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
2012 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.645
KAPANIŞ 3.629,9194
En Düşük
DÜŞÜK 1.420
En Yüksek
YÜKSEK 6.900
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2012 | 6.770 | 6.900 | 6.740 | 6.760 |
| 05.01.2012 | 6.700 | 6.710 | 6.580 | 6.620 |
| 06.01.2012 | 6.620 | 6.690 | 6.530 | 6.600 |
| 10.01.2012 | 6.630 | 6.770 | 6.620 | 6.650 |
| 11.01.2012 | 6.780 | 6.830 | 6.620 | 6.640 |
| 12.01.2012 | 6.600 | 6.610 | 6.410 | 6.430 |
| 13.01.2012 | 6.410 | 6.600 | 6.330 | 6.560 |
| 16.01.2012 | 6.490 | 6.500 | 6.320 | 6.370 |
| 17.01.2012 | 6.380 | 6.420 | 6.310 | 6.370 |
| 18.01.2012 | 6.330 | 6.380 | 6.210 | 6.320 |
| 19.01.2012 | 6.360 | 6.600 | 6.360 | 6.540 |
| 20.01.2012 | 6.670 | 6.770 | 6.640 | 6.750 |
| 23.01.2012 | 6.750 | 6.760 | 6.650 | 6.690 |
| 24.01.2012 | 6.670 | 6.670 | 6.540 | 6.570 |
| 25.01.2012 | 6.670 | 6.710 | 6.610 | 6.660 |
| 26.01.2012 | 6.670 | 6.720 | 6.590 | 6.660 |
| 27.01.2012 | 6.660 | 6.680 | 6.580 | 6.630 |
| 30.01.2012 | 6.580 | 6.620 | 6.520 | 6.580 |
| 31.01.2012 | 6.550 | 6.690 | 6.470 | 6.560 |
| 01.02.2012 | 6.360 | 6.500 | 6.170 | 6.280 |
| 02.02.2012 | 5.650 | 5.650 | 5.280 | 5.280 |
| 03.02.2012 | 5.280 | 5.430 | 5.050 | 5.430 |
| 06.02.2012 | 5.380 | 5.420 | 5.240 | 5.270 |
| 07.02.2012 | 5.320 | 5.370 | 5.290 | 5.360 |
| 08.02.2012 | 5.380 | 5.420 | 5.320 | 5.390 |
| 09.02.2012 | 5.350 | 5.400 | 5.340 | 5.360 |
| 10.02.2012 | 5.390 | 5.410 | 5.350 | 5.410 |
| 13.02.2012 | 5.380 | 5.470 | 5.350 | 5.350 |
| 14.02.2012 | 5.330 | 5.370 | 5.270 | 5.330 |
| 15.02.2012 | 5.360 | 5.440 | 5.350 | 5.390 |
| 16.02.2012 | 5.410 | 5.560 | 5.410 | 5.450 |
| 17.02.2012 | 5.580 | 5.590 | 5.510 | 5.550 |
| 20.02.2012 | 5.650 | 5.720 | 5.580 | 5.580 |
| 21.02.2012 | 5.550 | 5.590 | 5.450 | 5.470 |
| 22.02.2012 | 5.440 | 5.500 | 5.380 | 5.490 |
| 23.02.2012 | 5.510 | 5.650 | 5.470 | 5.640 |
| 24.02.2012 | 5.640 | 5.700 | 5.610 | 5.660 |
| 27.02.2012 | 5.750 | 5.990 | 5.720 | 5.840 |
| 28.02.2012 | 5.740 | 5.780 | 5.650 | 5.760 |
| 29.02.2012 | 5.800 | 5.820 | 5.680 | 5.720 |
| 01.03.2012 | 5.780 | 5.800 | 5.510 | 5.540 |
| 02.03.2012 | 5.610 | 5.780 | 5.560 | 5.690 |
| 05.03.2012 | 5.710 | 5.800 | 5.620 | 5.630 |
| 06.03.2012 | 5.670 | 5.710 | 5.430 | 5.440 |
| 07.03.2012 | 5.340 | 5.470 | 5.330 | 5.460 |
| 08.03.2012 | 5.510 | 5.520 | 5.180 | 5.200 |
| 09.03.2012 | 5.160 | 5.270 | 5.070 | 5.220 |
| 12.03.2012 | 5.290 | 5.290 | 5.090 | 5.090 |
| 13.03.2012 | 5.110 | 5.200 | 5.080 | 5.090 |
| 14.03.2012 | 5.140 | 5.340 | 4.830 | 5.310 |
| 15.03.2012 | 5.220 | 5.250 | 5.000 | 5.030 |
| 16.03.2012 | 5.000 | 5.150 | 4.960 | 5.100 |
| 19.03.2012 | 5.130 | 5.140 | 5.040 | 5.060 |
| 21.03.2012 | 5.040 | 5.090 | 5.010 | 5.010 |
| 22.03.2012 | 5.000 | 5.020 | 4.900 | 4.920 |
| 23.03.2012 | 4.870 | 4.880 | 4.720 | 4.760 |
| 26.03.2012 | 4.770 | 4.820 | 4.670 | 4.740 |
| 27.03.2012 | 4.800 | 4.990 | 4.780 | 4.950 |
| 28.03.2012 | 5.700 | 5.700 | 5.700 | 5.700 |
| 29.03.2012 | 6.050 | 6.190 | 6.010 | 6.080 |
| 30.03.2012 | 6.070 | 6.130 | 5.950 | 6.040 |
| 02.04.2012 | 6.060 | 6.070 | 5.970 | 5.990 |
| 03.04.2012 | 5.960 | 5.970 | 5.800 | 5.910 |
| 04.04.2012 | 5.850 | 5.880 | 5.670 | 5.690 |
| 05.04.2012 | 5.590 | 5.730 | 5.500 | 5.710 |
| 06.04.2012 | 5.610 | 5.700 | 5.550 | 5.590 |
| 09.04.2012 | 5.500 | 5.630 | 5.490 | 5.540 |
| 10.04.2012 | 5.470 | 5.530 | 5.250 | 5.300 |
| 11.04.2012 | 5.100 | 5.220 | 5.050 | 5.130 |
| 12.04.2012 | 5.130 | 5.360 | 5.060 | 5.270 |
| 13.04.2012 | 5.360 | 5.390 | 5.130 | 5.140 |
| 16.04.2012 | 5.150 | 5.340 | 5.140 | 5.200 |
| 17.04.2012 | 5.190 | 5.220 | 5.030 | 5.080 |
| 18.04.2012 | 5.130 | 5.160 | 5.010 | 5.030 |
| 19.04.2012 | 5.010 | 5.100 | 5.000 | 5.030 |
| 20.04.2012 | 5.020 | 5.050 | 4.920 | 4.940 |
| 23.04.2012 | 5.030 | 5.120 | 5.010 | 5.090 |
| 24.04.2012 | 5.070 | 5.140 | 5.020 | 5.090 |
| 25.04.2012 | 5.170 | 5.190 | 5.020 | 5.040 |
| 26.04.2012 | 5.090 | 5.150 | 5.070 | 5.100 |
| 27.04.2012 | 5.160 | 5.310 | 5.130 | 5.160 |
| 01.05.2012 | 4.930 | 4.940 | 4.650 | 4.680 |
| 02.05.2012 | 4.730 | 4.740 | 4.430 | 4.480 |
| 07.05.2012 | 4.370 | 4.400 | 4.200 | 4.220 |
| 08.05.2012 | 4.260 | 4.260 | 4.030 | 4.100 |
| 09.05.2012 | 4.080 | 4.190 | 4.060 | 4.090 |
| 10.05.2012 | 4.100 | 4.220 | 4.070 | 4.110 |
| 11.05.2012 | 4.100 | 4.120 | 3.870 | 3.900 |
| 14.05.2012 | 3.880 | 4.010 | 3.820 | 3.910 |
| 15.05.2012 | 3.890 | 3.890 | 3.750 | 3.790 |
| 16.05.2012 | 3.750 | 3.840 | 3.660 | 3.700 |
| 17.05.2012 | 3.710 | 3.910 | 3.680 | 3.910 |
| 18.05.2012 | 3.800 | 3.830 | 3.740 | 3.790 |
| 21.05.2012 | 3.740 | 3.820 | 3.640 | 3.660 |
| 22.05.2012 | 3.740 | 3.760 | 3.670 | 3.700 |
| 23.05.2012 | 3.710 | 3.890 | 3.670 | 3.690 |
| 24.05.2012 | 3.760 | 4.040 | 3.750 | 3.950 |
| 25.05.2012 | 3.950 | 4.130 | 3.840 | 3.910 |
| 28.05.2012 | 3.990 | 4.240 | 3.880 | 4.230 |
| 29.05.2012 | 4.200 | 4.280 | 4.150 | 4.220 |
| 30.05.2012 | 4.220 | 4.220 | 4.020 | 4.090 |
| 31.05.2012 | 4.000 | 4.180 | 3.980 | 4.110 |
| 01.06.2012 | 4.070 | 4.070 | 3.880 | 3.910 |
| 04.06.2012 | 3.800 | 3.880 | 3.770 | 3.820 |
| 05.06.2012 | 3.870 | 3.960 | 3.860 | 3.920 |
| 06.06.2012 | 3.990 | 4.220 | 3.980 | 4.190 |
| 07.06.2012 | 4.280 | 4.320 | 4.110 | 4.140 |
| 08.06.2012 | 4.120 | 4.120 | 3.890 | 3.920 |
| 11.06.2012 | 4.080 | 4.290 | 4.010 | 4.240 |
| 12.06.2012 | 4.100 | 4.220 | 4.080 | 4.130 |
| 13.06.2012 | 4.130 | 4.180 | 4.030 | 4.060 |
| 14.06.2012 | 4.060 | 4.200 | 4.050 | 4.150 |
| 15.06.2012 | 4.190 | 4.210 | 4.100 | 4.120 |
| 18.06.2012 | 4.240 | 4.430 | 4.230 | 4.350 |
| 19.06.2012 | 4.340 | 4.600 | 4.300 | 4.490 |
| 20.06.2012 | 4.500 | 4.580 | 4.320 | 4.380 |
| 21.06.2012 | 4.350 | 4.380 | 4.140 | 4.150 |
| 22.06.2012 | 4.130 | 4.330 | 4.110 | 4.250 |
| 25.06.2012 | 4.300 | 4.310 | 4.090 | 4.100 |
| 26.06.2012 | 4.060 | 4.090 | 3.930 | 3.980 |
| 27.06.2012 | 4.010 | 4.110 | 3.990 | 4.030 |
| 28.06.2012 | 4.090 | 4.100 | 3.990 | 4.030 |
| 29.06.2012 | 3.950 | 4.070 | 3.930 | 4.020 |
| 02.07.2012 | 4.080 | 4.090 | 3.960 | 3.970 |
| 03.07.2012 | 4.000 | 4.010 | 3.890 | 3.920 |
| 04.07.2012 | 3.930 | 3.940 | 3.830 | 3.850 |
| 05.07.2012 | 3.850 | 3.870 | 3.770 | 3.780 |
| 06.07.2012 | 3.730 | 3.780 | 3.710 | 3.760 |
| 09.07.2012 | 3.760 | 3.900 | 3.680 | 3.780 |
| 10.07.2012 | 3.730 | 3.740 | 3.600 | 3.620 |
| 11.07.2012 | 3.600 | 3.610 | 3.510 | 3.560 |
| 12.07.2012 | 3.510 | 3.510 | 3.300 | 3.310 |
| 13.07.2012 | 3.370 | 3.440 | 3.310 | 3.340 |
| 17.07.2012 | 3.300 | 3.310 | 3.130 | 3.150 |
| 18.07.2012 | 3.140 | 3.240 | 3.070 | 3.160 |
| 19.07.2012 | 3.200 | 3.260 | 3.160 | 3.170 |
| 20.07.2012 | 3.190 | 3.200 | 3.080 | 3.100 |
| 23.07.2012 | 3.020 | 3.030 | 2.940 | 2.940 |
| 24.07.2012 | 2.860 | 2.940 | 2.780 | 2.890 |
| 25.07.2012 | 2.810 | 2.840 | 2.600 | 2.600 |
| 26.07.2012 | 2.610 | 2.670 | 2.480 | 2.620 |
| 27.07.2012 | 2.690 | 2.720 | 2.510 | 2.550 |
| 30.07.2012 | 2.510 | 2.630 | 2.470 | 2.550 |
| 31.07.2012 | 2.520 | 2.760 | 2.480 | 2.700 |
| 01.08.2012 | 2.620 | 2.700 | 2.620 | 2.650 |
| 02.08.2012 | 2.700 | 2.800 | 2.640 | 2.670 |
| 03.08.2012 | 2.060 | 2.070 | 1.870 | 1.920 |
| 06.08.2012 | 1.820 | 1.880 | 1.760 | 1.810 |
| 07.08.2012 | 1.860 | 1.880 | 1.810 | 1.830 |
| 08.08.2012 | 1.920 | 1.990 | 1.860 | 1.880 |
| 09.08.2012 | 1.860 | 1.940 | 1.850 | 1.910 |
| 10.08.2012 | 1.940 | 2.140 | 1.930 | 2.090 |
| 13.08.2012 | 2.090 | 2.100 | 1.980 | 2.000 |
| 14.08.2012 | 1.990 | 2.000 | 1.930 | 1.930 |
| 15.08.2012 | 1.860 | 1.880 | 1.640 | 1.690 |
| 16.08.2012 | 1.650 | 1.790 | 1.640 | 1.750 |
| 17.08.2012 | 1.780 | 1.980 | 1.700 | 1.840 |
| 20.08.2012 | 1.800 | 1.820 | 1.720 | 1.740 |
| 21.08.2012 | 1.710 | 1.840 | 1.670 | 1.790 |
| 22.08.2012 | 1.760 | 1.840 | 1.750 | 1.800 |
| 23.08.2012 | 1.890 | 1.910 | 1.810 | 1.820 |
| 24.08.2012 | 1.800 | 1.940 | 1.800 | 1.920 |
| 27.08.2012 | 1.970 | 2.040 | 1.930 | 1.970 |
| 28.08.2012 | 2.030 | 2.150 | 2.020 | 2.150 |
| 29.08.2012 | 2.230 | 2.400 | 2.150 | 2.300 |
| 30.08.2012 | 2.340 | 2.370 | 2.230 | 2.270 |
| 31.08.2012 | 2.040 | 2.110 | 1.950 | 1.980 |
| 03.09.2012 | 1.900 | 1.930 | 1.820 | 1.860 |
| 04.09.2012 | 1.950 | 2.090 | 1.930 | 2.090 |
| 05.09.2012 | 2.050 | 2.200 | 2.020 | 2.090 |
| 06.09.2012 | 1.990 | 2.040 | 1.940 | 2.000 |
| 07.09.2012 | 2.030 | 2.100 | 1.880 | 2.060 |
| 10.09.2012 | 2.020 | 2.110 | 1.990 | 2.020 |
| 11.09.2012 | 2.030 | 2.110 | 2.020 | 2.080 |
| 12.09.2012 | 2.080 | 2.170 | 2.050 | 2.090 |
| 13.09.2012 | 2.120 | 2.140 | 2.070 | 2.080 |
| 14.09.2012 | 2.090 | 2.090 | 2.040 | 2.080 |
| 18.09.2012 | 2.040 | 2.110 | 2.000 | 2.030 |
| 19.09.2012 | 2.010 | 2.030 | 1.980 | 2.000 |
| 20.09.2012 | 1.980 | 2.100 | 1.980 | 2.020 |
| 21.09.2012 | 2.150 | 2.190 | 2.100 | 2.120 |
| 24.09.2012 | 2.160 | 2.170 | 2.050 | 2.060 |
| 25.09.2012 | 2.090 | 2.100 | 2.060 | 2.070 |
| 26.09.2012 | 2.080 | 2.100 | 2.050 | 2.070 |
| 27.09.2012 | 2.050 | 2.050 | 1.990 | 1.990 |
| 28.09.2012 | 2.000 | 2.010 | 1.910 | 1.930 |
| 01.10.2012 | 1.950 | 1.980 | 1.930 | 1.930 |
| 02.10.2012 | 1.930 | 1.950 | 1.930 | 1.950 |
| 03.10.2012 | 1.930 | 1.950 | 1.850 | 1.880 |
| 04.10.2012 | 1.840 | 1.840 | 1.760 | 1.820 |
| 05.10.2012 | 1.770 | 1.790 | 1.750 | 1.770 |
| 09.10.2012 | 1.700 | 1.730 | 1.500 | 1.510 |
| 10.10.2012 | 1.560 | 1.590 | 1.520 | 1.530 |
| 11.10.2012 | 1.510 | 1.520 | 1.430 | 1.460 |
| 12.10.2012 | 1.450 | 1.550 | 1.420 | 1.530 |
| 15.10.2012 | 1.480 | 1.530 | 1.470 | 1.490 |
| 16.10.2012 | 1.480 | 1.510 | 1.450 | 1.470 |
| 17.10.2012 | 1.460 | 1.490 | 1.420 | 1.430 |
| 18.10.2012 | 1.430 | 1.510 | 1.420 | 1.480 |
| 19.10.2012 | 1.470 | 1.500 | 1.450 | 1.490 |
| 22.10.2012 | 1.640 | 1.650 | 1.580 | 1.600 |
| 23.10.2012 | 1.600 | 1.610 | 1.550 | 1.570 |
| 24.10.2012 | 1.590 | 1.670 | 1.570 | 1.670 |
| 25.10.2012 | 1.620 | 1.630 | 1.560 | 1.600 |
| 26.10.2012 | 1.620 | 1.760 | 1.610 | 1.660 |
| 29.10.2012 | 1.630 | 1.670 | 1.620 | 1.620 |
| 30.10.2012 | 1.740 | 1.750 | 1.690 | 1.720 |
| 31.10.2012 | 1.720 | 1.740 | 1.690 | 1.720 |
| 01.11.2012 | 1.670 | 1.700 | 1.660 | 1.690 |
| 02.11.2012 | 1.640 | 1.650 | 1.600 | 1.650 |
| 05.11.2012 | 1.580 | 1.600 | 1.530 | 1.540 |
| 06.11.2012 | 1.470 | 1.570 | 1.470 | 1.560 |
| 07.11.2012 | 1.540 | 1.570 | 1.510 | 1.530 |
| 08.11.2012 | 1.510 | 1.540 | 1.500 | 1.520 |
| 09.11.2012 | 1.520 | 1.570 | 1.510 | 1.550 |
| 12.11.2012 | 1.560 | 1.590 | 1.520 | 1.540 |
| 13.11.2012 | 1.530 | 1.550 | 1.520 | 1.520 |
| 14.11.2012 | 1.670 | 1.680 | 1.610 | 1.630 |
| 15.11.2012 | 1.610 | 1.720 | 1.610 | 1.680 |
| 16.11.2012 | 1.720 | 1.800 | 1.660 | 1.790 |
| 19.11.2012 | 1.750 | 1.810 | 1.740 | 1.750 |
| 20.11.2012 | 1.760 | 1.770 | 1.710 | 1.720 |
| 21.11.2012 | 1.710 | 1.720 | 1.640 | 1.640 |
| 22.11.2012 | 1.680 | 1.760 | 1.670 | 1.710 |
| 26.11.2012 | 1.740 | 1.760 | 1.680 | 1.700 |
| 27.11.2012 | 1.680 | 1.720 | 1.670 | 1.690 |
| 28.11.2012 | 1.680 | 1.690 | 1.640 | 1.640 |
| 29.11.2012 | 1.640 | 1.710 | 1.630 | 1.690 |
| 30.11.2012 | 1.690 | 1.720 | 1.680 | 1.720 |
| 03.12.2012 | 1.700 | 1.730 | 1.700 | 1.720 |
| 04.12.2012 | 1.740 | 1.770 | 1.730 | 1.740 |
| 05.12.2012 | 1.750 | 1.840 | 1.740 | 1.810 |
| 06.12.2012 | 1.820 | 1.990 | 1.820 | 1.990 |
| 07.12.2012 | 2.070 | 2.230 | 2.060 | 2.160 |
| 10.12.2012 | 2.260 | 2.280 | 2.030 | 2.040 |
| 11.12.2012 | 2.090 | 2.190 | 2.070 | 2.180 |
| 12.12.2012 | 2.240 | 2.350 | 2.210 | 2.350 |
| 13.12.2012 | 2.410 | 2.630 | 2.380 | 2.500 |
| 14.12.2012 | 2.500 | 2.690 | 2.460 | 2.690 |
| 17.12.2012 | 2.820 | 3.010 | 2.740 | 3.010 |
| 18.12.2012 | 3.110 | 3.720 | 3.100 | 3.270 |
| 19.12.2012 | 3.490 | 3.540 | 3.050 | 3.070 |
| 20.12.2012 | 2.900 | 3.130 | 2.890 | 3.020 |
| 21.12.2012 | 3.080 | 3.110 | 2.820 | 2.950 |
| 25.12.2012 | 2.900 | 2.950 | 2.700 | 2.730 |
| 26.12.2012 | 2.730 | 3.150 | 2.660 | 3.150 |
| 27.12.2012 | 3.100 | 3.150 | 2.980 | 3.000 |
| 28.12.2012 | 3.100 | 3.130 | 3.010 | 3.030 |