Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
TDK Corporation logosu
6762.T
TDK Corporation
09:30:00
3909 ¥
0.0000 (%0.00)
Önceki Kapanış: 3855
Düşük₺3867
Yüksek₺3995
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

6762.T: TDK Corporation Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 932,8611
KAPANIŞ 931,4571

En Düşük

DÜŞÜK 712

En Yüksek

YÜKSEK 1.216
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20211.046,671.0481.016,671.030,67
05.01.20211.042,671.057,331.034,671.044
06.01.20211.0361.050,671.031,331.036,67
07.01.20211.049,331.050,671.0381.042,67
08.01.20211.0641.092,671.0581.089,33
12.01.20211.071,331.098,671.0681.093,33
13.01.20211.104,671.141,331.102,671.140,67
14.01.20211.146,671.182,671.146,671.156,67
15.01.20211.1821.184,671.126,671.130
18.01.20211.103,331.136,671.101,331.133,33
19.01.20211.1461.1701.141,331.164,67
20.01.20211.188,671.192,671.1601.169,33
21.01.20211.191,331.2161.1821.214
22.01.20211.201,331.2101.1741.181,33
25.01.20211.1881.194,671.178,671.183,33
26.01.20211.1881.1921.1741.176,67
27.01.20211.1801.195,331.177,331.183,33
28.01.20211.135,331.1721.1341.154
29.01.20211.1721.178,671.1241.125,33
01.02.20211.026,671.084,671.024,671.072,67
02.02.20211.099,331.099,331.077,331.094,67
03.02.20211.1001.102,671.061,331.063,33
04.02.20211.0501.050,671.014,671.036
05.02.20211.056,671.056,671.0161.043,33
08.02.20211.041,331.0601.0281.055,33
09.02.20211.073,331.086,671.0521.083,33
10.02.20211.080,671.0841.0641.070,67
12.02.20211.078,671.078,671.064,671.078
15.02.20211.090,671.1181.088,671.118
16.02.20211.126,671.1301.106,671.114,67
17.02.20211.1001.1001.0681.078,67
18.02.20211.072,671.0841.069,331.074,67
19.02.20211.070,671.080,671.066,671.080
22.02.20211.0841.0921.073,331.084
24.02.20211.063,331.072,671.044,671.045,33
25.02.20211.066,671.074,671.061,331.070
26.02.20211.032,671.043,331.0161.016
01.03.20211.042,671.044,671.030,671.032
02.03.20211.044,671.059,331.035,331.041,33
03.03.20211.041,331.0421.0201.028
04.03.20211.010,671.020993,331.002
05.03.2021980,671.010,679741.007,33
08.03.20211.0201.022,67986988,67
09.03.2021974,67985,33957,33983,33
10.03.20211.002,671.014,67984990
11.03.2021985,33998982994
12.03.20211.0141.030,671.0101.027,33
15.03.20211.026,671.026,671.005,331.016
16.03.20211.0181.053,331.0161.044,67
17.03.20211.0561.0621.038,671.043,33
18.03.20211.066,671.0761.0501.058,67
19.03.20211.038,671.049,331.034,671.043,33
22.03.20211.033,331.033,331.014,671.016,67
23.03.20211.0301.0421.0161.020
24.03.20211.0061.017,33998,671.007,33
25.03.20211.000,671.024998,671.021,33
26.03.20211.028,671.041,331.026,671.032
29.03.20211.0441.048,671.028,671.036
30.03.20211.036,671.040,671.029,331.036
31.03.20211.0341.0361.021,331.022
01.04.20211.0341.0501.029,331.046,67
02.04.20211.0661.089,331.0641.088
05.04.20211.0961.0981.075,331.076,67
06.04.20211.092,671.092,671.067,331.070
07.04.20211.085,331.1121.0761.109,33
08.04.20211.107,331.1221.0981.116,67
09.04.20211.1341.151,331.116,671.118,67
12.04.20211.120,671.124,671.0901.094
13.04.20211.067,331.072,671.048,671.063,33
14.04.20211.063,331.064,671.042,671.048,67
15.04.20211.045,331.051,331.039,331.044,67
16.04.20211.050,671.0581.0381.041,33
19.04.20211.045,331.0581.041,331.049,33
20.04.20211.034,671.037,331.021,331.029,33
21.04.20211.004,671.009,33984984,67
22.04.2021980,671.011,339801.011,33
23.04.20219961.002,67988,671.002,67
26.04.20211.005,331.0161.003,331.008,67
27.04.20211.0161.027,331.0121.015,33
28.04.20211.007,331.020,671.005,331.015,33
30.04.20211.0061.010,67982,67990
06.05.2021989,33990,67976,67982
07.05.2021973,33978,67961,33977,33
10.05.2021974,67991,33974,67988
11.05.2021958,67962,67926932,67
12.05.2021942955,33912923,33
13.05.2021905,33916,67894894,67
14.05.2021902913,33890,67903,33
17.05.2021915,33918,67884,67896
18.05.2021906932898920
19.05.2021891,33898882893,33
20.05.2021894,67912,67889,33910
21.05.2021914,67921,33908912
24.05.2021918,67935,33916925,33
25.05.2021948948912920,67
26.05.2021911,33938910933,33
27.05.2021922,67924,67908,67923,33
28.05.2021937,33941,33926928
31.05.2021922931,33921,33929,33
01.06.2021942,67946929,33938
02.06.2021948,67957,33939,33950,67
03.06.2021950954,67934938,67
04.06.2021937,33940928,67939,33
07.06.2021953,33970952,67961,33
08.06.2021960962941,33942
09.06.2021939,33939,33918922,67
10.06.2021925,33932,67921,33922,67
11.06.2021927,33933,33915,33915,33
14.06.2021915,33931,33915,33930,67
15.06.2021934948,67934937,33
16.06.2021926931,33912916,67
17.06.2021900902884892,67
18.06.2021903,33908896902
21.06.2021882882864874,67
22.06.2021886,67893,33876,67885,33
23.06.2021882882,67874,67879,33
24.06.2021880882872874,67
25.06.2021888898,67885,33888
28.06.2021885,33888,67877,33885,33
29.06.2021894896880890,67
30.06.2021901,33915,33897,33899,33
01.07.2021896901,33888895,33
02.07.2021882,67896882,67891,33
05.07.2021892902889,33898,67
06.07.2021902,67915,33895,33910,67
07.07.2021898,67907,33895,33906,67
08.07.2021894897,33886886,67
09.07.2021871,33888,67858,67884,67
12.07.2021898,67904,67896,67900
13.07.2021901,33912901,33910
14.07.2021905,33916897,33911,33
15.07.2021918919,33907,33910
16.07.2021898,67900887,33892,67
19.07.2021873,33876864,67873,33
20.07.2021861,33869,33855,33855,33
21.07.2021868,67874,67858865,33
26.07.2021883,33887,33876,67878,67
27.07.2021884,67898,67882,67898
28.07.2021886,67899,33878,67884,67
29.07.2021846,67860,67828,67856,67
30.07.2021849,33856,67828,67829,33
02.08.2021837,33840828,67828,67
03.08.2021818,67827,33813,33820,67
04.08.2021822822803,33810,67
05.08.2021808,67817,33806,67814,67
06.08.2021806,67814805,33808,67
10.08.2021809,33813,33798803,33
11.08.2021806808,67799,33808
12.08.2021814816,67805,33807,33
13.08.2021807,33807,33790792
16.08.2021784784,67770,67782,67
17.08.2021784,67788,67772,67776,67
18.08.2021773,33782,67771,33782
19.08.2021768778763,33770
20.08.2021769,33770,67758762
23.08.2021762772,67762765,33
24.08.2021772,67780,67767,33767,33
25.08.2021771,33774,67762,67766,67
26.08.2021765,33772762763,33
27.08.2021753,33760748754,67
30.08.2021767,33768760764
31.08.2021761,33772,67756,67771,33
01.09.2021764780764778,67
02.09.2021787,33794780783,33
03.09.2021790813,33789,33810
06.09.2021829,33830816819,33
07.09.2021832838,67826828,67
08.09.2021824,67844,67818842,67
09.09.2021841,33842832838
10.09.2021843,33847,33836845,33
13.09.2021844,67850840848
14.09.2021853,33864,67847,33859,33
15.09.2021859,33868853,33860,67
16.09.2021863,33864845,33850
17.09.2021852,67857,33848849,33
21.09.2021828836,67827,33830,67
22.09.2021833,33833,33814,67815,33
24.09.2021841,33842829,33836,67
27.09.2021843,33848,67832,67836
28.09.2021833,33842,67828,67842,67
29.09.2021828830811819
30.09.2021833833799809
01.10.2021803814777783
04.10.2021784789739750
05.10.2021730741713732
06.10.2021746752712726
07.10.2021718747718727
08.10.2021737749729729
11.10.2021728750720741
12.10.2021742747733741
13.10.2021727741723734
14.10.2021738743733740
15.10.2021745756742755
18.10.2021762766754757
19.10.2021761779757775
20.10.2021787805784800
21.10.2021792798773775
22.10.2021769791766783
25.10.2021776800775796
26.10.2021808836808828
27.10.2021842844819823
28.10.2021819845816837
29.10.2021832855825826
01.11.2021851853819825
02.11.2021901919886897
04.11.2021911911895907
05.11.2021910911888895
08.11.2021888899884887
09.11.2021888905885890
10.11.2021893897884894
11.11.2021895907890899
12.11.2021901916901907
15.11.2021914919908915
16.11.2021914924909917
17.11.2021921926911917
18.11.2021921949920939
19.11.2021945965944963
22.11.2021965969949958
24.11.2021966976939944
25.11.2021947956944945
26.11.2021939940908916
29.11.2021900924897899
30.11.2021924924897900
01.12.2021903916891906
02.12.2021886906863873
03.12.2021881889864884
06.12.2021884885869875
07.12.2021883899874891
08.12.2021908924902924
09.12.2021928937918918
10.12.2021906923905915
13.12.2021925933918924
14.12.2021918924905918
15.12.2021912920908910
16.12.2021938943922937
17.12.2021914916902906
20.12.2021900907879883
21.12.2021897907892907
22.12.2021900912900905
23.12.2021910919907919
24.12.2021921923915917
27.12.2021917917907908
28.12.2021917923911923
29.12.2021928928901908
30.12.2021898903890898