.06.2010 | 9.330 | 9.390 | 9.120 | 9.280 |
| 10.06.2010 | 9.290 | 9.380 | 9.170 | 9.310 |
| 11.06.2010 | 9.610 | 9.830 | 9.450 | 9.670 |
| 14.06.2010 | 9.830 | 9.910 | 9.780 | 9.810 |
| 15.06.2010 | 9.790 | 9.900 | 9.730 | 9.860 |
| 16.06.2010 | 10.050 | 10.290 | 10.030 | 10.170 |
| 17.06.2010 | 10.130 | 10.180 | 9.940 | 10.020 |
| 18.06.2010 | 10.010 | 10.100 | 9.950 | 10.000 |
| 21.06.2010 | 10.080 | 10.190 | 10.020 | 10.160 |
| 22.06.2010 | 10.070 | 10.210 | 10.040 | 10.160 |
| 23.06.2010 | 9.950 | 10.020 | 9.900 | 9.940 |
| 24.06.2010 | 9.870 | 10.040 | 9.820 | 9.910 |
| 25.06.2010 | 9.750 | 9.790 | 9.660 | 9.720 |
| 28.06.2010 | 9.850 | 9.880 | 9.740 | 9.770 |
| 29.06.2010 | 9.780 | 9.870 | 9.520 | 9.570 |
| 30.06.2010 | 9.450 | 9.490 | 9.310 | 9.460 |
| 01.07.2010 | 9.470 | 9.510 | 9.270 | 9.300 |
| 02.07.2010 | 9.270 | 9.310 | 9.120 | 9.180 |
| 05.07.2010 | 9.240 | 9.510 | 9.240 | 9.460 |
| 06.07.2010 | 9.320 | 9.540 | 9.210 | 9.530 |
| 07.07.2010 | 9.530 | 9.560 | 9.350 | 9.390 |
| 08.07.2010 | 9.670 | 9.700 | 9.640 | 9.700 |
| 09.07.2010 | 9.750 | 9.770 | 9.630 | 9.650 |
| 12.07.2010 | 9.680 | 9.940 | 9.680 | 9.760 |
| 13.07.2010 | 9.870 | 9.950 | 9.740 | 9.850 |
| 14.07.2010 | 10.000 | 10.090 | 9.990 | 10.070 |
| 15.07.2010 | 9.940 | 9.950 | 9.770 | 9.800 |
| 16.07.2010 | 9.700 | 9.730 | 9.400 | 9.440 |
| 20.07.2010 | 9.370 | 9.650 | 9.350 | 9.580 |
| 21.07.2010 | 9.710 | 9.770 | 9.540 | 9.570 |
| 22.07.2010 | 9.380 | 9.440 | 9.330 | 9.370 |
| 23.07.2010 | 9.510 | 9.540 | 9.340 | 9.460 |
| 26.07.2010 | 9.530 | 9.620 | 9.470 | 9.480 |
| 27.07.2010 | 9.550 | 9.700 | 9.520 | 9.630 |
| 28.07.2010 | 9.700 | 9.830 | 9.670 | 9.780 |
| 29.07.2010 | 9.630 | 9.710 | 9.630 | 9.680 |
| 30.07.2010 | 9.620 | 9.630 | 9.400 | 9.470 |
| 02.08.2010 | 9.470 | 9.590 | 9.440 | 9.480 |
| 03.08.2010 | 9.580 | 9.610 | 9.420 | 9.460 |
| 04.08.2010 | 9.380 | 9.420 | 9.290 | 9.300 |
| 05.08.2010 | 9.430 | 9.530 | 9.350 | 9.370 |
| 06.08.2010 | 9.300 | 9.410 | 9.260 | 9.370 |
| 09.08.2010 | 9.270 | 9.280 | 9.130 | 9.190 |
| 10.08.2010 | 9.150 | 9.260 | 9.030 | 9.080 |
| 11.08.2010 | 8.950 | 8.950 | 8.690 | 8.730 |
| 12.08.2010 | 8.530 | 8.700 | 8.450 | 8.680 |
| 13.08.2010 | 8.690 | 8.780 | 8.570 | 8.710 |
| 16.08.2010 | 8.520 | 8.610 | 8.470 | 8.570 |
| 17.08.2010 | 8.500 | 8.760 | 8.470 | 8.650 |
| 18.08.2010 | 8.690 | 8.710 | 8.520 | 8.600 |
| 19.08.2010 | 8.570 | 8.770 | 8.550 | 8.770 |
| 20.08.2010 | 8.580 | 8.660 | 8.520 | 8.530 |
| 23.08.2010 | 8.500 | 8.510 | 8.260 | 8.320 |
| 24.08.2010 | 8.200 | 8.310 | 8.140 | 8.230 |
| 25.08.2010 | 8.170 | 8.360 | 8.120 | 8.200 |
| 26.08.2010 | 8.270 | 8.310 | 8.210 | 8.300 |
| 27.08.2010 | 8.230 | 8.450 | 8.170 | 8.400 |
| 30.08.2010 | 8.550 | 8.640 | 8.430 | 8.470 |
| 31.08.2010 | 8.350 | 8.360 | 8.020 | 8.040 |
| 01.09.2010 | 8.030 | 8.040 | 7.880 | 7.970 |
| 02.09.2010 | 8.090 | 8.120 | 7.910 | 8.060 |
| 03.09.2010 | 8.040 | 8.200 | 8.030 | 8.190 |
| 06.09.2010 | 8.310 | 8.460 | 8.280 | 8.380 |
| 07.09.2010 | 8.330 | 8.500 | 8.300 | 8.380 |
| 08.09.2010 | 8.200 | 8.220 | 8.120 | 8.160 |
| 09.09.2010 | 8.240 | 8.300 | 8.060 | 8.110 |
| 10.09.2010 | 8.240 | 8.420 | 8.170 | 8.390 |
| 13.09.2010 | 8.490 | 8.560 | 8.350 | 8.350 |
| 14.09.2010 | 8.380 | 8.420 | 8.250 | 8.280 |
| 15.09.2010 | 8.240 | 8.840 | 8.140 | 8.700 |
| 16.09.2010 | 8.770 | 8.950 | 8.600 | 8.930 |
| 17.09.2010 | 8.900 | 8.910 | 8.670 | 8.670 |
| 21.09.2010 | 8.660 | 8.720 | 8.450 | 8.460 |
| 22.09.2010 | 8.410 | 8.680 | 8.380 | 8.570 |
| 24.09.2010 | 8.400 | 8.610 | 8.360 | 8.460 |
| 27.09.2010 | 8.570 | 8.640 | 8.470 | 8.620 |
| 28.09.2010 | 8.560 | 8.700 | 8.560 | 8.610 |
| 29.09.2010 | 8.620 | 8.700 | 8.540 | 8.650 |
| 30.09.2010 | 8.660 | 8.700 | 8.300 | 8.310 |
| 01.10.2010 | 8.370 | 8.420 | 8.300 | 8.330 |
| 04.10.2010 | 8.350 | 8.500 | 8.300 | 8.350 |
| 05.10.2010 | 8.240 | 8.340 | 8.150 | 8.300 |
| 06.10.2010 | 8.430 | 8.530 | 8.400 | 8.450 |
| 07.10.2010 | 8.370 | 8.450 | 8.290 | 8.440 |
| 08.10.2010 | 8.450 | 8.650 | 8.400 | 8.400 |
| 12.10.2010 | 8.470 | 8.580 | 8.220 | 8.240 |
| 13.10.2010 | 8.320 | 8.360 | 8.100 | 8.110 |
| 14.10.2010 | 8.220 | 8.330 | 8.130 | 8.310 |
| 15.10.2010 | 8.290 | 8.350 | 8.230 | 8.350 |
| 18.10.2010 | 8.360 | 8.580 | 8.350 | 8.520 |
| 19.10.2010 | 8.550 | 8.620 | 8.450 | 8.480 |
| 20.10.2010 | 8.330 | 8.360 | 8.250 | 8.310 |
| 21.10.2010 | 8.290 | 8.290 | 8.130 | 8.200 |
| 22.10.2010 | 8.290 | 8.380 | 8.260 | 8.370 |
| 25.10.2010 | 8.270 | 8.370 | 8.200 | 8.200 |
| 26.10.2010 | 8.160 | 8.370 | 8.140 | 8.270 |
| 27.10.2010 | 8.340 | 8.440 | 8.300 | 8.420 |
| 28.10.2010 | 8.390 | 8.440 | 8.280 | 8.440 |
| 29.10.2010 | 8.200 | 8.280 | 7.890 | 7.950 |
| 01.11.2010 | 7.850 | 7.910 | 7.480 | 7.520 |
| 02.11.2010 | 7.500 | 7.650 | 7.480 | 7.600 |
| 04.11.2010 | 7.680 | 7.770 | 7.620 | 7.660 |
| 05.11.2010 | 7.740 | 7.900 | 7.740 | 7.850 |
| 08.11.2010 | 7.890 | 8.060 | 7.880 | 8.060 |
| 09.11.2010 | 8.000 | 8.070 | 7.870 | 7.880 |
| 10.11.2010 | 7.990 | 8.130 | 7.970 | 8.070 |
| 11.11.2010 | 8.170 | 8.330 | 8.170 | 8.290 |
| 12.11.2010 | 8.270 | 8.340 | 8.130 | 8.130 |
| 15.11.2010 | 8.160 | 8.280 | 8.140 | 8.280 |
| 16.11.2010 | 8.370 | 8.420 | 8.200 | 8.230 |
| 17.11.2010 | 8.080 | 8.170 | 8.060 | 8.160 |
| 18.11.2010 | 8.120 | 8.320 | 8.080 | 8.320 |
| 19.11.2010 | 8.450 | 8.450 | 8.120 | 8.120 |
| 22.11.2010 | 8.250 | 8.250 | 8.180 | 8.200 |
| 24.11.2010 | 8.000 | 8.160 | 8.000 | 8.070 |
| 25.11.2010 | 8.220 | 8.230 | 8.100 | 8.100 |
| 26.11.2010 | 8.140 | 8.180 | 8.120 | 8.150 |
| 29.11.2010 | 8.100 | 8.280 | 8.090 | 8.220 |
| 30.11.2010 | 8.230 | 8.270 | 8.050 | 8.050 |
| 01.12.2010 | 8.020 | 8.070 | 8.010 | 8.050 |
| 02.12.2010 | 8.230 | 8.230 | 8.120 | 8.140 |
| 03.12.2010 | 8.200 | 8.200 | 8.100 | 8.140 |
| 06.12.2010 | 8.140 | 8.260 | 8.100 | 8.230 |
| 07.12.2010 | 8.240 | 8.240 | 8.160 | 8.160 |
| 08.12.2010 | 8.200 | 8.300 | 8.170 | 8.280 |
| 09.12.2010 | 8.320 | 8.360 | 8.230 | 8.280 |
| 10.12.2010 | 8.320 | 8.320 | 8.200 | 8.220 |
| 13.12.2010 | 8.220 | 8.340 | 8.180 | 8.340 |
| 14.12.2010 | 8.340 | 8.420 | 8.290 | 8.370 |
| 15.12.2010 | 8.380 | 8.380 | 8.210 | 8.240 |
| 16.12.2010 | 8.200 | 8.300 | 8.190 | 8.280 |
| 17.12.2010 | 8.360 | 8.600 | 8.340 | 8.490 |
| 20.12.2010 | 8.450 | 8.580 | 8.390 | 8.390 |
| 21.12.2010 | 8.400 | 8.560 | 8.390 | 8.530 |
| 22.12.2010 | 8.550 | 8.690 | 8.530 | 8.560 |
| 24.12.2010 | 8.480 | 8.540 | 8.450 | 8.470 |
| 27.12.2010 | 8.520 | 8.590 | 8.470 | 8.520 |
| 28.12.2010 | 8.500 | 8.530 | 8.460 | 8.470 |
| 29.12.2010 | 8.460 | 8.460 | 8.350 | 8.450 |
| 30.12.2010 | 8.430 | 8.460 | 8.360 | 8.370 |