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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.749,2873
KAPANIŞ 1.751,0906

En Düşük

DÜŞÜK 1.277,2

En Yüksek

YÜKSEK 2.241
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20241.3141.3191.2821.311,2
05.01.20241.3081.311,81.297,61.297,6
09.01.20241.333,81.3351.277,21.293,4
10.01.20241.308,61.3551.306,21.351,6
11.01.20241.3701.3891.367,61.369,6
12.01.20241.4101.421,81.390,61.413,6
15.01.20241.413,81.439,81.400,41.436,4
16.01.20241.430,41.440,81.4191.426,4
17.01.20241.4801.4881.4121.412
18.01.20241.4221.459,41.4201.444,2
19.01.20241.472,41.482,41.456,41.469,4
22.01.20241.498,21.507,81.480,41.495,2
23.01.20241.502,21.5221.489,21.491,6
24.01.20241.485,41.493,21.470,41.479
25.01.20241.4761.480,61.455,21.473,2
26.01.20241.460,21.460,81.4381.450,2
29.01.20241.452,21.472,21.4471.459,6
30.01.20241.478,21.4841.451,41.462,2
31.01.20241.448,21.4921.442,21.488,4
01.02.20241.563,61.5871.545,61.570
02.02.20241.5581.573,81.530,81.557,8
05.02.20241.577,21.584,81.525,41.535,2
06.02.20241.537,81.554,21.5361.545
07.02.20241.533,61.5401.509,41.519,8
08.02.20241.5401.571,81.530,21.565,2
09.02.20241.5801.5801.5561.559
13.02.20241.558,21.598,61.5561.591,2
14.02.20241.574,61.5831.5541.565,8
15.02.20241.5901.596,61.549,21.565
16.02.20241.5801.602,61.5661.567,6
19.02.20241.5581.563,61.541,81.555,8
20.02.20241.548,41.590,81.545,21.559,2
21.02.20241.5401.5601.5301.542,6
22.02.20241.5621.582,81.544,61.577
26.02.20241.580,41.589,41.563,61.577,2
27.02.20241.562,41.564,81.529,21.556,4
28.02.20241.5601.5681.5391.545,6
29.02.20241.538,21.5621.524,41.557,2
01.03.20241.566,61.6061.557,61.591,6
04.03.20241.618,81.6331.602,41.618,8
05.03.20241.608,21.645,61.604,21.639,6
06.03.20241.619,81.622,21.5801.581,4
07.03.20241.6001.6131.503,21.519,8
08.03.20241.5151.536,81.512,41.536,8
11.03.20241.5001.505,81.478,61.489,8
12.03.20241.4861.516,41.472,81.506
13.03.20241.5161.532,41.469,81.485,6
14.03.20241.489,81.494,61.456,21.491,4
15.03.20241.472,41.488,61.4661.487,2
18.03.20241.5031.5161.4931.501,6
19.03.20241.490,81.501,61.477,21.501,6
21.03.20241.520,41.527,81.4911.501,6
22.03.20241.501,61.522,41.501,61.508
25.03.20241.502,21.503,21.485,21.485,2
26.03.20241.4801.493,61.4671.483,4
27.03.20241.485,61.535,41.4781.525,6
28.03.20241.5001.5001.462,21.478,4
29.03.20241.483,61.509,81.483,61.496,2
01.04.20241.509,81.535,41.482,81.483,4
02.04.20241.480,21.5051.471,21.490
03.04.20241.494,81.5151.4761.488,4
04.04.20241.5261.561,81.5201.523
05.04.20241.4921.501,41.477,81.483,4
08.04.20241.491,61.5221.491,41.520
09.04.20241.525,61.541,81.5191.541,8
10.04.20241.5351.541,61.518,61.522,6
11.04.20241.502,81.532,61.498,21.527,2
12.04.20241.586,41.603,61.536,61.543,2
15.04.20241.5201.5381.503,61.538
16.04.20241.5101.510,81.470,41.480
17.04.20241.478,41.4961.471,41.471,4
18.04.20241.463,61.471,41.4351.465
19.04.20241.4441.444,41.381,61.415,6
22.04.20241.4031.422,81.3961.418,4
23.04.20241.437,21.443,41.413,81.426,4
24.04.20241.439,81.476,81.435,21.471,4
25.04.20241.4521.463,61.438,41.443,2
26.04.20241.429,61.473,81.4261.462,4
30.04.20241.389,41.434,41.384,81.416,8
01.05.20241.3981.435,81.386,21.432,2
02.05.20241.4031.415,61.380,21.388,6
07.05.20241.438,61.4491.421,41.445,6
08.05.20241.4501.4511.410,41.418,6
09.05.20241.420,41.4341.4041.428
10.05.20241.4471.447,41.3801.380
13.05.20241.3901.397,81.371,21.379
14.05.20241.367,61.384,41.3491.383,4
15.05.20241.3801.3951.375,41.387,6
16.05.20241.403,21.453,41.391,21.453,2
17.05.20241.423,21.4621.423,21.452,4
20.05.20241.452,21.501,81.4521.489,6
21.05.20241.4921.5121.487,21.503,4
22.05.20241.5121.534,61.492,41.493,6
23.05.20241.513,81.5431.481,61.534,4
24.05.20241.490,61.5301.482,21.522
27.05.20241.532,81.5401.513,41.540
28.05.20241.5481.582,61.543,21.562,2
29.05.20241.548,61.5741.5371.540,2
30.05.20241.519,21.536,21.492,61.526,2
31.05.20241.548,21.572,61.519,81.570,2
03.06.20241.5701.6301.566,41.630
04.06.20241.618,81.6601.6161.660
05.06.20241.653,61.669,81.636,81.647,4
06.06.20241.685,21.685,21.651,41.660
07.06.20241.657,21.6731.6491.671
10.06.20241.6711.698,81.6511.691
11.06.20241.6981.704,81.667,41.673,2
12.06.20241.723,41.764,81.714,21.746
13.06.20241.8061.807,81.748,81.748,8
14.06.20241.731,21.791,21.728,81.782,4
17.06.20241.776,41.7901.739,61.772,6
18.06.20241.8501.903,81.827,21.884,6
19.06.20241.929,61.962,81.8941.900
20.06.20241.8721.9341.870,61.933,2
21.06.20241.903,21.917,61.859,21.884,6
24.06.20241.854,61.938,21.849,41.926,4
25.06.20241.9021.9281.890,21.912
26.06.20241.924,41.9801.920,21.960,6
27.06.20241.945,61.978,21.931,81.974,8
28.06.20241.9962.0141.972,41.973
01.07.20241.9801.985,61.9451.972,6
02.07.20241.975,62.0101.9662.004
03.07.20242.0222.1212.0212.109
04.07.20242.1172.1762.1072.168
05.07.20242.1692.1982.1372.148
08.07.20242.1332.1772.1262.144
09.07.20242.1602.2082.1542.186
10.07.20242.1522.2102.1422.201
11.07.20242.2302.2412.1802.197
12.07.20242.1372.1812.1162.124
16.07.20242.1642.2392.1572.239
17.07.20242.2392.2412.2012.210
18.07.20242.1002.1682.0932.137
19.07.20242.1212.1732.1142.156
22.07.20242.1252.1422.0572.079
23.07.20242.1062.1192.0552.056
24.07.20242.0422.0752.0342.039
25.07.20241.984,21.998,81.905,61.908,2
26.07.20241.9081.962,41.8841.916,8
29.07.20241.976,82.0381.964,41.995
30.07.20241.979,82.0321.9722.029
31.07.20242.1332.1332.0492.107
01.08.20242.0472.0661.9872.037
02.08.20241.8961.9071.8381.866,2
05.08.20241.789,61.843,21.566,21.566,2
06.08.20241.686,21.8601.686,21.798,8
07.08.20241.7101.886,61.703,61.836,6
08.08.20241.766,21.826,81.736,21.797
09.08.20241.8271.862,61.7211.770,2
13.08.20241.8441.922,41.841,41.921,4
14.08.20241.9501.9601.890,21.927,2
15.08.20241.909,81.936,41.908,81.918,8
16.08.20241.978,82.0591.9742.044
19.08.20242.0342.0411.9551.966,4
20.08.20241.996,42.0141.961,41.992,8
21.08.20241.943,81.9841.934,41.974,2
22.08.20241.966,61.9901.952,81.974,4
23.08.20241.977,82.0041.948,21.997,6
26.08.20241.974,61.981,21.910,21.926,6
27.08.20241.9181.930,21.895,41.918,4
28.08.20241.901,81.919,61.885,61.897,4
29.08.20241.8761.906,61.862,81.901,8
30.08.20241.9191.987,61.9161.969,4
02.09.20242.0252.0461.992,82.023
03.09.20242.0262.0441.9691.975
04.09.20241.880,21.899,21.835,61.847,6
05.09.20241.797,61.864,81.792,81.840,4
06.09.20241.854,81.857,21.810,61.828,4
09.09.20241.7621.829,21.7351.826,8
10.09.20241.830,21.8381.780,21.787,6
11.09.20241.7821.799,21.7221.741,6
12.09.20241.834,41.837,21.7961.825
13.09.20241.815,61.823,61.784,81.793,8
17.09.20241.7501.7541.6831.702,8
18.09.20241.730,61.744,61.718,41.723
19.09.20241.7921.798,61.771,61.779,6
20.09.20241.830,81.831,81.792,81.800
24.09.20241.8601.921,61.858,81.875,8
25.09.20241.913,41.917,41.880,41.890,6
26.09.20241.913,21.927,41.880,61.918,6
27.09.20241.9541.9751.8951.970,5
30.09.20241.8311.888,51.8001.823
01.10.20241.8761.9571.8661.947,5
02.10.20241.8701.896,51.8381.847,5
03.10.20241.9601.968,51.9101.915,5
04.10.20241.906,51.9271.8801.898
07.10.20241.9581.974,51.9341.962,5
08.10.20241.9261.9351.9071.920,5
09.10.20241.9501.9501.914,51.915
10.10.20241.9411.949,51.887,51.899
11.10.20241.936,51.936,51.8801.887
15.10.20241.910,51.9351.885,51.889,5
16.10.20241.815,51.8611.8091.853
17.10.20241.8551.8581.8211.825
18.10.20241.8301.846,51.8051.821,5
21.10.20241.8221.8291.798,51.798,5
22.10.20241.8121.8321.783,51.801,5
23.10.20241.787,51.814,51.7871.806,5
24.10.20241.775,51.8441.768,51.833
25.10.20241.850,51.8601.8041.836,5
28.10.20241.8031.889,51.8031.858,5
29.10.20241.8481.8781.831,51.870
30.10.20241.9011.9071.8691.885,5
31.10.20241.8661.8711.8141.842,5
01.11.20241.762,51.8981.7481.848
05.11.20241.8852.0321.872,51.960
06.11.20241.999,52.098,51.9902.075,5
07.11.20242.0692.0871.9982.045
08.11.20242.0912.0962.0212.043,5
11.11.20242.021,52.0492.0202.028
12.11.20242.038,52.113,52.0252.071
13.11.20242.0462.062,52.0012.016
14.11.20242.0502.0501.9701.980,5
15.11.20241.996,52.0251.988,51.988,5
18.11.20241.9612.006,51.953,51.953,5
19.11.20241.9311.9341.896,51.911,5
20.11.20241.9161.9211.899,51.918,5
21.11.20241.9031.9131.8781.882
22.11.20241.881,51.8951.861,51.875,5
25.11.20241.899,51.936,51.8811.898
26.11.20241.8981.9071.837,51.848,5
27.11.20241.873,51.8981.8671.872
28.11.20241.8451.9211.8331.917,5
29.11.20241.9131.936,51.9021.929
02.12.20241.950,52.009,51.947,52.009,5
03.12.20242.009,52.0651.9962.047
04.12.20242.0472.0532.019,52.030,5
05.12.20242.0552.071,52.031,52.068,5
06.12.20242.0752.076,52.0092.027,5
09.12.20242.0392.0451.9992.009
10.12.20242.0352.040,51.9922.012,5
11.12.20241.998,52.0171.9922.004,5
12.12.20242.0652.075,52.0402.046
13.12.20241.9992.045,51.9982.025
16.12.20242.024,52.033,52.001,52.027,5
17.12.20242.039,52.0672.0252.052
18.12.20242.044,52.085,52.036,52.055
19.12.20241.9752.010,51.9451.996
20.12.20242.0362.0622.0192.019
23.12.20242.0342.043,52.006,52.037,5
24.12.20242.0372.037,51.9841.993,5
25.12.20242.0042.021,51.989,52.003
26.12.20242.0062.0462.0062.045
27.12.20242.0482.1132.0332.098,5
30.12.20242.098,52.105,52.0682.072,5