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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.059,4089
KAPANIŞ 1.060,4317

En Düşük

DÜŞÜK 836

En Yüksek

YÜKSEK 1.375,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2023853853839841
05.01.2023848859842842
06.01.2023837862836859
10.01.2023873875854866
11.01.2023869881866874
12.01.2023885893883883
13.01.2023885887864869
16.01.2023853855841848
17.01.2023852874850870
18.01.2023874901871900
19.01.2023881882870874
20.01.2023874888871886
23.01.2023900905895904
24.01.2023916924913913
25.01.2023904924900922
26.01.2023926930916928
27.01.2023936936917917
30.01.2023908926908922
31.01.2023919929916921
01.02.2023956956926935
02.02.2023952952933937
03.02.2023954969945960
06.02.2023970973953955
07.02.2023958961948949
08.02.2023945953934944
09.02.2023932939928937
10.02.2023937940919922
13.02.2023909916899912
14.02.2023922924913913
15.02.2023918927908913
16.02.2023920928919924
17.02.2023919930914919
20.02.2023909916908910
21.02.2023902913891909
22.02.2023898901883886
24.02.2023891915889913
27.02.2023906913901907
28.02.2023915916907912
01.03.2023908932907931
02.03.2023933938911921
03.03.2023930942927941
06.03.2023952966947966
07.03.2023956961950953
08.03.2023947972946970
09.03.2023975981973975
10.03.2023965965949954
13.03.2023942947929941
14.03.2023920922900911
15.03.2023924924900907
16.03.2023880908878904
17.03.2023907913890907
20.03.2023909910892893
22.03.2023921938917934
23.03.2023930943926940
24.03.2023939942929933
27.03.2023938938929933
28.03.2023935941930938
29.03.2023947947929941
30.03.2023940950936943
31.03.2023951958940945
03.04.2023955955935935
04.04.2023930939922937
05.04.2023924935917922
06.04.2023914917892897
07.04.2023897908897903
10.04.2023913913900902
11.04.2023916928914919
12.04.2023920924916918
13.04.2023911919905917
14.04.2023912916904908
17.04.2023914929912927
18.04.2023930942926939
19.04.2023925932914922
20.04.2023917934916929
21.04.2023922930906907
24.04.2023910912904912
25.04.2023918922907907
26.04.2023902907895903
27.04.2023910917904912
28.04.2023922934917929
01.05.2023980980950965
02.05.2023976985970977
08.05.2023990990969969
09.05.2023972981971974
10.05.2023970980967975
11.05.2023972977969973
12.05.2023963981963970
15.05.2023981982975975
16.05.2023988992980981
17.05.2023981998981998
18.05.20231.0121.0321.0121.028
19.05.20231.0481.0521.0281.032
22.05.20231.0321.0561.0261.052
23.05.20231.0601.0661.0421.048
24.05.20231.0421.0581.0381.044
25.05.20231.0341.0541.0321.044
26.05.20231.0581.0741.0561.062
29.05.20231.0981.0981.0701.072
30.05.20231.0761.0901.0721.090
31.05.20231.0821.0841.0641.068
01.06.20231.0641.0721.0541.060
02.06.20231.0741.0841.0641.080
05.06.20231.091,21.1081.082,41.105,8
06.06.20231.087,61.110,61.0831.105,8
07.06.20231.1101.1181.0891.096,4
08.06.20231.096,21.112,61.080,21.090,4
09.06.20231.102,61.102,61.086,61.096,6
12.06.20231.1021.114,21.098,41.106,4
13.06.20231.1101.122,81.107,61.110,6
14.06.20231.125,61.134,61.116,81.125,6
15.06.20231.128,81.149,81.127,41.138,6
16.06.20231.131,81.1481.125,61.143
19.06.20231.148,61.149,21.1121.115,6
20.06.20231.1111.124,81.102,61.124,8
21.06.20231.123,81.123,81.106,21.116
22.06.20231.105,21.112,81.088,41.088,8
23.06.20231.0881.096,41.061,21.076,4
26.06.20231.068,41.088,61.0661.077
27.06.20231.0781.0801.068,81.073,6
28.06.20231.093,61.100,61.079,61.099
29.06.20231.106,81.121,81.103,61.105,6
30.06.20231.102,21.1151.094,61.113,4
03.07.20231.128,21.151,81.126,61.150
04.07.20231.144,21.157,21.1381.150
05.07.20231.1421.148,41.136,21.142,2
06.07.20231.131,41.1321.094,21.096
07.07.20231.093,41.096,61.078,21.082
10.07.20231.080,61.087,61.061,21.064,2
11.07.20231.073,81.075,61.0531.057,8
12.07.20231.0671.0671.034,21.046,8
13.07.20231.0521.075,81.045,21.074,2
14.07.20231.074,61.096,41.071,61.077,6
18.07.20231.082,41.0951.078,61.092,6
19.07.20231.103,61.105,81.086,81.094
20.07.20231.090,61.091,61.071,41.074,6
21.07.20231.058,21.074,61.0541.067
24.07.20231.077,41.079,61.065,41.070,4
25.07.20231.074,81.0841.0681.083,6
26.07.20231.080,81.083,21.072,41.074,2
27.07.20231.0671.0781.0631.073
28.07.20231.045,41.078,61.041,21.067
31.07.20231.0791.098,41.072,81.087,4
01.08.20231.097,61.118,61.094,41.110
02.08.20231.102,21.106,81.0821.089,2
03.08.2023980,4991,6970977,8
04.08.2023960996,4957,4996,4
07.08.2023978992,8970,2986,8
08.08.20239961.003,4991,2997,2
09.08.20239951.006,8991,61.004,2
10.08.20231.001,41.020997,41.016,6
14.08.20231.001,41.037,81.000,61.010,4
15.08.20231.029,61.043,81.0241.035,4
16.08.20231.0241.0301.007,21.010
17.08.20231.002,21.016996,61.012
18.08.20231.001,41.016,6997,61.007,4
21.08.20231.005,41.0149991.006,2
22.08.20231.016,41.0171.001,21.005,8
23.08.20231.0001.025,6998,81.021,8
24.08.20231.026,21.0331.0191.031,4
25.08.20231.012,21.031,61.012,21.021
28.08.20231.022,41.043,61.0201.040,6
29.08.20231.046,21.0491.0401.044,2
30.08.20231.052,21.062,41.051,41.056,6
31.08.20231.055,61.0721.052,41.062,8
01.09.20231.055,21.0621.0461.048,4
04.09.20231.0551.070,61.0531.068,4
05.09.20231.069,61.080,81.056,21.080,8
06.09.20231.082,21.0991.079,61.095,2
07.09.20231.090,81.099,81.056,21.062,2
08.09.20231.071,21.072,81.046,81.058
11.09.20231.062,61.0701.052,21.054
12.09.20231.055,81.0691.051,41.066
13.09.20231.0651.0831.060,81.075,8
14.09.20231.0861.119,21.085,61.113,6
15.09.20231.131,21.148,41.127,81.142,6
19.09.20231.142,81.151,81.1331.135,6
20.09.20231.141,41.151,61.133,21.136,2
21.09.20231.135,21.136,61.114,21.118
22.09.20231.0981.109,21.084,61.101,8
25.09.20231.1121.118,81.100,81.112,2
26.09.20231.1191.1191.082,41.082,4
27.09.20231.066,81.0941.0621.092
28.09.20231.082,81.085,21.070,61.083,6
29.09.20231.090,21.110,61.0871.108,4
02.10.20231.119,41.139,61.116,61.118,2
03.10.20231.104,21.104,61.084,61.092,2
04.10.20231.0671.0691.047,41.052
05.10.20231.064,21.072,41.049,41.071,2
06.10.20231.061,21.070,61.054,81.064,4
10.10.20231.093,21.101,61.0881.091,6
11.10.20231.092,81.1111.0821.107,8
12.10.20231.1181.157,81.117,21.156,4
13.10.20231.151,21.155,61.1301.137,2
16.10.20231.127,81.136,81.122,41.123
17.10.20231.1421.1791.139,61.158,2
18.10.20231.1561.165,21.148,21.163,4
19.10.20231.143,41.145,81.1271.127
20.10.20231.1181.127,61.106,21.121,2
23.10.20231.114,81.131,41.1131.120
24.10.20231.1341.141,61.109,61.135,6
25.10.20231.135,61.1461.128,81.131,2
26.10.20231.110,21.116,41.086,41.089
27.10.20231.091,41.117,21.091,41.115,8
30.10.20231.100,41.1251.098,21.124,2
31.10.20231.115,81.1171.093,61.111,6
01.11.20231.146,61.175,41.140,81.157,8
02.11.20231.1801.195,61.120,61.140
06.11.20231.177,21.215,81.1761.210
07.11.20231.195,81.206,61.185,41.189,6
08.11.20231.2031.2161.183,61.186,4
09.11.20231.1951.2211.193,41.207,8
10.11.20231.2081.2311.197,41.229,8
13.11.20231.260,41.279,41.258,21.266
14.11.20231.2661.275,61.256,81.259,4
15.11.20231.299,41.327,41.298,81.320,2
16.11.20231.313,61.324,61.304,61.316,8
17.11.20231.313,61.320,21.308,41.315,6
20.11.20231.313,41.328,41.300,21.301
21.11.20231.3001.304,81.291,41.294,8
22.11.20231.2951.3151.2951.311,4
24.11.20231.321,21.361,81.321,21.347,2
27.11.20231.3441.344,81.326,21.340
28.11.20231.344,81.3531.320,61.331,8
29.11.20231.3241.3501.322,21.344,2
30.11.20231.3451.375,81.343,21.374
01.12.20231.3641.364,81.344,41.352,4
04.12.20231.3541.3671.341,61.364,8
05.12.20231.341,81.3481.312,81.324
06.12.20231.334,81.339,21.323,61.338,4
07.12.20231.3221.3341.315,21.326,4
08.12.20231.306,41.313,61.297,21.304,4
11.12.20231.3361.339,21.318,21.322
12.12.20231.3461.3521.339,41.350,4
13.12.20231.350,61.356,21.324,61.332,4
14.12.20231.312,41.318,61.290,21.297,6
15.12.20231.2961.329,61.294,81.315
18.12.20231.314,81.326,61.309,21.322,2
19.12.20231.326,61.338,41.314,81.331
20.12.20231.3471.373,61.346,21.361
21.12.20231.341,81.353,41.336,61.342
22.12.20231.346,61.348,61.326,61.341,4
25.12.20231.348,61.3501.331,61.331,6
26.12.20231.3381.342,81.331,81.341,6
27.12.20231.355,41.3611.3481.355,8
28.12.20231.338,81.349,61.338,41.341,4
29.12.20231.3401.353,41.334,61.343,4