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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.879,0864
KAPANIŞ 1.876,4979

En Düşük

DÜŞÜK 1.165

En Yüksek

YÜKSEK 2.757,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20252.067,52.093,51.9921.999
07.01.20252.0272.0662.0102.046,5
08.01.20252.043,52.046,51.990,51.990,5
09.01.20251.9811.9981.9541.958
10.01.20251.9311.949,51.8951.895
14.01.20251.8831.8961.8381.850,5
15.01.20251.899,51.9061.8711.879,5
16.01.20251.8871.9001.860,51.873,5
17.01.20251.8501.8631.8121.838
20.01.20251.861,51.889,51.8451.878,5
21.01.20251.9001.9221.861,51.871
22.01.20251.8631.8961.8541.859,5
23.01.20251.8961.929,51.876,51.914,5
24.01.20251.951,51.9581.9091.926
27.01.20251.9541.9731.9081.909,5
28.01.20251.8981.919,51.874,51.899,5
29.01.20251.9291.9911.9141.980,5
30.01.20251.964,51.968,51.9431.961,5
31.01.20251.962,51.9671.8841.888,5
03.02.20251.7001.7621.6941.720
04.02.20251.7751.792,51.701,51.714
05.02.20251.7191.725,51.6441.669
06.02.20251.6811.693,51.6361.655
07.02.20251.6801.739,51.6711.723
10.02.20251.7631.7701.7371.756
12.02.20251.773,51.7761.7221.743,5
13.02.20251.769,51.773,51.743,51.764,5
14.02.20251.7441.7661.7141.721
17.02.20251.7251.7301.6831.691,5
18.02.20251.6601.6891.6501.665
19.02.20251.675,51.6861.6591.684
20.02.20251.6721.700,51.6551.690,5
21.02.20251.672,51.697,51.665,51.675,5
25.02.20251.6221.652,51.613,51.644
26.02.20251.645,51.654,51.6141.654,5
27.02.20251.663,51.6831.6561.676,5
28.02.20251.647,51.647,51.5721.586
03.03.20251.626,51.627,51.596,51.620,5
04.03.20251.6191.6191.5601.599
05.03.20251.585,51.602,51.573,51.581
06.03.20251.583,51.5981.5501.570
07.03.20251.5501.5791.5451.565
10.03.20251.5621.5641.5361.558,5
11.03.20251.5301.540,51.489,51.540
12.03.20251.545,51.557,51.530,51.543
13.03.20251.5821.604,51.537,51.544,5
14.03.20251.533,51.5761.525,51.569
17.03.20251.601,51.617,51.589,51.612,5
18.03.20251.6501.654,51.6081.614,5
19.03.20251.617,51.638,51.6151.623
21.03.20251.6081.6311.589,51.589,5
24.03.20251.5971.6061.5831.600,5
25.03.20251.621,51.662,51.6151.629,5
26.03.20251.655,51.656,51.625,51.642
27.03.20251.6351.6351.606,51.629,5
28.03.20251.6001.604,51.577,51.599,5
31.03.20251.5341.556,51.516,51.546
01.04.20251.5521.5611.498,51.512,5
02.04.20251.5201.5351.5051.533,5
03.04.20251.4171.4501.4021.424
04.04.20251.3641.370,51.2951.331
07.04.20251.1811.2221.1651.182
08.04.20251.264,51.317,51.264,51.317,5
09.04.20251.2341.2611.2161.246
10.04.20251.4261.4261.3581.388
11.04.20251.2731.335,51.2651.326
14.04.20251.3561.4121.3511.384
15.04.20251.368,51.383,51.3471.364
16.04.20251.3641.382,51.349,51.353
17.04.20251.3661.4111.3621.399,5
18.04.20251.370,51.3881.3681.375
21.04.20251.349,51.3591.335,51.346
22.04.20251.3401.3511.3221.332
23.04.20251.3951.3981.370,51.379,5
24.04.20251.429,51.443,51.419,51.428
25.04.20251.4601.4851.455,51.468
28.04.20251.4801.490,51.4571.459,5
30.04.20251.5051.5521.4791.521,5
01.05.20251.5521.592,51.5431.580
02.05.20251.5741.5791.5471.547
07.05.20251.5261.565,51.5221.547
08.05.20251.541,51.5471.520,51.532,5
09.05.20251.572,51.5841.5541.583,5
12.05.20251.6001.618,51.592,51.616
13.05.20251.6871.6931.660,51.661
14.05.20251.6701.673,51.6081.632
15.05.20251.6051.6121.5891.592,5
16.05.20251.5791.5931.552,51.560
19.05.20251.5611.5691.5461.555
20.05.20251.545,51.5931.5451.558
21.05.20251.5501.5601.5411.541
22.05.20251.5231.548,51.5151.541
23.05.20251.541,51.5511.5331.537
26.05.20251.5161.5231.504,51.523
27.05.20251.5531.572,51.5311.570,5
28.05.20251.6001.6001.5651.567
29.05.20251.5821.6071.578,51.602
30.05.20251.573,51.6001.5731.600
02.06.20251.565,51.5711.5361.536
03.06.20251.528,51.528,51.505,51.508
04.06.20251.5481.564,51.536,51.542,5
05.06.20251.5191.521,51.497,51.507
06.06.20251.5071.5161.494,51.513,5
09.06.20251.538,51.544,51.523,51.536,5
10.06.20251.548,51.5741.531,51.543
11.06.20251.562,51.5811.5451.581
12.06.20251.566,51.5701.531,51.542
13.06.20251.5221.5231.486,51.493
16.06.20251.5121.5151.4911.511,5
17.06.20251.521,51.5341.512,51.528,5
18.06.20251.5111.5491.508,51.549
19.06.20251.560,51.5621.5341.534
20.06.20251.534,51.5871.5271.578,5
23.06.20251.568,51.577,51.5471.558
24.06.20251.5901.5951.557,51.565
25.06.20251.5831.5951.5651.589,5
26.06.20251.5831.6061.5761.591
27.06.20251.6251.7071.616,51.675,5
30.06.20251.708,51.7191.6821.695,5
01.07.20251.6801.6891.6251.636
02.07.20251.6231.6411.5871.605,5
03.07.20251.605,51.634,51.5901.632,5
04.07.20251.6631.6651.6101.619
07.07.20251.611,51.614,51.582,51.586
08.07.20251.6001.6381.592,51.634
09.07.20251.649,51.6501.620,51.642,5
10.07.20251.637,51.6391.6121.616
11.07.20251.6561.671,51.640,51.664,5
14.07.20251.6531.676,51.6471.663
15.07.20251.6781.6941.6541.687,5
16.07.20251.6751.6851.644,51.652
17.07.20251.640,51.666,51.627,51.660
18.07.20251.688,51.7051.6731.675
22.07.20251.6521.688,51.6441.656
23.07.20251.7251.818,51.7251.815
24.07.20251.833,51.8601.8141.842,5
25.07.20251.856,51.8641.8101.815,5
28.07.20251.8501.8621.835,51.846
29.07.20251.8251.8291.796,51.801
30.07.20251.8141.8281.7981.807,5
31.07.20251.8161.8601.8111.857
01.08.20251.8621.9121.8501.876
04.08.20251.8001.8191.7661.781
05.08.20251.8151.8391.7881.813,5
06.08.20251.8121.818,51.7891.809
07.08.20251.8261.8941.820,51.877
08.08.20251.880,51.9191.8621.905
12.08.20251.9051.9471.895,51.918
13.08.20251.944,51.9991.936,51.994
14.08.20251.959,51.978,51.9241.931
15.08.20251.926,51.944,51.9101.917,5
18.08.20251.9171.9351.9041.923,5
19.08.20251.9341.970,51.920,51.957
20.08.20251.9571.9701.914,51.927,5
21.08.20251.9101.9351.905,51.913,5
22.08.20251.8961.9221.8951.915
25.08.20251.9211.937,51.8891.890
26.08.20251.8711.907,51.861,51.906
27.08.20251.897,51.9321.8831.924,5
28.08.20251.917,51.9461.9011.946
29.08.20251.9501.9621.9251.936
01.09.20251.927,51.9411.889,51.914,5
02.09.20251.937,51.9531.8951.910
03.09.20251.8991.919,51.887,51.894,5
04.09.20251.909,51.9511.893,51.924,5
05.09.20251.9572.0331.952,52.033
08.09.20252.0692.102,52.0512.081
09.09.20252.1022.105,51.9851.995
10.09.20252.0172.0181.977,52.015,5
11.09.20252.0102.0221.960,51.991
12.09.20252.0312.031,51.9741.980
16.09.20252.0052.0522.0022.021,5
17.09.20252.0222.1132.004,52.092,5
18.09.20252.0872.170,52.075,52.160
19.09.20252.2102.2142.0532.089
22.09.20252.1252.189,52.1172.176
24.09.20252.1902.198,52.113,52.127
25.09.20252.131,52.158,52.1152.143
26.09.20252.1562.1612.1202.130
29.09.20252.1082.1262.0862.100,5
30.09.20252.0822.1672.0812.148,5
01.10.20252.118,52.1392.085,52.119,5
02.10.20252.1002.1732.0912.153,5
03.10.20252.1502.2102.1342.210
06.10.20252.336,52.370,52.267,52.295
07.10.20252.3162.3202.2642.264
08.10.20252.284,52.288,52.2432.268
09.10.20252.2852.2922.250,52.281,5
10.10.20252.276,52.2802.194,52.211,5
14.10.20252.140,52.205,52.1182.140
15.10.20252.162,52.2412.162,52.226
16.10.20252.2662.2802.239,52.277,5
17.10.20252.2632.286,52.2372.255,5
20.10.20252.3002.379,52.288,52.379
21.10.20252.4612.4852.418,52.443,5
22.10.20252.4332.509,52.4272.477,5
23.10.20252.404,52.4302.3912.409
24.10.20252.443,52.528,52.430,52.528,5
27.10.20252.567,52.6092.557,52.589
28.10.20252.595,52.6092.5402.572,5
29.10.20252.580,52.6102.523,52.591,5
30.10.20252.591,52.593,52.534,52.571,5
31.10.20252.579,52.7102.546,52.673
04.11.20252.7122.757,52.589,52.595
05.11.20252.5452.545,52.4302.513
06.11.20252.5952.6072.5202.556
07.11.20252.5062.538,52.4532.493
10.11.20252.5142.5202.4842.505,5
11.11.20252.508,52.513,52.4442.448,5
12.11.20252.4922.5692.443,52.569
13.11.20252.5552.5712.5222.553
14.11.20252.516,52.5742.4702.535,5
17.11.20252.535,52.558,52.498,52.504,5
18.11.20252.458,52.4652.414,52.414,5
19.11.20252.4422.4432.3742.393
20.11.20252.523,52.5702.490,52.490,5
21.11.20252.390,52.4822.382,52.413,5
25.11.20252.4992.504,52.448,52.458,5
26.11.20252.4732.4892.449,52.468,5
27.11.20252.4952.5652.475,52.556
28.11.20252.5552.578,52.543,52.559,5
01.12.20252.534,52.571,52.4702.477,5
02.12.20252.4762.509,52.4762.491
03.12.20252.4812.512,52.414,52.430,5
04.12.20252.4272.482,52.406,52.481
05.12.20252.4512.4582.420,52.433
08.12.20252.446,52.453,52.421,52.446
09.12.20252.426,52.4282.3822.382
10.12.20252.4002.442,52.351,52.362
11.12.20252.399,52.405,52.272,52.275
12.12.20252.3102.3502.272,52.339,5
15.12.20252.250,52.271,52.2172.243,5
16.12.20252.2052.2322.1952.225,5
17.12.20252.2132.2412.1752.223
18.12.20252.1632.224,52.1512.218,5
19.12.20252.225,52.231,52.192,52.197
22.12.20252.2472.248,52.204,52.230
23.12.20252.222,52.2742.217,52.269
24.12.20252.262,52.264,52.184,52.200,5
25.12.20252.237,52.237,52.206,52.230
26.12.20252.2302.2502.218,52.226,5
29.12.20252.2052.2132.178,52.206
30.12.20252.1752.2142.1752.211