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
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.275,8607
KAPANIŞ 3.283,8402
En Düşük
DÜŞÜK 1.385
En Yüksek
YÜKSEK 6.330
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2014 | 1.391 | 1.397 | 1.385 | 1.392 |
| 07.01.2014 | 1.392 | 1.400 | 1.392 | 1.400 |
| 08.01.2014 | 1.400 | 1.414 | 1.393 | 1.414 |
| 09.01.2014 | 1.410 | 1.450 | 1.410 | 1.442 |
| 10.01.2014 | 1.448 | 1.560 | 1.445 | 1.540 |
| 14.01.2014 | 1.480 | 1.510 | 1.480 | 1.505 |
| 15.01.2014 | 1.489 | 1.518 | 1.487 | 1.503 |
| 16.01.2014 | 1.511 | 1.554 | 1.505 | 1.530 |
| 17.01.2014 | 1.540 | 1.542 | 1.519 | 1.519 |
| 20.01.2014 | 1.516 | 1.523 | 1.516 | 1.516 |
| 21.01.2014 | 1.502 | 1.528 | 1.500 | 1.501 |
| 22.01.2014 | 1.485 | 1.500 | 1.452 | 1.481 |
| 23.01.2014 | 1.482 | 1.498 | 1.475 | 1.487 |
| 24.01.2014 | 1.485 | 1.485 | 1.457 | 1.465 |
| 27.01.2014 | 1.420 | 1.422 | 1.401 | 1.415 |
| 28.01.2014 | 1.408 | 1.450 | 1.408 | 1.450 |
| 29.01.2014 | 1.480 | 1.508 | 1.465 | 1.502 |
| 30.01.2014 | 1.460 | 1.474 | 1.460 | 1.474 |
| 31.01.2014 | 1.510 | 1.754 | 1.488 | 1.750 |
| 03.02.2014 | 1.733 | 1.778 | 1.670 | 1.761 |
| 04.02.2014 | 1.681 | 1.699 | 1.625 | 1.661 |
| 05.02.2014 | 1.688 | 1.800 | 1.688 | 1.729 |
| 06.02.2014 | 1.750 | 1.750 | 1.664 | 1.699 |
| 07.02.2014 | 1.715 | 1.716 | 1.662 | 1.672 |
| 10.02.2014 | 1.698 | 1.720 | 1.682 | 1.716 |
| 12.02.2014 | 1.780 | 1.880 | 1.769 | 1.855 |
| 13.02.2014 | 1.820 | 1.824 | 1.750 | 1.782 |
| 14.02.2014 | 1.880 | 1.950 | 1.815 | 1.933 |
| 17.02.2014 | 2.000 | 2.000 | 1.891 | 1.932 |
| 18.02.2014 | 1.905 | 1.930 | 1.890 | 1.909 |
| 19.02.2014 | 1.890 | 1.899 | 1.845 | 1.856 |
| 20.02.2014 | 1.860 | 1.883 | 1.805 | 1.841 |
| 21.02.2014 | 1.841 | 1.888 | 1.841 | 1.870 |
| 24.02.2014 | 1.900 | 1.900 | 1.880 | 1.890 |
| 25.02.2014 | 1.895 | 1.930 | 1.889 | 1.930 |
| 26.02.2014 | 1.949 | 1.949 | 1.930 | 1.948 |
| 27.02.2014 | 1.950 | 1.960 | 1.947 | 1.956 |
| 28.02.2014 | 1.950 | 1.959 | 1.949 | 1.954 |
| 03.03.2014 | 1.954 | 1.954 | 1.873 | 1.895 |
| 04.03.2014 | 1.880 | 1.928 | 1.879 | 1.900 |
| 05.03.2014 | 1.943 | 1.946 | 1.892 | 1.910 |
| 06.03.2014 | 1.943 | 1.943 | 1.872 | 1.924 |
| 07.03.2014 | 1.928 | 1.939 | 1.911 | 1.923 |
| 10.03.2014 | 1.923 | 1.923 | 1.875 | 1.887 |
| 11.03.2014 | 1.895 | 1.899 | 1.806 | 1.859 |
| 12.03.2014 | 1.835 | 1.854 | 1.825 | 1.825 |
| 13.03.2014 | 1.825 | 1.839 | 1.800 | 1.800 |
| 14.03.2014 | 1.810 | 1.819 | 1.767 | 1.803 |
| 17.03.2014 | 1.883 | 1.883 | 1.829 | 1.843 |
| 18.03.2014 | 1.899 | 1.899 | 1.860 | 1.889 |
| 19.03.2014 | 1.928 | 1.928 | 1.824 | 1.859 |
| 20.03.2014 | 1.899 | 1.899 | 1.853 | 1.858 |
| 24.03.2014 | 1.928 | 1.981 | 1.889 | 1.953 |
| 25.03.2014 | 1.988 | 1.988 | 1.942 | 1.953 |
| 26.03.2014 | 1.950 | 1.977 | 1.930 | 1.952 |
| 27.03.2014 | 1.950 | 1.980 | 1.937 | 1.979 |
| 28.03.2014 | 1.969 | 1.982 | 1.949 | 1.950 |
| 31.03.2014 | 1.950 | 1.960 | 1.945 | 1.945 |
| 01.04.2014 | 1.950 | 1.950 | 1.915 | 1.919 |
| 02.04.2014 | 1.938 | 1.984 | 1.920 | 1.971 |
| 03.04.2014 | 1.987 | 2.125 | 1.960 | 2.087 |
| 04.04.2014 | 2.100 | 2.172 | 2.080 | 2.119 |
| 07.04.2014 | 2.090 | 2.100 | 2.056 | 2.086 |
| 08.04.2014 | 2.037 | 2.079 | 2.037 | 2.048 |
| 09.04.2014 | 1.998 | 1.998 | 1.900 | 1.940 |
| 10.04.2014 | 1.980 | 2.016 | 1.946 | 1.946 |
| 11.04.2014 | 1.946 | 1.989 | 1.903 | 1.971 |
| 14.04.2014 | 1.950 | 1.985 | 1.934 | 1.941 |
| 15.04.2014 | 1.941 | 1.941 | 1.830 | 1.872 |
| 16.04.2014 | 1.912 | 1.974 | 1.890 | 1.974 |
| 17.04.2014 | 1.994 | 1.994 | 1.945 | 1.977 |
| 18.04.2014 | 1.988 | 2.067 | 1.976 | 2.018 |
| 21.04.2014 | 2.067 | 2.067 | 1.982 | 1.993 |
| 22.04.2014 | 1.980 | 1.988 | 1.954 | 1.970 |
| 23.04.2014 | 1.966 | 2.039 | 1.966 | 2.030 |
| 24.04.2014 | 2.000 | 2.025 | 1.961 | 1.982 |
| 25.04.2014 | 1.982 | 1.995 | 1.955 | 1.955 |
| 28.04.2014 | 1.921 | 1.958 | 1.921 | 1.958 |
| 30.04.2014 | 1.951 | 1.990 | 1.906 | 1.990 |
| 01.05.2014 | 1.984 | 1.987 | 1.967 | 1.967 |
| 02.05.2014 | 1.945 | 1.960 | 1.941 | 1.945 |
| 07.05.2014 | 1.945 | 1.945 | 1.931 | 1.935 |
| 08.05.2014 | 1.946 | 1.950 | 1.928 | 1.931 |
| 09.05.2014 | 1.950 | 2.251 | 1.931 | 2.103 |
| 12.05.2014 | 2.153 | 2.159 | 2.093 | 2.115 |
| 13.05.2014 | 2.065 | 2.093 | 2.061 | 2.076 |
| 14.05.2014 | 2.026 | 2.085 | 2.022 | 2.045 |
| 15.05.2014 | 2.017 | 2.029 | 2.001 | 2.026 |
| 16.05.2014 | 2.006 | 2.048 | 2.002 | 2.017 |
| 19.05.2014 | 2.055 | 2.055 | 1.999 | 2.000 |
| 20.05.2014 | 2.001 | 2.019 | 1.961 | 1.981 |
| 21.05.2014 | 1.981 | 1.998 | 1.962 | 1.998 |
| 22.05.2014 | 1.999 | 2.010 | 1.955 | 1.962 |
| 23.05.2014 | 1.965 | 2.060 | 1.965 | 2.043 |
| 26.05.2014 | 2.050 | 2.087 | 2.050 | 2.050 |
| 27.05.2014 | 2.027 | 2.040 | 2.020 | 2.020 |
| 28.05.2014 | 2.020 | 2.025 | 1.982 | 2.025 |
| 29.05.2014 | 2.030 | 2.099 | 2.030 | 2.099 |
| 30.05.2014 | 2.100 | 2.189 | 2.085 | 2.164 |
| 02.06.2014 | 2.218 | 2.265 | 2.191 | 2.243 |
| 03.06.2014 | 2.270 | 2.270 | 2.198 | 2.218 |
| 04.06.2014 | 2.211 | 2.214 | 2.155 | 2.157 |
| 05.06.2014 | 2.257 | 2.319 | 2.226 | 2.256 |
| 06.06.2014 | 2.275 | 2.280 | 2.235 | 2.253 |
| 09.06.2014 | 2.350 | 2.370 | 2.288 | 2.356 |
| 10.06.2014 | 2.350 | 2.380 | 2.274 | 2.275 |
| 11.06.2014 | 2.275 | 2.349 | 2.275 | 2.326 |
| 12.06.2014 | 2.325 | 2.325 | 2.300 | 2.301 |
| 13.06.2014 | 2.302 | 2.363 | 2.262 | 2.340 |
| 16.06.2014 | 2.390 | 2.390 | 2.349 | 2.353 |
| 17.06.2014 | 2.353 | 2.399 | 2.315 | 2.398 |
| 18.06.2014 | 2.399 | 2.470 | 2.380 | 2.470 |
| 19.06.2014 | 2.495 | 2.520 | 2.473 | 2.492 |
| 20.06.2014 | 2.442 | 2.650 | 2.442 | 2.639 |
| 23.06.2014 | 2.600 | 2.630 | 2.581 | 2.597 |
| 24.06.2014 | 2.597 | 2.640 | 2.597 | 2.605 |
| 25.06.2014 | 2.600 | 2.600 | 2.543 | 2.550 |
| 26.06.2014 | 2.544 | 2.601 | 2.543 | 2.565 |
| 27.06.2014 | 2.560 | 2.630 | 2.536 | 2.565 |
| 30.06.2014 | 2.615 | 2.730 | 2.609 | 2.675 |
| 01.07.2014 | 2.725 | 2.725 | 2.612 | 2.702 |
| 02.07.2014 | 2.730 | 2.731 | 2.675 | 2.685 |
| 03.07.2014 | 2.709 | 2.780 | 2.706 | 2.758 |
| 04.07.2014 | 2.780 | 2.850 | 2.771 | 2.828 |
| 07.07.2014 | 2.833 | 2.940 | 2.830 | 2.918 |
| 08.07.2014 | 2.890 | 2.997 | 2.871 | 2.976 |
| 09.07.2014 | 2.970 | 2.970 | 2.928 | 2.950 |
| 10.07.2014 | 2.980 | 3.160 | 2.980 | 3.065 |
| 11.07.2014 | 3.070 | 3.070 | 2.892 | 3.030 |
| 14.07.2014 | 3.005 | 3.035 | 2.757 | 2.935 |
| 15.07.2014 | 2.970 | 2.998 | 2.931 | 2.973 |
| 16.07.2014 | 2.973 | 3.030 | 2.908 | 2.961 |
| 17.07.2014 | 2.920 | 2.975 | 2.920 | 2.930 |
| 18.07.2014 | 2.925 | 2.930 | 2.845 | 2.930 |
| 22.07.2014 | 2.940 | 3.000 | 2.868 | 2.910 |
| 23.07.2014 | 2.960 | 2.974 | 2.882 | 2.946 |
| 24.07.2014 | 2.996 | 3.020 | 2.986 | 2.990 |
| 25.07.2014 | 2.990 | 3.000 | 2.940 | 3.000 |
| 28.07.2014 | 3.000 | 3.020 | 2.963 | 3.020 |
| 29.07.2014 | 2.999 | 3.025 | 2.990 | 3.020 |
| 30.07.2014 | 3.030 | 3.030 | 3.005 | 3.025 |
| 31.07.2014 | 3.005 | 3.025 | 2.971 | 3.015 |
| 01.08.2014 | 2.925 | 3.480 | 2.925 | 3.330 |
| 04.08.2014 | 3.750 | 3.835 | 3.425 | 3.465 |
| 05.08.2014 | 3.330 | 3.380 | 3.225 | 3.230 |
| 06.08.2014 | 3.230 | 3.300 | 3.190 | 3.245 |
| 07.08.2014 | 3.275 | 3.355 | 3.245 | 3.345 |
| 08.08.2014 | 3.345 | 3.345 | 3.230 | 3.320 |
| 11.08.2014 | 3.390 | 3.580 | 3.390 | 3.575 |
| 12.08.2014 | 3.570 | 3.570 | 3.450 | 3.515 |
| 13.08.2014 | 3.450 | 3.525 | 3.420 | 3.435 |
| 14.08.2014 | 3.430 | 3.495 | 3.330 | 3.450 |
| 15.08.2014 | 3.520 | 3.530 | 3.475 | 3.520 |
| 18.08.2014 | 3.455 | 3.550 | 3.450 | 3.520 |
| 19.08.2014 | 3.675 | 3.750 | 3.605 | 3.730 |
| 20.08.2014 | 3.730 | 3.770 | 3.650 | 3.690 |
| 21.08.2014 | 3.760 | 3.780 | 3.660 | 3.780 |
| 22.08.2014 | 3.780 | 3.785 | 3.705 | 3.720 |
| 25.08.2014 | 3.720 | 3.725 | 3.700 | 3.720 |
| 26.08.2014 | 3.720 | 3.860 | 3.640 | 3.850 |
| 27.08.2014 | 3.845 | 4.150 | 3.810 | 4.100 |
| 28.08.2014 | 4.380 | 4.380 | 4.110 | 4.140 |
| 29.08.2014 | 4.190 | 4.430 | 4.185 | 4.290 |
| 01.09.2014 | 4.350 | 4.350 | 4.205 | 4.235 |
| 02.09.2014 | 4.275 | 4.520 | 4.240 | 4.375 |
| 03.09.2014 | 4.355 | 4.360 | 4.285 | 4.285 |
| 04.09.2014 | 4.285 | 4.285 | 4.080 | 4.100 |
| 05.09.2014 | 4.095 | 4.250 | 4.090 | 4.130 |
| 08.09.2014 | 4.130 | 4.370 | 4.130 | 4.360 |
| 09.09.2014 | 4.290 | 4.315 | 4.260 | 4.300 |
| 10.09.2014 | 4.230 | 4.355 | 4.180 | 4.225 |
| 11.09.2014 | 4.295 | 4.335 | 4.235 | 4.320 |
| 12.09.2014 | 4.385 | 4.505 | 4.385 | 4.505 |
| 16.09.2014 | 4.600 | 4.760 | 4.530 | 4.715 |
| 17.09.2014 | 4.850 | 4.850 | 4.695 | 4.740 |
| 18.09.2014 | 4.810 | 4.990 | 4.790 | 4.915 |
| 19.09.2014 | 4.950 | 5.000 | 4.895 | 5.000 |
| 22.09.2014 | 4.960 | 5.040 | 4.940 | 5.000 |
| 24.09.2014 | 4.980 | 5.160 | 4.870 | 5.150 |
| 25.09.2014 | 5.160 | 5.200 | 4.935 | 4.985 |
| 26.09.2014 | 4.880 | 5.050 | 4.850 | 4.990 |
| 29.09.2014 | 5.090 | 5.270 | 5.050 | 5.170 |
| 30.09.2014 | 5.130 | 5.290 | 5.100 | 5.210 |
| 01.10.2014 | 5.210 | 5.210 | 5.000 | 5.070 |
| 02.10.2014 | 4.830 | 4.955 | 4.750 | 4.850 |
| 03.10.2014 | 4.895 | 5.000 | 4.895 | 5.000 |
| 06.10.2014 | 5.200 | 5.220 | 5.020 | 5.060 |
| 07.10.2014 | 4.995 | 5.050 | 4.950 | 5.040 |
| 08.10.2014 | 5.090 | 5.250 | 5.020 | 5.120 |
| 09.10.2014 | 5.200 | 5.200 | 5.050 | 5.080 |
| 10.10.2014 | 4.880 | 5.150 | 4.880 | 5.110 |
| 14.10.2014 | 4.900 | 4.970 | 4.775 | 4.885 |
| 15.10.2014 | 4.955 | 4.955 | 4.640 | 4.850 |
| 16.10.2014 | 4.710 | 4.880 | 4.695 | 4.790 |
| 17.10.2014 | 4.890 | 5.070 | 4.890 | 5.030 |
| 20.10.2014 | 5.230 | 5.420 | 5.150 | 5.160 |
| 21.10.2014 | 5.250 | 5.250 | 5.160 | 5.220 |
| 22.10.2014 | 5.260 | 5.390 | 5.230 | 5.290 |
| 23.10.2014 | 5.250 | 5.250 | 5.180 | 5.230 |
| 24.10.2014 | 5.270 | 5.300 | 4.980 | 5.080 |
| 27.10.2014 | 5.180 | 5.220 | 5.040 | 5.180 |
| 28.10.2014 | 5.080 | 5.120 | 5.010 | 5.060 |
| 29.10.2014 | 5.060 | 5.150 | 5.060 | 5.110 |
| 30.10.2014 | 5.110 | 5.110 | 4.865 | 4.915 |
| 31.10.2014 | 5.020 | 5.250 | 4.960 | 5.230 |
| 04.11.2014 | 5.400 | 5.490 | 5.260 | 5.480 |
| 05.11.2014 | 5.500 | 5.610 | 5.500 | 5.560 |
| 06.11.2014 | 5.570 | 5.620 | 5.250 | 5.420 |
| 07.11.2014 | 5.420 | 5.570 | 5.350 | 5.440 |
| 10.11.2014 | 5.490 | 5.490 | 5.390 | 5.430 |
| 11.11.2014 | 5.430 | 5.430 | 5.270 | 5.340 |
| 12.11.2014 | 5.380 | 5.380 | 5.210 | 5.370 |
| 13.11.2014 | 5.350 | 5.350 | 5.100 | 5.120 |
| 14.11.2014 | 5.120 | 5.200 | 5.020 | 5.060 |
| 17.11.2014 | 5.160 | 5.160 | 4.975 | 5.090 |
| 18.11.2014 | 5.010 | 5.200 | 5.000 | 5.140 |
| 19.11.2014 | 5.340 | 5.500 | 5.300 | 5.500 |
| 20.11.2014 | 5.470 | 5.500 | 5.250 | 5.260 |
| 21.11.2014 | 5.390 | 5.510 | 5.300 | 5.490 |
| 25.11.2014 | 5.590 | 5.600 | 5.440 | 5.440 |
| 26.11.2014 | 5.460 | 5.460 | 5.350 | 5.390 |
| 27.11.2014 | 5.560 | 5.790 | 5.510 | 5.790 |
| 28.11.2014 | 5.800 | 5.970 | 5.740 | 5.860 |
| 01.12.2014 | 6.160 | 6.230 | 5.870 | 5.960 |
| 02.12.2014 | 6.000 | 6.150 | 5.990 | 6.040 |
| 03.12.2014 | 6.040 | 6.040 | 5.910 | 5.960 |
| 04.12.2014 | 5.900 | 6.070 | 5.900 | 6.040 |
| 05.12.2014 | 6.000 | 6.180 | 5.990 | 6.170 |
| 08.12.2014 | 6.120 | 6.330 | 6.110 | 6.260 |
| 09.12.2014 | 6.150 | 6.190 | 6.030 | 6.070 |
| 10.12.2014 | 5.870 | 6.050 | 5.810 | 5.970 |
| 11.12.2014 | 5.820 | 6.150 | 5.820 | 6.120 |
| 12.12.2014 | 6.160 | 6.300 | 6.010 | 6.040 |
| 15.12.2014 | 5.940 | 6.030 | 5.830 | 5.930 |
| 16.12.2014 | 5.800 | 5.930 | 5.800 | 5.900 |
| 17.12.2014 | 5.750 | 5.900 | 5.690 | 5.880 |
| 18.12.2014 | 6.110 | 6.110 | 5.900 | 5.920 |
| 19.12.2014 | 5.940 | 5.990 | 5.920 | 5.960 |
| 22.12.2014 | 5.970 | 5.980 | 5.860 | 5.940 |
| 24.12.2014 | 5.980 | 5.990 | 5.890 | 5.920 |
| 25.12.2014 | 5.860 | 5.950 | 5.790 | 5.840 |
| 26.12.2014 | 5.740 | 5.910 | 5.740 | 5.870 |
| 29.12.2014 | 5.920 | 5.920 | 5.760 | 5.880 |
| 30.12.2014 | 5.860 | 5.920 | 5.720 | 5.830 |