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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.280,4481
KAPANIŞ 1.281,4149
En Düşük
DÜŞÜK 953
En Yüksek
YÜKSEK 1.839
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 1.063 | 1.069 | 1.026 | 1.055 |
| 07.01.2019 | 1.110 | 1.146 | 1.095 | 1.122 |
| 08.01.2019 | 1.142 | 1.145 | 1.118 | 1.121 |
| 09.01.2019 | 1.122 | 1.135 | 1.112 | 1.113 |
| 10.01.2019 | 1.115 | 1.127 | 1.100 | 1.115 |
| 11.01.2019 | 1.134 | 1.249 | 1.127 | 1.209 |
| 15.01.2019 | 1.230 | 1.232 | 1.163 | 1.166 |
| 16.01.2019 | 1.159 | 1.162 | 1.102 | 1.131 |
| 17.01.2019 | 1.141 | 1.144 | 1.105 | 1.107 |
| 18.01.2019 | 1.116 | 1.213 | 1.098 | 1.207 |
| 21.01.2019 | 1.237 | 1.285 | 1.201 | 1.270 |
| 22.01.2019 | 1.280 | 1.287 | 1.180 | 1.187 |
| 23.01.2019 | 1.163 | 1.206 | 1.151 | 1.173 |
| 24.01.2019 | 1.168 | 1.203 | 1.143 | 1.202 |
| 25.01.2019 | 1.212 | 1.268 | 1.188 | 1.265 |
| 28.01.2019 | 1.276 | 1.292 | 1.222 | 1.223 |
| 29.01.2019 | 1.225 | 1.225 | 1.181 | 1.208 |
| 30.01.2019 | 1.218 | 1.220 | 1.180 | 1.181 |
| 31.01.2019 | 1.156 | 1.195 | 1.132 | 1.153 |
| 01.02.2019 | 1.175 | 1.280 | 1.170 | 1.272 |
| 04.02.2019 | 1.293 | 1.335 | 1.265 | 1.314 |
| 05.02.2019 | 1.314 | 1.315 | 1.216 | 1.221 |
| 06.02.2019 | 1.242 | 1.245 | 1.209 | 1.214 |
| 07.02.2019 | 1.217 | 1.256 | 1.215 | 1.220 |
| 08.02.2019 | 1.200 | 1.210 | 1.138 | 1.154 |
| 12.02.2019 | 1.180 | 1.229 | 1.177 | 1.227 |
| 13.02.2019 | 1.249 | 1.284 | 1.238 | 1.278 |
| 14.02.2019 | 1.261 | 1.282 | 1.241 | 1.248 |
| 15.02.2019 | 1.238 | 1.246 | 1.206 | 1.206 |
| 18.02.2019 | 1.246 | 1.353 | 1.240 | 1.325 |
| 19.02.2019 | 1.320 | 1.328 | 1.265 | 1.266 |
| 20.02.2019 | 1.291 | 1.388 | 1.290 | 1.362 |
| 21.02.2019 | 1.377 | 1.379 | 1.322 | 1.365 |
| 22.02.2019 | 1.346 | 1.397 | 1.340 | 1.370 |
| 25.02.2019 | 1.400 | 1.418 | 1.352 | 1.371 |
| 26.02.2019 | 1.387 | 1.388 | 1.331 | 1.358 |
| 27.02.2019 | 1.361 | 1.370 | 1.350 | 1.358 |
| 28.02.2019 | 1.349 | 1.349 | 1.302 | 1.302 |
| 01.03.2019 | 1.316 | 1.333 | 1.301 | 1.310 |
| 04.03.2019 | 1.316 | 1.354 | 1.315 | 1.352 |
| 05.03.2019 | 1.332 | 1.352 | 1.313 | 1.327 |
| 06.03.2019 | 1.325 | 1.353 | 1.318 | 1.353 |
| 07.03.2019 | 1.336 | 1.336 | 1.289 | 1.324 |
| 08.03.2019 | 1.281 | 1.286 | 1.232 | 1.259 |
| 11.03.2019 | 1.202 | 1.231 | 1.174 | 1.219 |
| 12.03.2019 | 1.254 | 1.279 | 1.239 | 1.253 |
| 13.03.2019 | 1.259 | 1.264 | 1.208 | 1.222 |
| 14.03.2019 | 1.236 | 1.238 | 1.211 | 1.211 |
| 15.03.2019 | 1.202 | 1.218 | 1.186 | 1.197 |
| 18.03.2019 | 1.195 | 1.220 | 1.194 | 1.220 |
| 19.03.2019 | 1.216 | 1.243 | 1.209 | 1.241 |
| 20.03.2019 | 1.246 | 1.248 | 1.225 | 1.233 |
| 22.03.2019 | 1.227 | 1.255 | 1.218 | 1.226 |
| 25.03.2019 | 1.191 | 1.192 | 1.157 | 1.181 |
| 26.03.2019 | 1.200 | 1.232 | 1.187 | 1.228 |
| 27.03.2019 | 1.237 | 1.244 | 1.218 | 1.234 |
| 28.03.2019 | 1.207 | 1.214 | 1.180 | 1.206 |
| 29.03.2019 | 1.219 | 1.237 | 1.214 | 1.218 |
| 01.04.2019 | 1.238 | 1.284 | 1.237 | 1.258 |
| 02.04.2019 | 1.286 | 1.295 | 1.244 | 1.249 |
| 03.04.2019 | 1.258 | 1.289 | 1.249 | 1.278 |
| 04.04.2019 | 1.285 | 1.296 | 1.263 | 1.267 |
| 05.04.2019 | 1.271 | 1.294 | 1.258 | 1.294 |
| 08.04.2019 | 1.295 | 1.304 | 1.256 | 1.265 |
| 09.04.2019 | 1.270 | 1.290 | 1.267 | 1.290 |
| 10.04.2019 | 1.273 | 1.305 | 1.260 | 1.277 |
| 11.04.2019 | 1.265 | 1.273 | 1.252 | 1.262 |
| 12.04.2019 | 1.267 | 1.267 | 1.233 | 1.233 |
| 15.04.2019 | 1.259 | 1.286 | 1.252 | 1.281 |
| 16.04.2019 | 1.285 | 1.323 | 1.276 | 1.284 |
| 17.04.2019 | 1.284 | 1.308 | 1.282 | 1.286 |
| 18.04.2019 | 1.278 | 1.301 | 1.271 | 1.275 |
| 19.04.2019 | 1.276 | 1.309 | 1.274 | 1.305 |
| 22.04.2019 | 1.307 | 1.313 | 1.281 | 1.297 |
| 23.04.2019 | 1.295 | 1.318 | 1.281 | 1.294 |
| 24.04.2019 | 1.300 | 1.328 | 1.270 | 1.271 |
| 25.04.2019 | 1.276 | 1.295 | 1.267 | 1.288 |
| 26.04.2019 | 1.270 | 1.279 | 1.222 | 1.236 |
| 07.05.2019 | 1.224 | 1.227 | 1.154 | 1.163 |
| 08.05.2019 | 1.130 | 1.149 | 1.116 | 1.130 |
| 09.05.2019 | 1.149 | 1.151 | 1.121 | 1.136 |
| 10.05.2019 | 1.123 | 1.129 | 1.055 | 1.071 |
| 13.05.2019 | 1.038 | 1.068 | 1.017 | 1.048 |
| 14.05.2019 | 1.000 | 1.068 | 992 | 1.051 |
| 15.05.2019 | 1.063 | 1.082 | 1.049 | 1.070 |
| 16.05.2019 | 1.070 | 1.070 | 1.037 | 1.042 |
| 17.05.2019 | 1.055 | 1.063 | 1.045 | 1.049 |
| 20.05.2019 | 1.051 | 1.057 | 1.029 | 1.039 |
| 21.05.2019 | 1.018 | 1.022 | 994 | 1.013 |
| 22.05.2019 | 1.020 | 1.031 | 1.004 | 1.005 |
| 23.05.2019 | 1.000 | 1.009 | 986 | 989 |
| 24.05.2019 | 974 | 992 | 960 | 984 |
| 27.05.2019 | 984 | 1.001 | 977 | 983 |
| 28.05.2019 | 988 | 1.023 | 987 | 1.017 |
| 29.05.2019 | 1.002 | 1.005 | 985 | 996 |
| 30.05.2019 | 981 | 1.016 | 979 | 1.015 |
| 31.05.2019 | 1.000 | 1.005 | 985 | 988 |
| 03.06.2019 | 970 | 976 | 953 | 958 |
| 04.06.2019 | 965 | 990 | 962 | 988 |
| 05.06.2019 | 1.009 | 1.033 | 1.007 | 1.017 |
| 06.06.2019 | 1.015 | 1.025 | 991 | 995 |
| 07.06.2019 | 1.005 | 1.016 | 999 | 1.015 |
| 10.06.2019 | 1.030 | 1.038 | 1.026 | 1.034 |
| 11.06.2019 | 1.035 | 1.073 | 1.032 | 1.069 |
| 12.06.2019 | 1.121 | 1.129 | 1.090 | 1.101 |
| 13.06.2019 | 1.100 | 1.100 | 1.050 | 1.065 |
| 14.06.2019 | 1.076 | 1.091 | 1.065 | 1.078 |
| 17.06.2019 | 1.076 | 1.077 | 1.046 | 1.066 |
| 18.06.2019 | 1.058 | 1.082 | 1.055 | 1.058 |
| 19.06.2019 | 1.080 | 1.115 | 1.079 | 1.104 |
| 20.06.2019 | 1.117 | 1.132 | 1.099 | 1.125 |
| 21.06.2019 | 1.124 | 1.142 | 1.117 | 1.137 |
| 24.06.2019 | 1.134 | 1.158 | 1.122 | 1.148 |
| 25.06.2019 | 1.160 | 1.171 | 1.142 | 1.145 |
| 26.06.2019 | 1.142 | 1.175 | 1.135 | 1.143 |
| 27.06.2019 | 1.168 | 1.186 | 1.159 | 1.176 |
| 28.06.2019 | 1.180 | 1.191 | 1.173 | 1.182 |
| 01.07.2019 | 1.211 | 1.225 | 1.203 | 1.221 |
| 02.07.2019 | 1.217 | 1.242 | 1.205 | 1.230 |
| 03.07.2019 | 1.229 | 1.246 | 1.212 | 1.242 |
| 04.07.2019 | 1.257 | 1.290 | 1.251 | 1.287 |
| 05.07.2019 | 1.300 | 1.338 | 1.300 | 1.336 |
| 08.07.2019 | 1.357 | 1.364 | 1.320 | 1.332 |
| 09.07.2019 | 1.340 | 1.356 | 1.330 | 1.348 |
| 10.07.2019 | 1.346 | 1.396 | 1.337 | 1.395 |
| 11.07.2019 | 1.413 | 1.430 | 1.369 | 1.412 |
| 12.07.2019 | 1.408 | 1.411 | 1.372 | 1.379 |
| 16.07.2019 | 1.354 | 1.374 | 1.340 | 1.356 |
| 17.07.2019 | 1.356 | 1.421 | 1.341 | 1.416 |
| 18.07.2019 | 1.395 | 1.399 | 1.347 | 1.358 |
| 19.07.2019 | 1.371 | 1.397 | 1.365 | 1.379 |
| 22.07.2019 | 1.388 | 1.393 | 1.368 | 1.386 |
| 23.07.2019 | 1.375 | 1.398 | 1.365 | 1.381 |
| 24.07.2019 | 1.400 | 1.439 | 1.386 | 1.392 |
| 25.07.2019 | 1.395 | 1.400 | 1.358 | 1.367 |
| 26.07.2019 | 1.356 | 1.384 | 1.346 | 1.383 |
| 29.07.2019 | 1.375 | 1.381 | 1.359 | 1.365 |
| 30.07.2019 | 1.360 | 1.390 | 1.360 | 1.367 |
| 31.07.2019 | 1.371 | 1.385 | 1.364 | 1.379 |
| 01.08.2019 | 1.362 | 1.389 | 1.357 | 1.381 |
| 02.08.2019 | 1.298 | 1.300 | 1.182 | 1.192 |
| 05.08.2019 | 1.142 | 1.169 | 1.111 | 1.135 |
| 06.08.2019 | 1.078 | 1.173 | 1.074 | 1.171 |
| 07.08.2019 | 1.160 | 1.187 | 1.150 | 1.179 |
| 08.08.2019 | 1.150 | 1.150 | 1.093 | 1.100 |
| 09.08.2019 | 1.135 | 1.138 | 1.118 | 1.130 |
| 13.08.2019 | 1.109 | 1.131 | 1.097 | 1.127 |
| 14.08.2019 | 1.155 | 1.157 | 1.118 | 1.127 |
| 15.08.2019 | 1.097 | 1.128 | 1.089 | 1.125 |
| 16.08.2019 | 1.109 | 1.130 | 1.108 | 1.119 |
| 19.08.2019 | 1.134 | 1.137 | 1.117 | 1.123 |
| 20.08.2019 | 1.130 | 1.141 | 1.127 | 1.133 |
| 21.08.2019 | 1.121 | 1.122 | 1.107 | 1.108 |
| 22.08.2019 | 1.111 | 1.116 | 1.084 | 1.086 |
| 23.08.2019 | 1.086 | 1.112 | 1.086 | 1.098 |
| 26.08.2019 | 1.057 | 1.060 | 1.041 | 1.051 |
| 27.08.2019 | 1.071 | 1.096 | 1.061 | 1.083 |
| 28.08.2019 | 1.073 | 1.084 | 1.066 | 1.072 |
| 29.08.2019 | 1.076 | 1.081 | 1.050 | 1.059 |
| 30.08.2019 | 1.081 | 1.098 | 1.074 | 1.096 |
| 02.09.2019 | 1.098 | 1.108 | 1.084 | 1.102 |
| 03.09.2019 | 1.102 | 1.128 | 1.099 | 1.120 |
| 04.09.2019 | 1.119 | 1.123 | 1.103 | 1.116 |
| 05.09.2019 | 1.135 | 1.167 | 1.134 | 1.154 |
| 06.09.2019 | 1.175 | 1.192 | 1.169 | 1.186 |
| 09.09.2019 | 1.200 | 1.207 | 1.183 | 1.186 |
| 10.09.2019 | 1.195 | 1.226 | 1.195 | 1.226 |
| 11.09.2019 | 1.250 | 1.288 | 1.249 | 1.274 |
| 12.09.2019 | 1.286 | 1.299 | 1.263 | 1.271 |
| 13.09.2019 | 1.280 | 1.280 | 1.243 | 1.265 |
| 17.09.2019 | 1.253 | 1.287 | 1.240 | 1.278 |
| 18.09.2019 | 1.273 | 1.274 | 1.235 | 1.235 |
| 19.09.2019 | 1.257 | 1.274 | 1.242 | 1.244 |
| 20.09.2019 | 1.249 | 1.263 | 1.236 | 1.258 |
| 24.09.2019 | 1.250 | 1.260 | 1.241 | 1.246 |
| 25.09.2019 | 1.218 | 1.218 | 1.166 | 1.166 |
| 26.09.2019 | 1.179 | 1.210 | 1.171 | 1.173 |
| 27.09.2019 | 1.185 | 1.202 | 1.169 | 1.193 |
| 30.09.2019 | 1.178 | 1.211 | 1.177 | 1.195 |
| 01.10.2019 | 1.209 | 1.255 | 1.205 | 1.252 |
| 02.10.2019 | 1.226 | 1.255 | 1.223 | 1.239 |
| 03.10.2019 | 1.204 | 1.208 | 1.175 | 1.179 |
| 04.10.2019 | 1.190 | 1.197 | 1.175 | 1.197 |
| 07.10.2019 | 1.210 | 1.210 | 1.181 | 1.191 |
| 08.10.2019 | 1.200 | 1.229 | 1.200 | 1.216 |
| 09.10.2019 | 1.193 | 1.202 | 1.179 | 1.181 |
| 10.10.2019 | 1.180 | 1.183 | 1.154 | 1.167 |
| 11.10.2019 | 1.175 | 1.206 | 1.174 | 1.206 |
| 15.10.2019 | 1.230 | 1.241 | 1.225 | 1.232 |
| 16.10.2019 | 1.250 | 1.274 | 1.231 | 1.237 |
| 17.10.2019 | 1.242 | 1.258 | 1.236 | 1.256 |
| 18.10.2019 | 1.265 | 1.276 | 1.258 | 1.262 |
| 21.10.2019 | 1.262 | 1.268 | 1.253 | 1.254 |
| 23.10.2019 | 1.268 | 1.275 | 1.245 | 1.247 |
| 24.10.2019 | 1.249 | 1.260 | 1.238 | 1.246 |
| 25.10.2019 | 1.243 | 1.253 | 1.222 | 1.231 |
| 28.10.2019 | 1.238 | 1.251 | 1.225 | 1.251 |
| 29.10.2019 | 1.256 | 1.288 | 1.254 | 1.260 |
| 30.10.2019 | 1.260 | 1.261 | 1.230 | 1.240 |
| 31.10.2019 | 1.250 | 1.262 | 1.241 | 1.259 |
| 01.11.2019 | 1.251 | 1.287 | 1.249 | 1.287 |
| 05.11.2019 | 1.332 | 1.414 | 1.331 | 1.410 |
| 06.11.2019 | 1.438 | 1.600 | 1.438 | 1.600 |
| 07.11.2019 | 1.577 | 1.646 | 1.550 | 1.617 |
| 08.11.2019 | 1.650 | 1.692 | 1.643 | 1.660 |
| 11.11.2019 | 1.643 | 1.660 | 1.605 | 1.622 |
| 12.11.2019 | 1.611 | 1.678 | 1.610 | 1.675 |
| 13.11.2019 | 1.675 | 1.692 | 1.654 | 1.660 |
| 14.11.2019 | 1.663 | 1.681 | 1.646 | 1.667 |
| 15.11.2019 | 1.670 | 1.737 | 1.656 | 1.725 |
| 18.11.2019 | 1.758 | 1.765 | 1.658 | 1.695 |
| 19.11.2019 | 1.675 | 1.707 | 1.667 | 1.695 |
| 20.11.2019 | 1.680 | 1.702 | 1.673 | 1.690 |
| 21.11.2019 | 1.670 | 1.689 | 1.632 | 1.673 |
| 22.11.2019 | 1.669 | 1.698 | 1.658 | 1.669 |
| 25.11.2019 | 1.709 | 1.719 | 1.686 | 1.693 |
| 26.11.2019 | 1.706 | 1.715 | 1.663 | 1.673 |
| 27.11.2019 | 1.690 | 1.706 | 1.671 | 1.701 |
| 28.11.2019 | 1.682 | 1.685 | 1.634 | 1.655 |
| 29.11.2019 | 1.640 | 1.668 | 1.639 | 1.654 |
| 02.12.2019 | 1.664 | 1.677 | 1.646 | 1.656 |
| 03.12.2019 | 1.628 | 1.682 | 1.621 | 1.679 |
| 04.12.2019 | 1.655 | 1.670 | 1.642 | 1.643 |
| 05.12.2019 | 1.661 | 1.697 | 1.661 | 1.666 |
| 06.12.2019 | 1.661 | 1.669 | 1.641 | 1.668 |
| 09.12.2019 | 1.685 | 1.693 | 1.671 | 1.676 |
| 10.12.2019 | 1.673 | 1.709 | 1.673 | 1.702 |
| 11.12.2019 | 1.701 | 1.736 | 1.665 | 1.670 |
| 12.12.2019 | 1.700 | 1.704 | 1.661 | 1.661 |
| 13.12.2019 | 1.698 | 1.709 | 1.674 | 1.676 |
| 16.12.2019 | 1.692 | 1.785 | 1.691 | 1.780 |
| 17.12.2019 | 1.818 | 1.839 | 1.763 | 1.798 |
| 18.12.2019 | 1.775 | 1.778 | 1.721 | 1.728 |
| 19.12.2019 | 1.721 | 1.763 | 1.716 | 1.745 |
| 20.12.2019 | 1.743 | 1.746 | 1.707 | 1.716 |
| 23.12.2019 | 1.725 | 1.732 | 1.669 | 1.682 |
| 24.12.2019 | 1.676 | 1.697 | 1.663 | 1.678 |
| 25.12.2019 | 1.682 | 1.685 | 1.633 | 1.640 |
| 26.12.2019 | 1.633 | 1.660 | 1.630 | 1.655 |
| 27.12.2019 | 1.664 | 1.670 | 1.649 | 1.663 |
| 30.12.2019 | 1.670 | 1.690 | 1.643 | 1.685 |