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
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.063,9344
KAPANIŞ 3.057,0082
En Düşük
DÜŞÜK 2.540
En Yüksek
YÜKSEK 3.860
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2014 | 3.310 | 3.330 | 3.260 | 3.270 |
| 07.01.2014 | 3.280 | 3.310 | 3.240 | 3.270 |
| 08.01.2014 | 3.290 | 3.420 | 3.260 | 3.350 |
| 09.01.2014 | 3.350 | 3.550 | 3.320 | 3.440 |
| 10.01.2014 | 3.430 | 3.540 | 3.430 | 3.490 |
| 14.01.2014 | 3.410 | 3.420 | 3.290 | 3.340 |
| 15.01.2014 | 3.390 | 3.470 | 3.370 | 3.420 |
| 16.01.2014 | 3.460 | 3.730 | 3.460 | 3.630 |
| 17.01.2014 | 3.620 | 3.780 | 3.620 | 3.700 |
| 20.01.2014 | 3.750 | 3.760 | 3.620 | 3.660 |
| 21.01.2014 | 3.660 | 3.860 | 3.610 | 3.820 |
| 22.01.2014 | 3.830 | 3.860 | 3.730 | 3.790 |
| 23.01.2014 | 3.830 | 3.840 | 3.710 | 3.710 |
| 24.01.2014 | 3.640 | 3.750 | 3.630 | 3.680 |
| 27.01.2014 | 3.570 | 3.600 | 3.520 | 3.550 |
| 28.01.2014 | 3.530 | 3.600 | 3.430 | 3.430 |
| 29.01.2014 | 3.530 | 3.730 | 3.510 | 3.700 |
| 30.01.2014 | 3.630 | 3.670 | 3.540 | 3.620 |
| 31.01.2014 | 3.800 | 3.840 | 3.450 | 3.540 |
| 03.02.2014 | 3.500 | 3.580 | 3.460 | 3.460 |
| 04.02.2014 | 3.260 | 3.330 | 3.170 | 3.170 |
| 05.02.2014 | 3.330 | 3.340 | 2.930 | 3.080 |
| 06.02.2014 | 3.110 | 3.130 | 3.020 | 3.070 |
| 07.02.2014 | 3.150 | 3.200 | 3.110 | 3.150 |
| 10.02.2014 | 3.220 | 3.270 | 3.190 | 3.240 |
| 12.02.2014 | 3.270 | 3.280 | 3.230 | 3.260 |
| 13.02.2014 | 3.230 | 3.240 | 3.120 | 3.140 |
| 14.02.2014 | 3.150 | 3.210 | 3.050 | 3.080 |
| 17.02.2014 | 3.090 | 3.120 | 3.010 | 3.120 |
| 18.02.2014 | 3.180 | 3.260 | 3.130 | 3.240 |
| 19.02.2014 | 3.200 | 3.280 | 3.200 | 3.260 |
| 20.02.2014 | 3.240 | 3.290 | 3.210 | 3.210 |
| 21.02.2014 | 3.250 | 3.300 | 3.250 | 3.280 |
| 24.02.2014 | 3.280 | 3.350 | 3.230 | 3.270 |
| 25.02.2014 | 3.320 | 3.340 | 3.290 | 3.310 |
| 26.02.2014 | 3.260 | 3.320 | 3.260 | 3.290 |
| 27.02.2014 | 3.280 | 3.290 | 3.210 | 3.230 |
| 28.02.2014 | 3.210 | 3.290 | 3.190 | 3.290 |
| 03.03.2014 | 3.210 | 3.230 | 3.140 | 3.170 |
| 04.03.2014 | 3.120 | 3.200 | 3.120 | 3.160 |
| 05.03.2014 | 3.210 | 3.230 | 3.190 | 3.200 |
| 06.03.2014 | 3.200 | 3.260 | 3.180 | 3.250 |
| 07.03.2014 | 3.280 | 3.280 | 3.210 | 3.220 |
| 10.03.2014 | 3.210 | 3.230 | 3.170 | 3.190 |
| 11.03.2014 | 3.210 | 3.240 | 3.190 | 3.210 |
| 12.03.2014 | 3.210 | 3.300 | 3.180 | 3.180 |
| 13.03.2014 | 3.200 | 3.220 | 3.170 | 3.170 |
| 14.03.2014 | 3.090 | 3.100 | 3.020 | 3.050 |
| 17.03.2014 | 3.030 | 3.050 | 2.990 | 3.040 |
| 18.03.2014 | 3.090 | 3.120 | 3.070 | 3.100 |
| 19.03.2014 | 3.100 | 3.100 | 2.910 | 2.970 |
| 20.03.2014 | 2.970 | 2.990 | 2.800 | 2.810 |
| 24.03.2014 | 2.810 | 3.000 | 2.810 | 2.970 |
| 25.03.2014 | 2.940 | 2.960 | 2.860 | 2.910 |
| 26.03.2014 | 2.910 | 2.970 | 2.910 | 2.950 |
| 27.03.2014 | 2.910 | 3.070 | 2.910 | 3.060 |
| 28.03.2014 | 3.100 | 3.150 | 3.060 | 3.110 |
| 31.03.2014 | 3.150 | 3.160 | 3.110 | 3.140 |
| 01.04.2014 | 3.140 | 3.160 | 3.110 | 3.140 |
| 02.04.2014 | 3.190 | 3.290 | 3.160 | 3.210 |
| 03.04.2014 | 3.290 | 3.350 | 3.240 | 3.260 |
| 04.04.2014 | 3.210 | 3.330 | 3.210 | 3.300 |
| 07.04.2014 | 3.250 | 3.290 | 3.230 | 3.260 |
| 08.04.2014 | 3.210 | 3.220 | 3.120 | 3.140 |
| 09.04.2014 | 3.090 | 3.120 | 3.050 | 3.070 |
| 10.04.2014 | 3.120 | 3.140 | 3.010 | 3.030 |
| 11.04.2014 | 2.920 | 3.010 | 2.910 | 2.990 |
| 14.04.2014 | 2.780 | 2.800 | 2.690 | 2.730 |
| 15.04.2014 | 2.760 | 2.760 | 2.620 | 2.700 |
| 16.04.2014 | 2.690 | 2.760 | 2.640 | 2.750 |
| 17.04.2014 | 2.750 | 2.770 | 2.710 | 2.720 |
| 18.04.2014 | 2.740 | 2.790 | 2.730 | 2.760 |
| 21.04.2014 | 2.780 | 2.820 | 2.750 | 2.760 |
| 22.04.2014 | 2.760 | 2.770 | 2.720 | 2.730 |
| 23.04.2014 | 2.760 | 2.770 | 2.700 | 2.720 |
| 24.04.2014 | 2.730 | 2.750 | 2.700 | 2.700 |
| 25.04.2014 | 2.710 | 2.710 | 2.670 | 2.690 |
| 28.04.2014 | 2.640 | 2.650 | 2.570 | 2.620 |
| 30.04.2014 | 2.640 | 2.650 | 2.540 | 2.560 |
| 01.05.2014 | 2.550 | 2.610 | 2.540 | 2.610 |
| 02.05.2014 | 2.610 | 2.660 | 2.590 | 2.610 |
| 07.05.2014 | 2.600 | 2.610 | 2.560 | 2.560 |
| 08.05.2014 | 2.580 | 2.620 | 2.580 | 2.600 |
| 09.05.2014 | 2.600 | 2.620 | 2.580 | 2.590 |
| 12.05.2014 | 2.590 | 2.610 | 2.570 | 2.590 |
| 13.05.2014 | 2.750 | 2.790 | 2.700 | 2.720 |
| 14.05.2014 | 2.730 | 2.820 | 2.720 | 2.770 |
| 15.05.2014 | 2.790 | 2.880 | 2.790 | 2.820 |
| 16.05.2014 | 2.850 | 2.860 | 2.730 | 2.740 |
| 19.05.2014 | 2.720 | 2.720 | 2.630 | 2.660 |
| 20.05.2014 | 2.670 | 2.670 | 2.620 | 2.640 |
| 21.05.2014 | 2.610 | 2.630 | 2.570 | 2.600 |
| 22.05.2014 | 2.630 | 2.670 | 2.610 | 2.660 |
| 23.05.2014 | 2.650 | 2.700 | 2.650 | 2.680 |
| 26.05.2014 | 2.720 | 2.770 | 2.720 | 2.750 |
| 27.05.2014 | 2.750 | 2.780 | 2.740 | 2.750 |
| 28.05.2014 | 2.770 | 2.780 | 2.750 | 2.760 |
| 29.05.2014 | 2.750 | 2.880 | 2.740 | 2.860 |
| 30.05.2014 | 2.860 | 2.920 | 2.840 | 2.880 |
| 02.06.2014 | 2.920 | 2.960 | 2.900 | 2.920 |
| 03.06.2014 | 2.960 | 2.980 | 2.910 | 2.920 |
| 04.06.2014 | 2.940 | 2.960 | 2.910 | 2.930 |
| 05.06.2014 | 2.970 | 3.090 | 2.960 | 3.040 |
| 06.06.2014 | 3.110 | 3.140 | 3.070 | 3.100 |
| 09.06.2014 | 3.150 | 3.160 | 3.100 | 3.100 |
| 10.06.2014 | 3.070 | 3.080 | 3.010 | 3.030 |
| 11.06.2014 | 3.000 | 3.060 | 3.000 | 3.040 |
| 12.06.2014 | 3.030 | 3.070 | 3.020 | 3.060 |
| 13.06.2014 | 3.050 | 3.150 | 3.040 | 3.140 |
| 16.06.2014 | 3.180 | 3.180 | 3.080 | 3.100 |
| 17.06.2014 | 3.130 | 3.140 | 3.090 | 3.090 |
| 18.06.2014 | 3.100 | 3.140 | 3.090 | 3.140 |
| 19.06.2014 | 3.210 | 3.310 | 3.210 | 3.250 |
| 20.06.2014 | 3.260 | 3.290 | 3.230 | 3.250 |
| 23.06.2014 | 3.300 | 3.300 | 3.240 | 3.250 |
| 24.06.2014 | 3.230 | 3.250 | 3.210 | 3.220 |
| 25.06.2014 | 3.210 | 3.270 | 3.210 | 3.230 |
| 26.06.2014 | 3.250 | 3.260 | 3.220 | 3.230 |
| 27.06.2014 | 3.240 | 3.240 | 3.180 | 3.200 |
| 30.06.2014 | 3.200 | 3.250 | 3.190 | 3.250 |
| 01.07.2014 | 3.230 | 3.300 | 3.230 | 3.290 |
| 02.07.2014 | 3.350 | 3.380 | 3.320 | 3.330 |
| 03.07.2014 | 3.350 | 3.350 | 3.310 | 3.330 |
| 04.07.2014 | 3.390 | 3.410 | 3.350 | 3.360 |
| 07.07.2014 | 3.350 | 3.360 | 3.330 | 3.360 |
| 08.07.2014 | 3.360 | 3.370 | 3.320 | 3.350 |
| 09.07.2014 | 3.330 | 3.340 | 3.270 | 3.300 |
| 10.07.2014 | 3.310 | 3.320 | 3.220 | 3.250 |
| 11.07.2014 | 3.200 | 3.220 | 3.170 | 3.200 |
| 14.07.2014 | 3.190 | 3.260 | 3.190 | 3.240 |
| 15.07.2014 | 3.260 | 3.270 | 3.230 | 3.250 |
| 16.07.2014 | 3.230 | 3.250 | 3.220 | 3.230 |
| 17.07.2014 | 3.300 | 3.340 | 3.250 | 3.280 |
| 18.07.2014 | 3.200 | 3.230 | 3.150 | 3.210 |
| 22.07.2014 | 3.210 | 3.250 | 3.210 | 3.230 |
| 23.07.2014 | 3.250 | 3.310 | 3.240 | 3.270 |
| 24.07.2014 | 3.310 | 3.360 | 3.300 | 3.310 |
| 25.07.2014 | 3.330 | 3.330 | 3.300 | 3.330 |
| 28.07.2014 | 3.300 | 3.330 | 3.290 | 3.310 |
| 29.07.2014 | 3.320 | 3.340 | 3.260 | 3.290 |
| 30.07.2014 | 3.280 | 3.290 | 3.240 | 3.260 |
| 31.07.2014 | 3.270 | 3.320 | 3.230 | 3.260 |
| 01.08.2014 | 3.210 | 3.260 | 3.200 | 3.240 |
| 04.08.2014 | 3.250 | 3.270 | 3.140 | 3.150 |
| 05.08.2014 | 3.130 | 3.140 | 3.070 | 3.090 |
| 06.08.2014 | 3.060 | 3.070 | 3.010 | 3.040 |
| 07.08.2014 | 3.020 | 3.070 | 2.980 | 3.060 |
| 08.08.2014 | 3.020 | 3.060 | 2.990 | 3.020 |
| 11.08.2014 | 3.090 | 3.160 | 3.050 | 3.100 |
| 12.08.2014 | 3.080 | 3.110 | 3.040 | 3.080 |
| 13.08.2014 | 3.060 | 3.130 | 3.060 | 3.100 |
| 14.08.2014 | 3.120 | 3.150 | 3.110 | 3.140 |
| 15.08.2014 | 3.140 | 3.160 | 3.120 | 3.150 |
| 18.08.2014 | 3.160 | 3.210 | 3.160 | 3.180 |
| 19.08.2014 | 3.220 | 3.260 | 3.220 | 3.250 |
| 20.08.2014 | 3.270 | 3.290 | 3.240 | 3.250 |
| 21.08.2014 | 3.260 | 3.280 | 3.220 | 3.260 |
| 22.08.2014 | 3.260 | 3.260 | 3.200 | 3.220 |
| 25.08.2014 | 3.220 | 3.260 | 3.210 | 3.240 |
| 26.08.2014 | 3.240 | 3.250 | 3.210 | 3.220 |
| 27.08.2014 | 3.230 | 3.250 | 3.220 | 3.240 |
| 28.08.2014 | 3.230 | 3.250 | 3.210 | 3.250 |
| 29.08.2014 | 3.210 | 3.300 | 3.210 | 3.280 |
| 01.09.2014 | 3.270 | 3.300 | 3.250 | 3.280 |
| 02.09.2014 | 3.300 | 3.340 | 3.300 | 3.320 |
| 03.09.2014 | 3.360 | 3.360 | 3.310 | 3.320 |
| 04.09.2014 | 3.340 | 3.340 | 3.290 | 3.320 |
| 05.09.2014 | 3.330 | 3.330 | 3.300 | 3.320 |
| 08.09.2014 | 3.320 | 3.320 | 3.270 | 3.280 |
| 09.09.2014 | 3.300 | 3.310 | 3.260 | 3.280 |
| 10.09.2014 | 3.260 | 3.270 | 3.230 | 3.250 |
| 11.09.2014 | 3.280 | 3.320 | 3.280 | 3.300 |
| 12.09.2014 | 3.290 | 3.300 | 3.270 | 3.290 |
| 16.09.2014 | 3.330 | 3.350 | 3.300 | 3.310 |
| 17.09.2014 | 3.340 | 3.340 | 3.250 | 3.260 |
| 18.09.2014 | 3.280 | 3.290 | 3.240 | 3.260 |
| 19.09.2014 | 3.270 | 3.270 | 3.230 | 3.240 |
| 22.09.2014 | 3.250 | 3.250 | 3.170 | 3.180 |
| 24.09.2014 | 3.110 | 3.170 | 3.100 | 3.130 |
| 25.09.2014 | 3.170 | 3.180 | 3.140 | 3.180 |
| 26.09.2014 | 3.150 | 3.160 | 3.120 | 3.140 |
| 29.09.2014 | 3.180 | 3.180 | 3.140 | 3.150 |
| 30.09.2014 | 3.110 | 3.130 | 3.100 | 3.120 |
| 01.10.2014 | 3.120 | 3.130 | 3.090 | 3.090 |
| 02.10.2014 | 3.050 | 3.060 | 2.990 | 3.000 |
| 03.10.2014 | 3.000 | 3.030 | 2.980 | 3.000 |
| 06.10.2014 | 3.040 | 3.050 | 3.010 | 3.020 |
| 07.10.2014 | 3.000 | 3.010 | 2.940 | 2.950 |
| 08.10.2014 | 2.900 | 2.990 | 2.900 | 2.920 |
| 09.10.2014 | 2.930 | 2.940 | 2.840 | 2.860 |
| 10.10.2014 | 2.820 | 2.890 | 2.810 | 2.860 |
| 14.10.2014 | 2.820 | 2.820 | 2.720 | 2.740 |
| 15.10.2014 | 2.750 | 2.790 | 2.710 | 2.770 |
| 16.10.2014 | 2.690 | 2.700 | 2.620 | 2.660 |
| 17.10.2014 | 2.670 | 2.700 | 2.580 | 2.600 |
| 20.10.2014 | 2.660 | 2.750 | 2.660 | 2.720 |
| 21.10.2014 | 2.740 | 2.750 | 2.670 | 2.680 |
| 22.10.2014 | 2.730 | 2.760 | 2.690 | 2.720 |
| 23.10.2014 | 2.700 | 2.730 | 2.680 | 2.690 |
| 24.10.2014 | 2.750 | 2.760 | 2.700 | 2.710 |
| 27.10.2014 | 2.690 | 2.690 | 2.600 | 2.650 |
| 28.10.2014 | 2.620 | 2.640 | 2.580 | 2.620 |
| 29.10.2014 | 2.630 | 2.670 | 2.620 | 2.650 |
| 30.10.2014 | 2.640 | 2.680 | 2.620 | 2.670 |
| 31.10.2014 | 2.740 | 2.800 | 2.660 | 2.740 |
| 04.11.2014 | 2.910 | 2.930 | 2.800 | 2.810 |
| 05.11.2014 | 2.820 | 2.920 | 2.820 | 2.900 |
| 06.11.2014 | 2.940 | 2.960 | 2.840 | 2.860 |
| 07.11.2014 | 2.910 | 2.920 | 2.860 | 2.870 |
| 10.11.2014 | 2.860 | 2.910 | 2.840 | 2.890 |
| 11.11.2014 | 2.900 | 2.980 | 2.900 | 2.950 |
| 12.11.2014 | 2.980 | 3.050 | 2.970 | 2.990 |
| 13.11.2014 | 3.000 | 3.030 | 2.950 | 3.000 |
| 14.11.2014 | 3.030 | 3.040 | 2.990 | 3.030 |
| 17.11.2014 | 3.030 | 3.040 | 2.950 | 2.960 |
| 18.11.2014 | 2.960 | 3.010 | 2.960 | 3.000 |
| 19.11.2014 | 3.010 | 3.020 | 2.960 | 2.970 |
| 20.11.2014 | 3.000 | 3.010 | 2.970 | 2.980 |
| 21.11.2014 | 2.960 | 2.970 | 2.890 | 2.930 |
| 25.11.2014 | 2.940 | 2.950 | 2.880 | 2.900 |
| 26.11.2014 | 2.870 | 2.880 | 2.860 | 2.870 |
| 27.11.2014 | 2.860 | 2.860 | 2.790 | 2.800 |
| 28.11.2014 | 2.810 | 2.840 | 2.780 | 2.830 |
| 01.12.2014 | 2.830 | 2.880 | 2.790 | 2.870 |
| 02.12.2014 | 2.850 | 2.910 | 2.840 | 2.880 |
| 03.12.2014 | 2.870 | 2.890 | 2.850 | 2.860 |
| 04.12.2014 | 2.860 | 2.870 | 2.830 | 2.860 |
| 05.12.2014 | 2.850 | 2.860 | 2.840 | 2.860 |
| 08.12.2014 | 2.900 | 2.910 | 2.840 | 2.850 |
| 09.12.2014 | 2.830 | 2.860 | 2.830 | 2.830 |
| 10.12.2014 | 2.800 | 2.810 | 2.730 | 2.760 |
| 11.12.2014 | 2.720 | 2.780 | 2.700 | 2.770 |
| 12.12.2014 | 2.780 | 2.780 | 2.740 | 2.760 |
| 15.12.2014 | 2.740 | 2.760 | 2.710 | 2.730 |
| 16.12.2014 | 2.700 | 2.710 | 2.660 | 2.670 |
| 17.12.2014 | 2.670 | 2.700 | 2.660 | 2.660 |
| 18.12.2014 | 2.690 | 2.700 | 2.610 | 2.640 |
| 19.12.2014 | 2.660 | 2.670 | 2.600 | 2.630 |
| 22.12.2014 | 2.620 | 2.680 | 2.600 | 2.660 |
| 24.12.2014 | 2.680 | 2.720 | 2.670 | 2.670 |
| 25.12.2014 | 2.680 | 2.690 | 2.640 | 2.660 |
| 26.12.2014 | 2.680 | 2.730 | 2.660 | 2.710 |
| 29.12.2014 | 2.720 | 2.750 | 2.710 | 2.710 |
| 30.12.2014 | 2.710 | 2.720 | 2.670 | 2.680 |