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
2011 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7.394,3673
KAPANIŞ 7.389,551
En Düşük
DÜŞÜK 5.670
En Yüksek
YÜKSEK 9.590
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2011 | 8.550 | 8.550 | 8.470 | 8.530 |
| 05.01.2011 | 8.570 | 8.820 | 8.560 | 8.790 |
| 06.01.2011 | 8.950 | 9.040 | 8.920 | 8.960 |
| 07.01.2011 | 8.970 | 8.980 | 8.880 | 8.930 |
| 11.01.2011 | 8.820 | 8.890 | 8.780 | 8.880 |
| 12.01.2011 | 8.960 | 8.990 | 8.900 | 8.920 |
| 13.01.2011 | 9.000 | 9.020 | 8.900 | 8.970 |
| 14.01.2011 | 8.890 | 8.960 | 8.750 | 8.760 |
| 17.01.2011 | 8.860 | 8.880 | 8.740 | 8.770 |
| 18.01.2011 | 8.720 | 8.780 | 8.660 | 8.720 |
| 19.01.2011 | 8.770 | 8.840 | 8.710 | 8.760 |
| 20.01.2011 | 8.720 | 8.720 | 8.620 | 8.670 |
| 21.01.2011 | 8.720 | 8.750 | 8.560 | 8.590 |
| 24.01.2011 | 8.600 | 8.670 | 8.530 | 8.630 |
| 25.01.2011 | 8.630 | 8.700 | 8.600 | 8.680 |
| 26.01.2011 | 8.660 | 8.750 | 8.620 | 8.690 |
| 27.01.2011 | 8.770 | 8.800 | 8.690 | 8.770 |
| 28.01.2011 | 8.720 | 8.780 | 8.620 | 8.670 |
| 31.01.2011 | 8.570 | 8.590 | 8.480 | 8.510 |
| 01.02.2011 | 8.490 | 8.510 | 8.420 | 8.440 |
| 02.02.2011 | 8.470 | 8.690 | 8.460 | 8.620 |
| 03.02.2011 | 8.530 | 8.600 | 8.320 | 8.350 |
| 04.02.2011 | 8.480 | 8.880 | 8.230 | 8.790 |
| 07.02.2011 | 8.850 | 8.920 | 8.780 | 8.850 |
| 08.02.2011 | 8.910 | 9.000 | 8.800 | 8.810 |
| 09.02.2011 | 8.920 | 8.950 | 8.680 | 8.720 |
| 10.02.2011 | 8.630 | 8.770 | 8.630 | 8.700 |
| 14.02.2011 | 8.830 | 8.950 | 8.810 | 8.930 |
| 15.02.2011 | 9.000 | 9.110 | 8.940 | 9.100 |
| 16.02.2011 | 9.120 | 9.370 | 9.100 | 9.360 |
| 17.02.2011 | 9.500 | 9.590 | 9.270 | 9.310 |
| 18.02.2011 | 9.240 | 9.350 | 9.170 | 9.270 |
| 21.02.2011 | 9.250 | 9.390 | 9.240 | 9.360 |
| 22.02.2011 | 9.250 | 9.260 | 9.030 | 9.060 |
| 23.02.2011 | 8.910 | 9.050 | 8.910 | 8.930 |
| 24.02.2011 | 8.820 | 8.930 | 8.620 | 8.680 |
| 25.02.2011 | 8.700 | 8.880 | 8.670 | 8.850 |
| 28.02.2011 | 8.870 | 8.910 | 8.710 | 8.850 |
| 01.03.2011 | 8.890 | 8.930 | 8.830 | 8.890 |
| 02.03.2011 | 8.670 | 8.690 | 8.410 | 8.460 |
| 03.03.2011 | 8.470 | 8.510 | 8.340 | 8.420 |
| 04.03.2011 | 8.550 | 8.560 | 8.340 | 8.420 |
| 07.03.2011 | 8.410 | 8.410 | 8.280 | 8.320 |
| 08.03.2011 | 8.300 | 8.320 | 8.170 | 8.210 |
| 09.03.2011 | 8.270 | 8.270 | 8.090 | 8.160 |
| 10.03.2011 | 8.150 | 8.250 | 8.070 | 8.190 |
| 11.03.2011 | 8.070 | 8.160 | 8.030 | 8.040 |
| 14.03.2011 | 7.290 | 7.680 | 7.240 | 7.380 |
| 15.03.2011 | 7.350 | 7.380 | 6.260 | 6.750 |
| 16.03.2011 | 7.350 | 7.600 | 7.090 | 7.240 |
| 17.03.2011 | 7.040 | 7.500 | 6.960 | 7.410 |
| 18.03.2011 | 7.530 | 7.710 | 7.520 | 7.640 |
| 22.03.2011 | 7.940 | 7.960 | 7.770 | 7.860 |
| 23.03.2011 | 7.850 | 7.860 | 7.670 | 7.750 |
| 24.03.2011 | 7.750 | 7.770 | 7.520 | 7.580 |
| 25.03.2011 | 7.630 | 7.660 | 7.560 | 7.620 |
| 28.03.2011 | 7.640 | 7.650 | 7.510 | 7.640 |
| 29.03.2011 | 7.600 | 8.070 | 7.600 | 8.030 |
| 30.03.2011 | 8.110 | 8.440 | 8.100 | 8.360 |
| 31.03.2011 | 8.360 | 8.370 | 8.200 | 8.250 |
| 01.04.2011 | 8.240 | 8.330 | 8.180 | 8.250 |
| 04.04.2011 | 8.360 | 8.420 | 8.330 | 8.340 |
| 05.04.2011 | 8.360 | 8.360 | 8.050 | 8.140 |
| 06.04.2011 | 8.140 | 8.150 | 7.910 | 7.940 |
| 07.04.2011 | 7.920 | 8.110 | 7.890 | 7.920 |
| 08.04.2011 | 7.910 | 7.970 | 7.740 | 7.770 |
| 11.04.2011 | 7.780 | 7.780 | 7.590 | 7.710 |
| 12.04.2011 | 7.600 | 7.610 | 7.510 | 7.540 |
| 13.04.2011 | 7.500 | 7.660 | 7.420 | 7.650 |
| 14.04.2011 | 7.590 | 7.720 | 7.530 | 7.700 |
| 15.04.2011 | 7.710 | 7.730 | 7.580 | 7.610 |
| 18.04.2011 | 7.600 | 7.600 | 7.510 | 7.530 |
| 19.04.2011 | 7.430 | 7.460 | 7.350 | 7.380 |
| 20.04.2011 | 7.320 | 7.490 | 7.180 | 7.430 |
| 21.04.2011 | 7.490 | 7.530 | 7.440 | 7.530 |
| 22.04.2011 | 7.540 | 7.630 | 7.480 | 7.590 |
| 25.04.2011 | 7.660 | 7.680 | 7.490 | 7.540 |
| 26.04.2011 | 7.490 | 7.530 | 7.380 | 7.430 |
| 27.04.2011 | 7.500 | 7.500 | 7.370 | 7.390 |
| 28.04.2011 | 7.530 | 7.540 | 7.410 | 7.410 |
| 02.05.2011 | 7.490 | 7.620 | 7.450 | 7.570 |
| 06.05.2011 | 7.420 | 7.430 | 7.320 | 7.370 |
| 09.05.2011 | 7.420 | 7.480 | 7.370 | 7.390 |
| 10.05.2011 | 7.370 | 7.470 | 7.360 | 7.420 |
| 11.05.2011 | 7.520 | 7.570 | 7.480 | 7.530 |
| 12.05.2011 | 7.450 | 7.530 | 7.380 | 7.400 |
| 13.05.2011 | 7.420 | 7.440 | 7.340 | 7.410 |
| 16.05.2011 | 7.330 | 7.340 | 7.160 | 7.160 |
| 17.05.2011 | 7.110 | 7.340 | 7.100 | 7.310 |
| 18.05.2011 | 7.320 | 7.340 | 7.210 | 7.300 |
| 19.05.2011 | 7.330 | 7.340 | 7.250 | 7.280 |
| 20.05.2011 | 7.280 | 7.300 | 7.220 | 7.260 |
| 23.05.2011 | 7.250 | 7.460 | 7.250 | 7.330 |
| 24.05.2011 | 7.260 | 7.390 | 7.210 | 7.360 |
| 25.05.2011 | 7.300 | 7.320 | 7.230 | 7.250 |
| 26.05.2011 | 7.250 | 7.340 | 7.220 | 7.270 |
| 27.05.2011 | 7.240 | 7.320 | 7.210 | 7.240 |
| 30.05.2011 | 7.260 | 7.410 | 7.250 | 7.400 |
| 31.05.2011 | 7.430 | 7.650 | 7.430 | 7.600 |
| 01.06.2011 | 7.560 | 7.570 | 7.440 | 7.470 |
| 02.06.2011 | 7.390 | 7.410 | 7.320 | 7.370 |
| 03.06.2011 | 7.390 | 7.680 | 7.340 | 7.380 |
| 06.06.2011 | 7.310 | 7.370 | 7.160 | 7.290 |
| 07.06.2011 | 7.260 | 7.410 | 7.220 | 7.380 |
| 08.06.2011 | 7.370 | 7.370 | 7.260 | 7.330 |
| 09.06.2011 | 7.290 | 7.400 | 7.260 | 7.300 |
| 10.06.2011 | 7.280 | 7.330 | 7.200 | 7.230 |
| 13.06.2011 | 7.180 | 7.220 | 7.150 | 7.190 |
| 14.06.2011 | 7.190 | 7.340 | 7.160 | 7.290 |
| 15.06.2011 | 7.270 | 7.270 | 7.150 | 7.180 |
| 16.06.2011 | 7.140 | 7.170 | 7.100 | 7.100 |
| 17.06.2011 | 7.110 | 7.120 | 7.000 | 7.030 |
| 20.06.2011 | 6.980 | 7.030 | 6.950 | 6.970 |
| 21.06.2011 | 6.930 | 6.950 | 6.810 | 6.910 |
| 22.06.2011 | 6.880 | 6.980 | 6.870 | 6.950 |
| 23.06.2011 | 6.920 | 6.960 | 6.890 | 6.900 |
| 24.06.2011 | 6.910 | 7.050 | 6.890 | 7.030 |
| 27.06.2011 | 7.060 | 7.060 | 6.960 | 6.990 |
| 28.06.2011 | 7.040 | 7.060 | 6.930 | 6.960 |
| 29.06.2011 | 7.040 | 7.200 | 7.020 | 7.170 |
| 30.06.2011 | 7.230 | 7.340 | 7.220 | 7.310 |
| 01.07.2011 | 7.340 | 7.440 | 7.330 | 7.410 |
| 04.07.2011 | 7.510 | 7.540 | 7.430 | 7.440 |
| 05.07.2011 | 7.450 | 7.550 | 7.450 | 7.520 |
| 06.07.2011 | 7.560 | 7.660 | 7.510 | 7.660 |
| 07.07.2011 | 7.620 | 7.650 | 7.570 | 7.590 |
| 08.07.2011 | 7.650 | 7.650 | 7.550 | 7.560 |
| 11.07.2011 | 7.520 | 7.550 | 7.440 | 7.470 |
| 12.07.2011 | 7.330 | 7.430 | 7.320 | 7.390 |
| 13.07.2011 | 7.340 | 7.480 | 7.340 | 7.440 |
| 14.07.2011 | 7.410 | 7.430 | 7.340 | 7.360 |
| 15.07.2011 | 7.370 | 7.430 | 7.370 | 7.410 |
| 19.07.2011 | 7.380 | 7.400 | 7.280 | 7.280 |
| 20.07.2011 | 7.340 | 7.380 | 7.330 | 7.360 |
| 21.07.2011 | 7.380 | 7.390 | 7.340 | 7.350 |
| 22.07.2011 | 7.400 | 7.480 | 7.400 | 7.440 |
| 25.07.2011 | 7.360 | 7.390 | 7.240 | 7.280 |
| 26.07.2011 | 7.280 | 7.350 | 7.260 | 7.310 |
| 27.07.2011 | 7.260 | 7.270 | 7.210 | 7.210 |
| 28.07.2011 | 7.180 | 7.190 | 7.100 | 7.140 |
| 29.07.2011 | 7.110 | 7.210 | 7.080 | 7.110 |
| 01.08.2011 | 7.130 | 7.220 | 7.090 | 7.100 |
| 02.08.2011 | 7.070 | 7.080 | 7.000 | 7.000 |
| 03.08.2011 | 6.920 | 6.930 | 6.840 | 6.850 |
| 04.08.2011 | 6.860 | 6.990 | 6.780 | 6.870 |
| 05.08.2011 | 6.650 | 6.650 | 6.570 | 6.610 |
| 08.08.2011 | 6.500 | 6.530 | 6.360 | 6.430 |
| 09.08.2011 | 6.200 | 6.260 | 6.030 | 6.240 |
| 10.08.2011 | 6.390 | 6.400 | 6.240 | 6.320 |
| 11.08.2011 | 6.180 | 6.270 | 6.160 | 6.270 |
| 12.08.2011 | 6.350 | 6.350 | 6.200 | 6.230 |
| 15.08.2011 | 6.310 | 6.330 | 6.250 | 6.300 |
| 16.08.2011 | 6.310 | 6.340 | 6.250 | 6.280 |
| 17.08.2011 | 6.280 | 6.450 | 6.230 | 6.390 |
| 18.08.2011 | 6.390 | 6.390 | 6.230 | 6.240 |
| 19.08.2011 | 6.080 | 6.090 | 5.990 | 5.990 |
| 22.08.2011 | 5.970 | 6.080 | 5.920 | 5.940 |
| 23.08.2011 | 5.950 | 5.980 | 5.850 | 5.970 |
| 24.08.2011 | 6.050 | 6.070 | 5.820 | 5.830 |
| 25.08.2011 | 5.850 | 6.040 | 5.840 | 5.990 |
| 26.08.2011 | 6.010 | 6.090 | 5.970 | 6.080 |
| 29.08.2011 | 6.100 | 6.220 | 6.040 | 6.140 |
| 30.08.2011 | 6.240 | 6.340 | 6.240 | 6.310 |
| 31.08.2011 | 6.250 | 6.310 | 6.230 | 6.300 |
| 01.09.2011 | 6.270 | 6.380 | 6.250 | 6.360 |
| 02.09.2011 | 6.260 | 6.340 | 6.210 | 6.290 |
| 05.09.2011 | 6.190 | 6.220 | 6.010 | 6.060 |
| 06.09.2011 | 5.990 | 6.010 | 5.890 | 5.900 |
| 07.09.2011 | 6.000 | 6.040 | 5.980 | 6.000 |
| 08.09.2011 | 6.080 | 6.140 | 6.000 | 6.120 |
| 09.09.2011 | 6.100 | 6.220 | 6.090 | 6.160 |
| 12.09.2011 | 6.020 | 6.020 | 5.810 | 5.850 |
| 13.09.2011 | 5.870 | 5.880 | 5.670 | 5.760 |
| 14.09.2011 | 5.840 | 6.110 | 5.830 | 5.950 |
| 15.09.2011 | 6.150 | 6.180 | 6.010 | 6.020 |
| 16.09.2011 | 6.100 | 6.270 | 6.090 | 6.240 |
| 20.09.2011 | 6.160 | 6.230 | 6.130 | 6.170 |
| 21.09.2011 | 6.150 | 6.230 | 6.140 | 6.180 |
| 22.09.2011 | 6.100 | 6.170 | 6.040 | 6.110 |
| 26.09.2011 | 6.090 | 6.090 | 5.780 | 5.810 |
| 27.09.2011 | 5.860 | 6.100 | 5.850 | 6.100 |
| 28.09.2011 | 6.100 | 6.230 | 6.070 | 6.200 |
| 29.09.2011 | 6.100 | 6.410 | 6.080 | 6.400 |
| 30.09.2011 | 6.430 | 6.580 | 6.380 | 6.560 |
| 03.10.2011 | 6.430 | 6.440 | 6.220 | 6.380 |
| 04.10.2011 | 6.180 | 6.420 | 6.140 | 6.420 |
| 05.10.2011 | 6.420 | 6.530 | 6.360 | 6.410 |
| 06.10.2011 | 6.460 | 6.690 | 6.460 | 6.630 |
| 07.10.2011 | 6.780 | 6.800 | 6.660 | 6.670 |
| 11.10.2011 | 6.930 | 7.060 | 6.910 | 6.970 |
| 12.10.2011 | 6.900 | 6.950 | 6.670 | 6.750 |
| 13.10.2011 | 6.940 | 7.030 | 6.910 | 6.930 |
| 14.10.2011 | 6.900 | 6.920 | 6.800 | 6.830 |
| 17.10.2011 | 6.990 | 7.080 | 6.970 | 7.020 |
| 18.10.2011 | 6.850 | 6.920 | 6.830 | 6.880 |
| 19.10.2011 | 6.990 | 7.000 | 6.790 | 6.810 |
| 20.10.2011 | 6.720 | 6.730 | 6.600 | 6.670 |
| 21.10.2011 | 6.600 | 6.710 | 6.560 | 6.700 |
| 24.10.2011 | 6.700 | 6.790 | 6.590 | 6.730 |
| 25.10.2011 | 6.730 | 6.860 | 6.730 | 6.780 |
| 26.10.2011 | 6.640 | 6.760 | 6.540 | 6.690 |
| 27.10.2011 | 6.720 | 6.980 | 6.690 | 6.940 |
| 28.10.2011 | 7.250 | 7.420 | 7.190 | 7.370 |
| 31.10.2011 | 7.320 | 7.440 | 7.290 | 7.350 |
| 01.11.2011 | 7.290 | 7.330 | 7.150 | 7.180 |
| 02.11.2011 | 7.070 | 7.080 | 6.870 | 6.890 |
| 04.11.2011 | 6.970 | 7.190 | 6.960 | 7.190 |
| 07.11.2011 | 7.210 | 7.230 | 7.140 | 7.150 |
| 08.11.2011 | 7.200 | 7.210 | 7.040 | 7.110 |
| 09.11.2011 | 7.190 | 7.320 | 7.180 | 7.210 |
| 10.11.2011 | 6.980 | 7.020 | 6.800 | 6.990 |
| 11.11.2011 | 7.060 | 7.150 | 6.950 | 7.120 |
| 14.11.2011 | 7.230 | 7.250 | 7.110 | 7.150 |
| 15.11.2011 | 7.120 | 7.130 | 7.010 | 7.030 |
| 16.11.2011 | 7.010 | 7.090 | 6.880 | 6.980 |
| 17.11.2011 | 7.020 | 7.290 | 7.000 | 7.250 |
| 18.11.2011 | 7.170 | 7.570 | 7.170 | 7.520 |
| 21.11.2011 | 7.460 | 7.750 | 7.430 | 7.680 |
| 22.11.2011 | 7.600 | 7.760 | 7.530 | 7.720 |
| 24.11.2011 | 7.650 | 7.820 | 7.510 | 7.710 |
| 25.11.2011 | 7.700 | 7.770 | 7.400 | 7.410 |
| 28.11.2011 | 7.530 | 7.670 | 7.520 | 7.540 |
| 29.11.2011 | 7.690 | 7.740 | 7.580 | 7.700 |
| 30.11.2011 | 7.620 | 7.710 | 7.520 | 7.710 |
| 01.12.2011 | 7.850 | 7.880 | 7.770 | 7.790 |
| 02.12.2011 | 7.800 | 7.820 | 7.680 | 7.710 |
| 05.12.2011 | 7.720 | 7.740 | 7.560 | 7.590 |
| 06.12.2011 | 7.600 | 7.680 | 7.530 | 7.590 |
| 07.12.2011 | 7.550 | 7.560 | 7.380 | 7.520 |
| 08.12.2011 | 7.520 | 7.620 | 7.470 | 7.490 |
| 09.12.2011 | 7.270 | 7.340 | 7.210 | 7.230 |
| 12.12.2011 | 7.380 | 7.410 | 7.300 | 7.320 |
| 13.12.2011 | 7.240 | 7.340 | 7.200 | 7.260 |
| 14.12.2011 | 7.210 | 7.220 | 7.040 | 7.050 |
| 15.12.2011 | 7.020 | 7.030 | 6.910 | 6.910 |
| 16.12.2011 | 6.930 | 7.000 | 6.870 | 6.900 |
| 19.12.2011 | 6.860 | 6.960 | 6.810 | 6.950 |
| 20.12.2011 | 7.040 | 7.220 | 7.020 | 7.200 |
| 21.12.2011 | 7.230 | 7.290 | 7.160 | 7.200 |
| 22.12.2011 | 7.150 | 7.240 | 7.120 | 7.140 |
| 26.12.2011 | 7.250 | 7.260 | 7.160 | 7.210 |
| 27.12.2011 | 7.160 | 7.180 | 7.090 | 7.110 |
| 28.12.2011 | 7.140 | 7.200 | 6.830 | 6.880 |
| 29.12.2011 | 6.790 | 6.800 | 6.590 | 6.660 |
| 30.12.2011 | 6.710 | 6.750 | 6.650 | 6.730 |