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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2.758,5592
KAPANIŞ 2.750,3469
En Düşük
DÜŞÜK 995
En Yüksek
YÜKSEK 4.205
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 3.890 | 3.900 | 3.875 | 3.895 |
| 05.01.2018 | 3.890 | 3.930 | 3.880 | 3.925 |
| 09.01.2018 | 3.950 | 4.020 | 3.950 | 4.005 |
| 10.01.2018 | 4.035 | 4.150 | 4.025 | 4.145 |
| 11.01.2018 | 4.135 | 4.200 | 4.075 | 4.190 |
| 12.01.2018 | 4.200 | 4.205 | 4.030 | 4.075 |
| 15.01.2018 | 4.050 | 4.120 | 4.030 | 4.065 |
| 16.01.2018 | 4.070 | 4.095 | 4.050 | 4.075 |
| 17.01.2018 | 4.050 | 4.060 | 3.955 | 4.025 |
| 18.01.2018 | 4.030 | 4.045 | 3.980 | 3.995 |
| 19.01.2018 | 4.000 | 4.055 | 4.000 | 4.040 |
| 22.01.2018 | 4.025 | 4.070 | 3.995 | 4.060 |
| 23.01.2018 | 4.090 | 4.140 | 4.055 | 4.075 |
| 24.01.2018 | 4.065 | 4.085 | 4.035 | 4.055 |
| 25.01.2018 | 4.045 | 4.055 | 3.980 | 4.000 |
| 26.01.2018 | 4.010 | 4.025 | 3.955 | 3.985 |
| 29.01.2018 | 4.030 | 4.095 | 4.005 | 4.015 |
| 30.01.2018 | 4.000 | 4.090 | 3.965 | 4.025 |
| 31.01.2018 | 4.025 | 4.095 | 4.020 | 4.075 |
| 01.02.2018 | 4.050 | 4.050 | 3.900 | 3.940 |
| 02.02.2018 | 3.935 | 3.940 | 3.830 | 3.915 |
| 05.02.2018 | 3.785 | 3.815 | 3.735 | 3.750 |
| 06.02.2018 | 3.470 | 3.570 | 3.440 | 3.560 |
| 07.02.2018 | 3.720 | 3.740 | 3.625 | 3.630 |
| 08.02.2018 | 3.640 | 3.650 | 3.515 | 3.565 |
| 09.02.2018 | 3.415 | 3.485 | 3.370 | 3.450 |
| 13.02.2018 | 3.500 | 3.525 | 3.415 | 3.430 |
| 14.02.2018 | 3.415 | 3.440 | 3.330 | 3.340 |
| 15.02.2018 | 3.350 | 3.410 | 3.350 | 3.380 |
| 16.02.2018 | 3.400 | 3.445 | 3.390 | 3.435 |
| 19.02.2018 | 3.460 | 3.490 | 3.440 | 3.490 |
| 20.02.2018 | 3.490 | 3.565 | 3.475 | 3.505 |
| 21.02.2018 | 3.500 | 3.575 | 3.485 | 3.565 |
| 22.02.2018 | 3.575 | 3.575 | 3.530 | 3.545 |
| 23.02.2018 | 3.545 | 3.595 | 3.545 | 3.585 |
| 26.02.2018 | 3.630 | 3.770 | 3.610 | 3.730 |
| 27.02.2018 | 3.785 | 3.845 | 3.760 | 3.770 |
| 28.02.2018 | 3.770 | 3.820 | 3.750 | 3.750 |
| 01.03.2018 | 3.700 | 3.735 | 3.645 | 3.655 |
| 02.03.2018 | 3.600 | 3.615 | 3.530 | 3.545 |
| 05.03.2018 | 3.525 | 3.595 | 3.480 | 3.580 |
| 06.03.2018 | 3.625 | 3.680 | 3.525 | 3.525 |
| 07.03.2018 | 3.525 | 3.530 | 3.415 | 3.415 |
| 08.03.2018 | 3.470 | 3.510 | 3.460 | 3.485 |
| 09.03.2018 | 3.550 | 3.570 | 3.510 | 3.530 |
| 12.03.2018 | 3.565 | 3.565 | 3.495 | 3.535 |
| 13.03.2018 | 3.495 | 3.530 | 3.470 | 3.530 |
| 14.03.2018 | 3.480 | 3.530 | 3.480 | 3.500 |
| 15.03.2018 | 3.480 | 3.525 | 3.480 | 3.510 |
| 16.03.2018 | 3.500 | 3.540 | 3.495 | 3.505 |
| 19.03.2018 | 3.495 | 3.495 | 3.385 | 3.445 |
| 20.03.2018 | 3.395 | 3.475 | 3.390 | 3.445 |
| 22.03.2018 | 3.420 | 3.470 | 3.390 | 3.430 |
| 23.03.2018 | 3.310 | 3.320 | 3.180 | 3.235 |
| 26.03.2018 | 3.175 | 3.230 | 3.120 | 3.230 |
| 27.03.2018 | 3.300 | 3.300 | 3.190 | 3.225 |
| 28.03.2018 | 3.160 | 3.205 | 3.135 | 3.180 |
| 29.03.2018 | 3.195 | 3.195 | 3.110 | 3.150 |
| 30.03.2018 | 3.150 | 3.200 | 3.145 | 3.180 |
| 02.04.2018 | 3.185 | 3.265 | 3.185 | 3.245 |
| 03.04.2018 | 3.190 | 3.210 | 3.165 | 3.195 |
| 04.04.2018 | 3.215 | 3.220 | 3.170 | 3.190 |
| 05.04.2018 | 3.205 | 3.220 | 3.185 | 3.200 |
| 06.04.2018 | 3.200 | 3.235 | 3.170 | 3.170 |
| 09.04.2018 | 3.160 | 3.315 | 3.155 | 3.300 |
| 10.04.2018 | 3.310 | 3.400 | 3.280 | 3.380 |
| 11.04.2018 | 3.400 | 3.445 | 3.355 | 3.415 |
| 12.04.2018 | 3.385 | 3.420 | 3.325 | 3.390 |
| 13.04.2018 | 3.405 | 3.450 | 3.400 | 3.435 |
| 16.04.2018 | 3.425 | 3.450 | 3.400 | 3.430 |
| 17.04.2018 | 3.435 | 3.465 | 3.415 | 3.440 |
| 18.04.2018 | 3.445 | 3.500 | 3.445 | 3.485 |
| 19.04.2018 | 3.500 | 3.560 | 3.500 | 3.530 |
| 20.04.2018 | 3.530 | 3.570 | 3.505 | 3.545 |
| 23.04.2018 | 3.500 | 3.505 | 3.340 | 3.345 |
| 24.04.2018 | 3.415 | 3.460 | 3.385 | 3.445 |
| 25.04.2018 | 3.380 | 3.395 | 3.335 | 3.340 |
| 26.04.2018 | 3.335 | 3.340 | 3.265 | 3.340 |
| 27.04.2018 | 3.385 | 3.390 | 3.215 | 3.215 |
| 01.05.2018 | 3.215 | 3.220 | 3.140 | 3.145 |
| 02.05.2018 | 3.135 | 3.195 | 3.125 | 3.145 |
| 07.05.2018 | 3.150 | 3.165 | 3.140 | 3.145 |
| 08.05.2018 | 3.140 | 3.190 | 3.135 | 3.180 |
| 09.05.2018 | 3.195 | 3.195 | 3.150 | 3.160 |
| 10.05.2018 | 3.180 | 3.235 | 3.165 | 3.180 |
| 11.05.2018 | 3.200 | 3.240 | 3.195 | 3.225 |
| 14.05.2018 | 3.230 | 3.230 | 3.185 | 3.220 |
| 15.05.2018 | 3.210 | 3.260 | 3.210 | 3.225 |
| 16.05.2018 | 3.205 | 3.220 | 3.190 | 3.200 |
| 17.05.2018 | 3.225 | 3.230 | 3.195 | 3.215 |
| 18.05.2018 | 3.210 | 3.325 | 3.210 | 3.300 |
| 21.05.2018 | 3.280 | 3.335 | 3.260 | 3.335 |
| 22.05.2018 | 3.345 | 3.350 | 3.265 | 3.280 |
| 23.05.2018 | 3.260 | 3.275 | 3.210 | 3.225 |
| 24.05.2018 | 3.215 | 3.220 | 3.150 | 3.155 |
| 25.05.2018 | 3.135 | 3.135 | 3.105 | 3.120 |
| 28.05.2018 | 3.115 | 3.145 | 3.040 | 3.055 |
| 29.05.2018 | 3.055 | 3.060 | 2.924 | 2.963 |
| 30.05.2018 | 2.900 | 2.997 | 2.891 | 2.988 |
| 31.05.2018 | 2.986 | 2.987 | 2.894 | 2.896 |
| 01.06.2018 | 2.892 | 2.926 | 2.860 | 2.900 |
| 04.06.2018 | 2.926 | 2.956 | 2.885 | 2.953 |
| 05.06.2018 | 2.999 | 3.050 | 2.657 | 2.833 |
| 06.06.2018 | 2.861 | 2.937 | 2.835 | 2.859 |
| 07.06.2018 | 2.909 | 2.929 | 2.890 | 2.925 |
| 08.06.2018 | 2.901 | 2.920 | 2.883 | 2.898 |
| 11.06.2018 | 2.900 | 2.908 | 2.855 | 2.898 |
| 12.06.2018 | 2.930 | 2.938 | 2.889 | 2.915 |
| 13.06.2018 | 2.913 | 2.957 | 2.902 | 2.951 |
| 14.06.2018 | 2.944 | 2.945 | 2.878 | 2.881 |
| 15.06.2018 | 2.878 | 2.885 | 2.801 | 2.803 |
| 18.06.2018 | 2.788 | 2.788 | 2.686 | 2.713 |
| 19.06.2018 | 2.690 | 2.764 | 2.661 | 2.669 |
| 20.06.2018 | 2.660 | 2.695 | 2.615 | 2.685 |
| 21.06.2018 | 2.680 | 2.728 | 2.670 | 2.681 |
| 22.06.2018 | 2.650 | 2.660 | 2.600 | 2.625 |
| 25.06.2018 | 2.544 | 2.544 | 2.485 | 2.492 |
| 26.06.2018 | 2.424 | 2.496 | 2.402 | 2.489 |
| 27.06.2018 | 2.471 | 2.493 | 2.431 | 2.436 |
| 28.06.2018 | 2.400 | 2.424 | 2.340 | 2.344 |
| 29.06.2018 | 2.700 | 2.770 | 2.601 | 2.700 |
| 02.07.2018 | 2.699 | 2.699 | 2.477 | 2.490 |
| 03.07.2018 | 2.490 | 2.532 | 2.421 | 2.475 |
| 04.07.2018 | 2.450 | 2.481 | 2.440 | 2.469 |
| 05.07.2018 | 2.467 | 2.469 | 2.361 | 2.370 |
| 06.07.2018 | 2.360 | 2.414 | 2.355 | 2.356 |
| 09.07.2018 | 2.368 | 2.429 | 2.359 | 2.407 |
| 10.07.2018 | 2.438 | 2.537 | 2.425 | 2.512 |
| 11.07.2018 | 2.489 | 2.546 | 2.460 | 2.540 |
| 12.07.2018 | 2.580 | 2.647 | 2.565 | 2.588 |
| 13.07.2018 | 2.688 | 2.700 | 2.630 | 2.695 |
| 17.07.2018 | 2.718 | 2.779 | 2.710 | 2.764 |
| 18.07.2018 | 2.780 | 2.781 | 2.632 | 2.658 |
| 19.07.2018 | 2.661 | 2.682 | 2.602 | 2.664 |
| 20.07.2018 | 2.600 | 2.638 | 2.592 | 2.600 |
| 23.07.2018 | 2.578 | 2.610 | 2.553 | 2.560 |
| 24.07.2018 | 2.558 | 2.578 | 2.550 | 2.561 |
| 25.07.2018 | 2.587 | 2.594 | 2.516 | 2.528 |
| 26.07.2018 | 2.530 | 2.559 | 2.523 | 2.538 |
| 27.07.2018 | 2.594 | 2.627 | 2.570 | 2.622 |
| 30.07.2018 | 2.620 | 2.622 | 2.571 | 2.576 |
| 31.07.2018 | 2.590 | 2.605 | 2.558 | 2.585 |
| 01.08.2018 | 2.700 | 2.795 | 2.670 | 2.770 |
| 02.08.2018 | 2.770 | 2.978 | 2.768 | 2.930 |
| 03.08.2018 | 2.940 | 2.985 | 2.845 | 2.861 |
| 06.08.2018 | 2.850 | 2.920 | 2.831 | 2.863 |
| 07.08.2018 | 2.863 | 2.933 | 2.852 | 2.926 |
| 08.08.2018 | 2.940 | 2.949 | 2.880 | 2.893 |
| 09.08.2018 | 2.894 | 2.927 | 2.879 | 2.914 |
| 10.08.2018 | 2.888 | 2.912 | 2.831 | 2.866 |
| 13.08.2018 | 2.826 | 2.838 | 2.760 | 2.772 |
| 14.08.2018 | 2.785 | 2.813 | 2.761 | 2.770 |
| 15.08.2018 | 2.796 | 2.830 | 2.746 | 2.757 |
| 16.08.2018 | 2.720 | 2.757 | 2.673 | 2.743 |
| 17.08.2018 | 2.760 | 2.771 | 2.729 | 2.740 |
| 20.08.2018 | 2.745 | 2.806 | 2.741 | 2.789 |
| 21.08.2018 | 2.786 | 2.827 | 2.780 | 2.815 |
| 22.08.2018 | 2.865 | 2.928 | 2.861 | 2.905 |
| 23.08.2018 | 2.885 | 2.916 | 2.815 | 2.830 |
| 24.08.2018 | 2.831 | 2.865 | 2.810 | 2.846 |
| 27.08.2018 | 2.720 | 2.755 | 2.690 | 2.717 |
| 28.08.2018 | 2.728 | 2.732 | 2.690 | 2.695 |
| 29.08.2018 | 2.684 | 2.705 | 2.645 | 2.677 |
| 30.08.2018 | 2.699 | 2.700 | 2.642 | 2.663 |
| 31.08.2018 | 2.638 | 2.651 | 2.615 | 2.633 |
| 03.09.2018 | 2.630 | 2.637 | 2.552 | 2.552 |
| 04.09.2018 | 2.539 | 2.555 | 2.503 | 2.524 |
| 05.09.2018 | 2.517 | 2.530 | 2.496 | 2.501 |
| 06.09.2018 | 2.474 | 2.474 | 2.407 | 2.410 |
| 07.09.2018 | 2.410 | 2.424 | 2.360 | 2.410 |
| 10.09.2018 | 2.400 | 2.416 | 2.363 | 2.388 |
| 11.09.2018 | 2.375 | 2.385 | 2.346 | 2.350 |
| 12.09.2018 | 2.350 | 2.359 | 2.263 | 2.274 |
| 13.09.2018 | 2.300 | 2.363 | 2.292 | 2.349 |
| 14.09.2018 | 2.377 | 2.409 | 2.364 | 2.407 |
| 18.09.2018 | 2.350 | 2.391 | 2.348 | 2.374 |
| 19.09.2018 | 2.400 | 2.425 | 2.379 | 2.416 |
| 20.09.2018 | 2.449 | 2.454 | 2.357 | 2.357 |
| 21.09.2018 | 2.365 | 2.409 | 2.361 | 2.393 |
| 25.09.2018 | 2.371 | 2.374 | 2.331 | 2.363 |
| 26.09.2018 | 2.378 | 2.380 | 2.314 | 2.320 |
| 27.09.2018 | 2.306 | 2.311 | 2.276 | 2.278 |
| 28.09.2018 | 2.304 | 2.352 | 2.291 | 2.309 |
| 01.10.2018 | 2.290 | 2.315 | 2.258 | 2.300 |
| 02.10.2018 | 2.301 | 2.309 | 2.271 | 2.283 |
| 03.10.2018 | 2.268 | 2.274 | 2.248 | 2.260 |
| 04.10.2018 | 2.270 | 2.285 | 2.251 | 2.276 |
| 05.10.2018 | 2.251 | 2.259 | 2.235 | 2.252 |
| 09.10.2018 | 2.228 | 2.229 | 2.132 | 2.134 |
| 10.10.2018 | 2.141 | 2.149 | 2.102 | 2.127 |
| 11.10.2018 | 2.000 | 2.039 | 1.998 | 2.013 |
| 12.10.2018 | 2.000 | 2.038 | 1.986 | 2.026 |
| 15.10.2018 | 2.003 | 2.004 | 1.973 | 1.973 |
| 16.10.2018 | 1.973 | 1.975 | 1.937 | 1.958 |
| 17.10.2018 | 1.992 | 2.043 | 1.989 | 2.024 |
| 18.10.2018 | 2.022 | 2.029 | 1.987 | 1.989 |
| 19.10.2018 | 1.948 | 1.949 | 1.915 | 1.922 |
| 22.10.2018 | 1.910 | 1.933 | 1.877 | 1.921 |
| 23.10.2018 | 1.885 | 1.889 | 1.830 | 1.830 |
| 24.10.2018 | 1.856 | 1.868 | 1.831 | 1.837 |
| 25.10.2018 | 1.700 | 1.704 | 1.653 | 1.671 |
| 26.10.2018 | 1.700 | 1.711 | 1.662 | 1.672 |
| 29.10.2018 | 1.676 | 1.688 | 1.638 | 1.638 |
| 30.10.2018 | 1.610 | 1.688 | 1.600 | 1.680 |
| 31.10.2018 | 1.730 | 1.740 | 1.622 | 1.731 |
| 01.11.2018 | 1.725 | 1.778 | 1.718 | 1.771 |
| 02.11.2018 | 1.782 | 1.782 | 1.691 | 1.739 |
| 05.11.2018 | 1.708 | 1.817 | 1.705 | 1.809 |
| 06.11.2018 | 1.813 | 1.880 | 1.783 | 1.784 |
| 07.11.2018 | 1.795 | 1.846 | 1.779 | 1.789 |
| 08.11.2018 | 1.834 | 1.856 | 1.808 | 1.826 |
| 09.11.2018 | 1.811 | 1.815 | 1.756 | 1.758 |
| 12.11.2018 | 1.744 | 1.772 | 1.710 | 1.768 |
| 13.11.2018 | 1.710 | 1.726 | 1.681 | 1.718 |
| 14.11.2018 | 1.744 | 1.803 | 1.744 | 1.790 |
| 15.11.2018 | 1.758 | 1.789 | 1.734 | 1.739 |
| 16.11.2018 | 1.738 | 1.760 | 1.684 | 1.689 |
| 19.11.2018 | 1.682 | 1.723 | 1.676 | 1.708 |
| 20.11.2018 | 1.695 | 1.723 | 1.685 | 1.722 |
| 21.11.2018 | 1.685 | 1.780 | 1.663 | 1.774 |
| 22.11.2018 | 1.770 | 1.794 | 1.729 | 1.760 |
| 26.11.2018 | 1.732 | 1.756 | 1.711 | 1.751 |
| 27.11.2018 | 1.764 | 1.800 | 1.763 | 1.796 |
| 28.11.2018 | 1.802 | 1.812 | 1.755 | 1.760 |
| 29.11.2018 | 1.775 | 1.785 | 1.746 | 1.771 |
| 30.11.2018 | 1.761 | 1.761 | 1.671 | 1.684 |
| 03.12.2018 | 1.697 | 1.732 | 1.668 | 1.726 |
| 04.12.2018 | 1.726 | 1.733 | 1.623 | 1.627 |
| 05.12.2018 | 1.599 | 1.613 | 1.557 | 1.562 |
| 06.12.2018 | 1.540 | 1.540 | 1.487 | 1.513 |
| 07.12.2018 | 1.511 | 1.518 | 1.435 | 1.435 |
| 10.12.2018 | 1.382 | 1.405 | 1.356 | 1.377 |
| 11.12.2018 | 1.370 | 1.373 | 1.299 | 1.316 |
| 12.12.2018 | 1.299 | 1.322 | 1.251 | 1.303 |
| 13.12.2018 | 1.316 | 1.350 | 1.285 | 1.323 |
| 14.12.2018 | 1.314 | 1.327 | 1.270 | 1.270 |
| 17.12.2018 | 1.250 | 1.278 | 1.237 | 1.239 |
| 18.12.2018 | 1.212 | 1.226 | 1.186 | 1.186 |
| 19.12.2018 | 1.186 | 1.203 | 1.160 | 1.200 |
| 20.12.2018 | 1.175 | 1.187 | 1.114 | 1.122 |
| 21.12.2018 | 1.111 | 1.129 | 1.070 | 1.078 |
| 25.12.2018 | 1.051 | 1.054 | 995 | 1.004 |
| 26.12.2018 | 1.034 | 1.053 | 1.019 | 1.042 |
| 27.12.2018 | 1.127 | 1.150 | 1.086 | 1.142 |
| 28.12.2018 | 1.121 | 1.149 | 1.097 | 1.102 |