6832.T
AOI Electronics Co., Ltd.
09:30:00
2987 ¥
0.0000 (%0.00)
Önceki Kapanış: 3050
Düşük₺2943
Yüksek₺3120
6832.T: AOI Electronics Co., Ltd. Arşiv
2011 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.193,4327
KAPANIŞ 1.197,7796
En Düşük
DÜŞÜK 701
En Yüksek
YÜKSEK 1.720
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2011 | 924 | 930 | 920 | 920 |
| 05.01.2011 | 924 | 950 | 924 | 933 |
| 06.01.2011 | 935 | 1.000 | 935 | 999 |
| 07.01.2011 | 1.010 | 1.015 | 982 | 996 |
| 11.01.2011 | 995 | 995 | 980 | 990 |
| 12.01.2011 | 991 | 992 | 973 | 981 |
| 13.01.2011 | 978 | 986 | 977 | 984 |
| 14.01.2011 | 999 | 999 | 973 | 975 |
| 17.01.2011 | 1.000 | 1.000 | 976 | 990 |
| 18.01.2011 | 1.005 | 1.047 | 992 | 1.039 |
| 19.01.2011 | 1.056 | 1.080 | 1.027 | 1.072 |
| 20.01.2011 | 1.042 | 1.051 | 1.025 | 1.030 |
| 21.01.2011 | 1.022 | 1.040 | 973 | 980 |
| 24.01.2011 | 977 | 995 | 975 | 990 |
| 25.01.2011 | 998 | 1.002 | 983 | 999 |
| 26.01.2011 | 1.000 | 1.004 | 989 | 995 |
| 27.01.2011 | 995 | 999 | 986 | 997 |
| 28.01.2011 | 997 | 1.000 | 989 | 992 |
| 31.01.2011 | 977 | 984 | 973 | 977 |
| 01.02.2011 | 980 | 984 | 968 | 975 |
| 02.02.2011 | 976 | 993 | 976 | 990 |
| 03.02.2011 | 990 | 1.005 | 989 | 998 |
| 04.02.2011 | 1.010 | 1.015 | 991 | 1.000 |
| 07.02.2011 | 1.010 | 1.010 | 990 | 1.000 |
| 08.02.2011 | 1.005 | 1.013 | 993 | 1.013 |
| 09.02.2011 | 1.015 | 1.040 | 1.004 | 1.025 |
| 10.02.2011 | 1.025 | 1.027 | 1.004 | 1.027 |
| 14.02.2011 | 1.013 | 1.030 | 985 | 1.010 |
| 15.02.2011 | 1.024 | 1.035 | 1.009 | 1.035 |
| 16.02.2011 | 1.034 | 1.070 | 1.033 | 1.046 |
| 17.02.2011 | 1.085 | 1.196 | 1.085 | 1.188 |
| 18.02.2011 | 1.244 | 1.294 | 1.230 | 1.255 |
| 21.02.2011 | 1.272 | 1.275 | 1.210 | 1.225 |
| 22.02.2011 | 1.199 | 1.200 | 1.150 | 1.170 |
| 23.02.2011 | 1.131 | 1.170 | 1.131 | 1.131 |
| 24.02.2011 | 1.110 | 1.127 | 1.070 | 1.114 |
| 25.02.2011 | 1.114 | 1.143 | 1.092 | 1.143 |
| 28.02.2011 | 1.154 | 1.215 | 1.154 | 1.215 |
| 01.03.2011 | 1.223 | 1.239 | 1.190 | 1.205 |
| 02.03.2011 | 1.151 | 1.197 | 1.151 | 1.171 |
| 03.03.2011 | 1.189 | 1.189 | 1.165 | 1.165 |
| 04.03.2011 | 1.185 | 1.204 | 1.168 | 1.185 |
| 07.03.2011 | 1.185 | 1.191 | 1.175 | 1.176 |
| 08.03.2011 | 1.170 | 1.179 | 1.152 | 1.179 |
| 09.03.2011 | 1.179 | 1.196 | 1.162 | 1.181 |
| 10.03.2011 | 1.184 | 1.184 | 1.155 | 1.168 |
| 11.03.2011 | 1.121 | 1.139 | 1.120 | 1.121 |
| 14.03.2011 | 896 | 999 | 835 | 851 |
| 15.03.2011 | 806 | 806 | 701 | 701 |
| 16.03.2011 | 702 | 851 | 702 | 805 |
| 17.03.2011 | 773 | 829 | 750 | 815 |
| 18.03.2011 | 830 | 930 | 830 | 920 |
| 22.03.2011 | 980 | 980 | 940 | 960 |
| 23.03.2011 | 965 | 972 | 949 | 965 |
| 24.03.2011 | 970 | 970 | 932 | 968 |
| 25.03.2011 | 970 | 1.076 | 970 | 1.076 |
| 28.03.2011 | 1.075 | 1.085 | 1.030 | 1.071 |
| 29.03.2011 | 1.039 | 1.100 | 1.039 | 1.087 |
| 30.03.2011 | 1.065 | 1.165 | 1.065 | 1.151 |
| 31.03.2011 | 1.123 | 1.185 | 1.122 | 1.185 |
| 01.04.2011 | 1.200 | 1.232 | 1.170 | 1.228 |
| 04.04.2011 | 1.200 | 1.224 | 1.183 | 1.189 |
| 05.04.2011 | 1.159 | 1.175 | 1.120 | 1.140 |
| 06.04.2011 | 1.110 | 1.115 | 1.093 | 1.094 |
| 07.04.2011 | 1.057 | 1.140 | 1.057 | 1.099 |
| 08.04.2011 | 1.098 | 1.140 | 1.078 | 1.131 |
| 11.04.2011 | 1.130 | 1.138 | 1.100 | 1.122 |
| 12.04.2011 | 1.110 | 1.130 | 1.080 | 1.096 |
| 13.04.2011 | 1.094 | 1.121 | 1.090 | 1.121 |
| 14.04.2011 | 1.121 | 1.139 | 1.120 | 1.120 |
| 15.04.2011 | 1.118 | 1.190 | 1.105 | 1.184 |
| 18.04.2011 | 1.180 | 1.223 | 1.175 | 1.195 |
| 19.04.2011 | 1.167 | 1.215 | 1.165 | 1.215 |
| 20.04.2011 | 1.215 | 1.234 | 1.205 | 1.222 |
| 21.04.2011 | 1.240 | 1.263 | 1.231 | 1.260 |
| 22.04.2011 | 1.258 | 1.328 | 1.258 | 1.328 |
| 25.04.2011 | 1.358 | 1.358 | 1.280 | 1.313 |
| 26.04.2011 | 1.343 | 1.420 | 1.340 | 1.405 |
| 27.04.2011 | 1.375 | 1.400 | 1.355 | 1.355 |
| 28.04.2011 | 1.388 | 1.409 | 1.369 | 1.401 |
| 02.05.2011 | 1.371 | 1.379 | 1.312 | 1.321 |
| 06.05.2011 | 1.319 | 1.365 | 1.276 | 1.337 |
| 09.05.2011 | 1.337 | 1.382 | 1.337 | 1.382 |
| 10.05.2011 | 1.382 | 1.382 | 1.342 | 1.356 |
| 11.05.2011 | 1.337 | 1.360 | 1.327 | 1.329 |
| 12.05.2011 | 1.315 | 1.315 | 1.286 | 1.304 |
| 13.05.2011 | 1.301 | 1.345 | 1.239 | 1.321 |
| 16.05.2011 | 1.321 | 1.335 | 1.282 | 1.314 |
| 17.05.2011 | 1.284 | 1.304 | 1.265 | 1.293 |
| 18.05.2011 | 1.310 | 1.320 | 1.310 | 1.319 |
| 19.05.2011 | 1.320 | 1.329 | 1.266 | 1.280 |
| 20.05.2011 | 1.280 | 1.351 | 1.280 | 1.351 |
| 23.05.2011 | 1.338 | 1.338 | 1.320 | 1.330 |
| 24.05.2011 | 1.311 | 1.330 | 1.286 | 1.329 |
| 25.05.2011 | 1.330 | 1.340 | 1.301 | 1.301 |
| 26.05.2011 | 1.320 | 1.320 | 1.300 | 1.310 |
| 27.05.2011 | 1.301 | 1.322 | 1.300 | 1.300 |
| 30.05.2011 | 1.320 | 1.320 | 1.305 | 1.305 |
| 31.05.2011 | 1.310 | 1.370 | 1.310 | 1.365 |
| 01.06.2011 | 1.341 | 1.396 | 1.337 | 1.380 |
| 02.06.2011 | 1.375 | 1.450 | 1.373 | 1.450 |
| 03.06.2011 | 1.461 | 1.475 | 1.440 | 1.450 |
| 06.06.2011 | 1.451 | 1.508 | 1.388 | 1.508 |
| 07.06.2011 | 1.500 | 1.568 | 1.495 | 1.529 |
| 08.06.2011 | 1.530 | 1.590 | 1.512 | 1.585 |
| 09.06.2011 | 1.580 | 1.650 | 1.580 | 1.629 |
| 10.06.2011 | 1.635 | 1.664 | 1.519 | 1.616 |
| 13.06.2011 | 1.630 | 1.678 | 1.630 | 1.677 |
| 14.06.2011 | 1.680 | 1.703 | 1.680 | 1.700 |
| 15.06.2011 | 1.700 | 1.720 | 1.585 | 1.586 |
| 16.06.2011 | 1.586 | 1.634 | 1.585 | 1.615 |
| 17.06.2011 | 1.631 | 1.646 | 1.600 | 1.614 |
| 20.06.2011 | 1.615 | 1.629 | 1.600 | 1.611 |
| 21.06.2011 | 1.595 | 1.615 | 1.580 | 1.609 |
| 22.06.2011 | 1.614 | 1.614 | 1.605 | 1.608 |
| 23.06.2011 | 1.610 | 1.610 | 1.589 | 1.604 |
| 24.06.2011 | 1.606 | 1.626 | 1.580 | 1.600 |
| 27.06.2011 | 1.590 | 1.595 | 1.574 | 1.589 |
| 28.06.2011 | 1.605 | 1.610 | 1.600 | 1.605 |
| 29.06.2011 | 1.601 | 1.605 | 1.590 | 1.592 |
| 30.06.2011 | 1.590 | 1.607 | 1.585 | 1.604 |
| 01.07.2011 | 1.580 | 1.601 | 1.580 | 1.594 |
| 04.07.2011 | 1.600 | 1.602 | 1.588 | 1.599 |
| 05.07.2011 | 1.591 | 1.606 | 1.591 | 1.599 |
| 06.07.2011 | 1.597 | 1.602 | 1.597 | 1.597 |
| 07.07.2011 | 1.590 | 1.590 | 1.567 | 1.574 |
| 08.07.2011 | 1.588 | 1.598 | 1.580 | 1.588 |
| 11.07.2011 | 1.588 | 1.590 | 1.580 | 1.586 |
| 12.07.2011 | 1.576 | 1.589 | 1.575 | 1.580 |
| 13.07.2011 | 1.570 | 1.570 | 1.560 | 1.564 |
| 14.07.2011 | 1.564 | 1.580 | 1.564 | 1.576 |
| 15.07.2011 | 1.600 | 1.600 | 1.557 | 1.566 |
| 19.07.2011 | 1.551 | 1.560 | 1.551 | 1.556 |
| 20.07.2011 | 1.553 | 1.580 | 1.553 | 1.561 |
| 21.07.2011 | 1.561 | 1.562 | 1.557 | 1.560 |
| 22.07.2011 | 1.555 | 1.564 | 1.555 | 1.560 |
| 25.07.2011 | 1.560 | 1.560 | 1.531 | 1.540 |
| 26.07.2011 | 1.500 | 1.515 | 1.404 | 1.436 |
| 27.07.2011 | 1.444 | 1.455 | 1.436 | 1.455 |
| 28.07.2011 | 1.450 | 1.450 | 1.414 | 1.440 |
| 29.07.2011 | 1.425 | 1.435 | 1.423 | 1.423 |
| 01.08.2011 | 1.423 | 1.450 | 1.420 | 1.423 |
| 02.08.2011 | 1.393 | 1.420 | 1.350 | 1.410 |
| 03.08.2011 | 1.351 | 1.405 | 1.351 | 1.380 |
| 04.08.2011 | 1.380 | 1.380 | 1.348 | 1.366 |
| 05.08.2011 | 1.224 | 1.337 | 1.222 | 1.323 |
| 08.08.2011 | 1.263 | 1.330 | 1.253 | 1.330 |
| 09.08.2011 | 1.250 | 1.280 | 1.225 | 1.280 |
| 10.08.2011 | 1.330 | 1.330 | 1.296 | 1.302 |
| 11.08.2011 | 1.302 | 1.302 | 1.250 | 1.250 |
| 12.08.2011 | 1.280 | 1.280 | 1.250 | 1.250 |
| 15.08.2011 | 1.252 | 1.275 | 1.252 | 1.275 |
| 16.08.2011 | 1.275 | 1.280 | 1.270 | 1.270 |
| 17.08.2011 | 1.270 | 1.273 | 1.215 | 1.265 |
| 18.08.2011 | 1.260 | 1.276 | 1.250 | 1.276 |
| 19.08.2011 | 1.255 | 1.255 | 1.210 | 1.250 |
| 22.08.2011 | 1.250 | 1.280 | 1.220 | 1.250 |
| 23.08.2011 | 1.250 | 1.250 | 1.210 | 1.250 |
| 24.08.2011 | 1.250 | 1.270 | 1.185 | 1.250 |
| 25.08.2011 | 1.253 | 1.270 | 1.200 | 1.240 |
| 26.08.2011 | 1.210 | 1.250 | 1.210 | 1.217 |
| 29.08.2011 | 1.240 | 1.276 | 1.240 | 1.252 |
| 30.08.2011 | 1.275 | 1.301 | 1.269 | 1.290 |
| 31.08.2011 | 1.350 | 1.350 | 1.275 | 1.320 |
| 01.09.2011 | 1.290 | 1.344 | 1.290 | 1.325 |
| 02.09.2011 | 1.306 | 1.338 | 1.301 | 1.301 |
| 05.09.2011 | 1.284 | 1.335 | 1.284 | 1.300 |
| 06.09.2011 | 1.283 | 1.308 | 1.280 | 1.280 |
| 07.09.2011 | 1.308 | 1.308 | 1.278 | 1.308 |
| 08.09.2011 | 1.278 | 1.300 | 1.278 | 1.300 |
| 09.09.2011 | 1.300 | 1.300 | 1.271 | 1.271 |
| 12.09.2011 | 1.271 | 1.350 | 1.250 | 1.330 |
| 13.09.2011 | 1.322 | 1.322 | 1.299 | 1.317 |
| 14.09.2011 | 1.287 | 1.347 | 1.258 | 1.258 |
| 15.09.2011 | 1.265 | 1.300 | 1.240 | 1.257 |
| 16.09.2011 | 1.276 | 1.276 | 1.270 | 1.270 |
| 20.09.2011 | 1.270 | 1.270 | 1.270 | 1.270 |
| 21.09.2011 | 1.240 | 1.298 | 1.240 | 1.298 |
| 22.09.2011 | 1.272 | 1.272 | 1.226 | 1.226 |
| 26.09.2011 | 1.226 | 1.226 | 1.131 | 1.166 |
| 27.09.2011 | 1.166 | 1.166 | 1.088 | 1.122 |
| 28.09.2011 | 1.141 | 1.177 | 1.117 | 1.126 |
| 29.09.2011 | 1.120 | 1.126 | 1.085 | 1.100 |
| 30.09.2011 | 1.100 | 1.105 | 1.045 | 1.100 |
| 03.10.2011 | 1.050 | 1.080 | 1.023 | 1.029 |
| 04.10.2011 | 1.012 | 1.060 | 1.000 | 1.045 |
| 05.10.2011 | 1.050 | 1.050 | 1.045 | 1.045 |
| 06.10.2011 | 1.040 | 1.040 | 989 | 1.004 |
| 07.10.2011 | 1.015 | 1.027 | 1.001 | 1.010 |
| 11.10.2011 | 1.040 | 1.050 | 1.010 | 1.010 |
| 12.10.2011 | 980 | 1.000 | 980 | 990 |
| 13.10.2011 | 1.035 | 1.117 | 1.035 | 1.114 |
| 14.10.2011 | 1.114 | 1.118 | 1.095 | 1.095 |
| 17.10.2011 | 1.097 | 1.173 | 1.097 | 1.139 |
| 18.10.2011 | 1.059 | 1.096 | 1.059 | 1.070 |
| 19.10.2011 | 1.080 | 1.115 | 1.080 | 1.088 |
| 20.10.2011 | 1.088 | 1.088 | 1.070 | 1.071 |
| 21.10.2011 | 1.071 | 1.071 | 1.051 | 1.051 |
| 24.10.2011 | 1.053 | 1.064 | 1.040 | 1.040 |
| 25.10.2011 | 1.041 | 1.041 | 992 | 993 |
| 26.10.2011 | 999 | 1.001 | 990 | 991 |
| 27.10.2011 | 991 | 1.035 | 991 | 1.034 |
| 28.10.2011 | 1.045 | 1.070 | 1.045 | 1.050 |
| 31.10.2011 | 1.050 | 1.070 | 1.050 | 1.070 |
| 01.11.2011 | 1.040 | 1.050 | 1.026 | 1.026 |
| 02.11.2011 | 1.017 | 1.025 | 1.003 | 1.010 |
| 04.11.2011 | 1.011 | 1.047 | 1.000 | 1.000 |
| 07.11.2011 | 1.000 | 1.002 | 995 | 1.000 |
| 08.11.2011 | 995 | 995 | 990 | 990 |
| 09.11.2011 | 1.000 | 1.000 | 971 | 971 |
| 10.11.2011 | 971 | 978 | 948 | 952 |
| 11.11.2011 | 951 | 957 | 920 | 920 |
| 14.11.2011 | 920 | 980 | 920 | 980 |
| 15.11.2011 | 928 | 945 | 928 | 945 |
| 16.11.2011 | 950 | 974 | 950 | 974 |
| 17.11.2011 | 959 | 959 | 940 | 940 |
| 18.11.2011 | 925 | 925 | 899 | 901 |
| 21.11.2011 | 912 | 912 | 897 | 900 |
| 22.11.2011 | 885 | 905 | 885 | 900 |
| 24.11.2011 | 885 | 888 | 880 | 883 |
| 25.11.2011 | 880 | 916 | 880 | 903 |
| 28.11.2011 | 903 | 925 | 903 | 925 |
| 29.11.2011 | 930 | 970 | 930 | 970 |
| 30.11.2011 | 1.000 | 1.000 | 980 | 980 |
| 01.12.2011 | 1.000 | 1.014 | 956 | 975 |
| 02.12.2011 | 990 | 993 | 975 | 993 |
| 05.12.2011 | 990 | 1.017 | 990 | 999 |
| 06.12.2011 | 1.020 | 1.021 | 999 | 1.012 |
| 07.12.2011 | 1.004 | 1.057 | 1.004 | 1.027 |
| 08.12.2011 | 1.026 | 1.026 | 1.005 | 1.010 |
| 09.12.2011 | 1.010 | 1.010 | 984 | 1.009 |
| 12.12.2011 | 1.009 | 1.030 | 1.009 | 1.030 |
| 13.12.2011 | 1.012 | 1.030 | 1.012 | 1.025 |
| 14.12.2011 | 1.025 | 1.030 | 1.015 | 1.030 |
| 15.12.2011 | 1.030 | 1.030 | 1.000 | 1.000 |
| 16.12.2011 | 1.000 | 1.003 | 991 | 1.002 |
| 19.12.2011 | 1.002 | 1.002 | 1.002 | 1.002 |
| 20.12.2011 | 1.017 | 1.017 | 1.017 | 1.017 |
| 21.12.2011 | 1.017 | 1.017 | 1.017 | 1.017 |
| 22.12.2011 | 1.010 | 1.015 | 1.010 | 1.010 |
| 26.12.2011 | 1.010 | 1.010 | 1.000 | 1.000 |
| 27.12.2011 | 1.030 | 1.030 | 1.030 | 1.030 |
| 28.12.2011 | 1.030 | 1.030 | 1.030 | 1.030 |
| 29.12.2011 | 1.002 | 1.002 | 1.000 | 1.000 |
| 30.12.2011 | 1.000 | 1.000 | 1.000 | 1.000 |