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
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.251,7166
KAPANIŞ 4.263,8583
En Düşük
DÜŞÜK 2.808
En Yüksek
YÜKSEK 5.900
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 3.050 | 3.115 | 3.020 | 3.080 |
| 05.01.2017 | 3.075 | 3.075 | 2.950 | 3.075 |
| 06.01.2017 | 3.045 | 3.090 | 3.010 | 3.050 |
| 10.01.2017 | 3.050 | 3.085 | 3.040 | 3.050 |
| 11.01.2017 | 3.100 | 3.115 | 3.060 | 3.090 |
| 12.01.2017 | 3.100 | 3.125 | 3.045 | 3.105 |
| 13.01.2017 | 3.105 | 3.105 | 3.080 | 3.105 |
| 16.01.2017 | 3.060 | 3.100 | 3.050 | 3.050 |
| 17.01.2017 | 3.080 | 3.080 | 2.985 | 2.985 |
| 18.01.2017 | 2.943 | 2.951 | 2.808 | 2.937 |
| 19.01.2017 | 2.937 | 2.937 | 2.857 | 2.881 |
| 20.01.2017 | 2.870 | 2.984 | 2.870 | 2.910 |
| 23.01.2017 | 3.010 | 3.270 | 3.010 | 3.185 |
| 24.01.2017 | 3.165 | 3.190 | 3.055 | 3.105 |
| 25.01.2017 | 3.100 | 3.170 | 3.050 | 3.125 |
| 26.01.2017 | 3.150 | 3.175 | 3.080 | 3.100 |
| 27.01.2017 | 3.105 | 3.545 | 3.100 | 3.490 |
| 30.01.2017 | 3.630 | 3.660 | 3.320 | 3.415 |
| 31.01.2017 | 3.360 | 3.600 | 3.345 | 3.490 |
| 01.02.2017 | 3.495 | 3.635 | 3.490 | 3.635 |
| 02.02.2017 | 3.560 | 3.620 | 3.550 | 3.550 |
| 03.02.2017 | 3.530 | 3.540 | 3.490 | 3.490 |
| 06.02.2017 | 3.480 | 3.480 | 3.405 | 3.430 |
| 07.02.2017 | 3.400 | 3.400 | 3.325 | 3.385 |
| 08.02.2017 | 3.325 | 3.475 | 3.325 | 3.475 |
| 09.02.2017 | 3.440 | 3.470 | 3.420 | 3.470 |
| 10.02.2017 | 3.470 | 3.505 | 3.430 | 3.475 |
| 13.02.2017 | 3.520 | 3.535 | 3.475 | 3.475 |
| 14.02.2017 | 3.500 | 3.550 | 3.500 | 3.525 |
| 15.02.2017 | 3.555 | 3.555 | 3.500 | 3.530 |
| 16.02.2017 | 3.520 | 3.520 | 3.500 | 3.505 |
| 17.02.2017 | 3.555 | 3.575 | 3.500 | 3.515 |
| 20.02.2017 | 3.500 | 3.545 | 3.500 | 3.530 |
| 21.02.2017 | 3.530 | 3.565 | 3.525 | 3.525 |
| 22.02.2017 | 3.530 | 3.575 | 3.515 | 3.555 |
| 23.02.2017 | 3.555 | 3.575 | 3.480 | 3.495 |
| 24.02.2017 | 3.510 | 3.605 | 3.505 | 3.505 |
| 27.02.2017 | 3.550 | 3.550 | 3.510 | 3.520 |
| 28.02.2017 | 3.520 | 3.540 | 3.515 | 3.520 |
| 01.03.2017 | 3.520 | 3.550 | 3.470 | 3.550 |
| 02.03.2017 | 3.555 | 3.570 | 3.525 | 3.550 |
| 03.03.2017 | 3.540 | 3.565 | 3.520 | 3.555 |
| 06.03.2017 | 3.555 | 3.615 | 3.540 | 3.600 |
| 07.03.2017 | 3.620 | 3.740 | 3.600 | 3.610 |
| 08.03.2017 | 3.600 | 3.600 | 3.525 | 3.585 |
| 09.03.2017 | 3.560 | 3.575 | 3.515 | 3.545 |
| 10.03.2017 | 3.545 | 3.615 | 3.520 | 3.540 |
| 13.03.2017 | 3.505 | 3.505 | 3.425 | 3.440 |
| 14.03.2017 | 3.405 | 3.435 | 3.360 | 3.385 |
| 15.03.2017 | 3.400 | 3.410 | 3.375 | 3.390 |
| 16.03.2017 | 3.375 | 3.410 | 3.375 | 3.400 |
| 17.03.2017 | 3.425 | 3.465 | 3.425 | 3.445 |
| 21.03.2017 | 3.445 | 3.480 | 3.425 | 3.450 |
| 22.03.2017 | 3.420 | 3.495 | 3.420 | 3.465 |
| 23.03.2017 | 3.450 | 3.450 | 3.410 | 3.430 |
| 24.03.2017 | 3.385 | 3.430 | 3.335 | 3.410 |
| 27.03.2017 | 3.350 | 3.425 | 3.345 | 3.425 |
| 28.03.2017 | 3.400 | 3.415 | 3.365 | 3.400 |
| 29.03.2017 | 3.375 | 3.405 | 3.375 | 3.400 |
| 30.03.2017 | 3.365 | 3.435 | 3.345 | 3.405 |
| 31.03.2017 | 3.465 | 3.475 | 3.410 | 3.410 |
| 03.04.2017 | 3.455 | 3.455 | 3.410 | 3.415 |
| 04.04.2017 | 3.415 | 3.415 | 3.200 | 3.250 |
| 05.04.2017 | 3.255 | 3.265 | 3.125 | 3.195 |
| 06.04.2017 | 3.190 | 3.190 | 3.025 | 3.110 |
| 07.04.2017 | 3.110 | 3.245 | 3.085 | 3.215 |
| 10.04.2017 | 3.240 | 3.240 | 3.140 | 3.240 |
| 11.04.2017 | 3.185 | 3.190 | 3.120 | 3.190 |
| 12.04.2017 | 3.145 | 3.145 | 3.050 | 3.050 |
| 13.04.2017 | 2.980 | 3.030 | 2.950 | 3.025 |
| 14.04.2017 | 2.994 | 3.180 | 2.994 | 3.180 |
| 17.04.2017 | 3.115 | 3.115 | 3.000 | 3.075 |
| 18.04.2017 | 3.145 | 3.145 | 3.095 | 3.145 |
| 19.04.2017 | 3.110 | 3.145 | 3.060 | 3.145 |
| 20.04.2017 | 3.130 | 3.185 | 3.130 | 3.145 |
| 21.04.2017 | 3.200 | 3.200 | 3.165 | 3.200 |
| 24.04.2017 | 3.215 | 3.230 | 3.210 | 3.225 |
| 25.04.2017 | 3.230 | 3.260 | 3.225 | 3.260 |
| 26.04.2017 | 3.330 | 3.395 | 3.290 | 3.360 |
| 27.04.2017 | 3.350 | 3.425 | 3.335 | 3.410 |
| 28.04.2017 | 3.405 | 3.405 | 3.385 | 3.400 |
| 01.05.2017 | 3.400 | 3.455 | 3.375 | 3.430 |
| 02.05.2017 | 3.460 | 3.560 | 3.460 | 3.560 |
| 08.05.2017 | 3.560 | 3.670 | 3.560 | 3.665 |
| 09.05.2017 | 3.685 | 3.800 | 3.640 | 3.750 |
| 10.05.2017 | 3.775 | 3.795 | 3.675 | 3.725 |
| 11.05.2017 | 3.725 | 3.750 | 3.685 | 3.700 |
| 12.05.2017 | 3.720 | 3.820 | 3.660 | 3.750 |
| 15.05.2017 | 3.610 | 3.800 | 3.610 | 3.745 |
| 16.05.2017 | 3.740 | 3.790 | 3.665 | 3.790 |
| 17.05.2017 | 3.750 | 3.810 | 3.720 | 3.770 |
| 18.05.2017 | 3.610 | 3.700 | 3.600 | 3.700 |
| 19.05.2017 | 3.650 | 3.700 | 3.620 | 3.700 |
| 22.05.2017 | 3.700 | 3.710 | 3.630 | 3.665 |
| 23.05.2017 | 3.615 | 3.670 | 3.615 | 3.650 |
| 24.05.2017 | 3.650 | 3.650 | 3.610 | 3.620 |
| 25.05.2017 | 3.620 | 3.620 | 3.510 | 3.590 |
| 26.05.2017 | 3.575 | 3.625 | 3.575 | 3.605 |
| 29.05.2017 | 3.630 | 3.630 | 3.605 | 3.610 |
| 30.05.2017 | 3.560 | 3.770 | 3.560 | 3.755 |
| 31.05.2017 | 3.770 | 3.770 | 3.620 | 3.770 |
| 01.06.2017 | 3.790 | 3.910 | 3.790 | 3.910 |
| 02.06.2017 | 4.010 | 4.200 | 4.010 | 4.060 |
| 05.06.2017 | 4.115 | 4.115 | 4.055 | 4.080 |
| 06.06.2017 | 4.080 | 4.160 | 4.030 | 4.030 |
| 07.06.2017 | 4.030 | 4.140 | 4.025 | 4.140 |
| 08.06.2017 | 4.160 | 4.290 | 4.145 | 4.150 |
| 09.06.2017 | 4.150 | 4.190 | 4.100 | 4.145 |
| 12.06.2017 | 4.150 | 4.155 | 3.940 | 4.090 |
| 13.06.2017 | 4.090 | 4.135 | 3.960 | 4.135 |
| 14.06.2017 | 4.125 | 4.195 | 4.055 | 4.060 |
| 15.06.2017 | 4.060 | 4.215 | 4.015 | 4.215 |
| 16.06.2017 | 4.215 | 4.245 | 4.145 | 4.245 |
| 19.06.2017 | 4.245 | 4.320 | 4.110 | 4.160 |
| 20.06.2017 | 4.250 | 4.250 | 4.200 | 4.220 |
| 21.06.2017 | 4.170 | 4.210 | 4.165 | 4.165 |
| 22.06.2017 | 4.165 | 4.200 | 4.110 | 4.125 |
| 23.06.2017 | 4.165 | 4.190 | 4.090 | 4.120 |
| 26.06.2017 | 4.090 | 4.190 | 4.010 | 4.170 |
| 27.06.2017 | 4.170 | 4.200 | 4.120 | 4.150 |
| 28.06.2017 | 4.130 | 4.200 | 4.125 | 4.170 |
| 29.06.2017 | 4.170 | 4.205 | 4.095 | 4.190 |
| 30.06.2017 | 4.130 | 4.250 | 4.050 | 4.200 |
| 03.07.2017 | 4.160 | 4.225 | 4.125 | 4.215 |
| 04.07.2017 | 4.215 | 4.270 | 4.155 | 4.205 |
| 05.07.2017 | 4.250 | 4.250 | 4.125 | 4.125 |
| 06.07.2017 | 4.170 | 4.235 | 4.130 | 4.235 |
| 07.07.2017 | 4.180 | 4.210 | 4.180 | 4.180 |
| 10.07.2017 | 4.200 | 4.240 | 4.185 | 4.205 |
| 11.07.2017 | 4.235 | 4.315 | 4.235 | 4.315 |
| 12.07.2017 | 4.315 | 4.315 | 4.235 | 4.255 |
| 13.07.2017 | 4.250 | 4.280 | 4.200 | 4.240 |
| 14.07.2017 | 4.210 | 4.260 | 4.090 | 4.240 |
| 18.07.2017 | 4.225 | 4.260 | 4.155 | 4.260 |
| 19.07.2017 | 4.235 | 4.240 | 4.200 | 4.215 |
| 20.07.2017 | 4.250 | 4.250 | 4.160 | 4.175 |
| 21.07.2017 | 4.145 | 4.245 | 4.145 | 4.225 |
| 24.07.2017 | 4.185 | 4.240 | 4.185 | 4.240 |
| 25.07.2017 | 4.270 | 4.365 | 4.240 | 4.350 |
| 26.07.2017 | 4.350 | 4.400 | 4.345 | 4.355 |
| 27.07.2017 | 4.395 | 4.400 | 4.350 | 4.390 |
| 28.07.2017 | 4.435 | 4.700 | 4.435 | 4.540 |
| 31.07.2017 | 4.495 | 4.495 | 4.305 | 4.495 |
| 01.08.2017 | 4.450 | 4.450 | 4.250 | 4.350 |
| 02.08.2017 | 4.305 | 4.500 | 4.305 | 4.430 |
| 03.08.2017 | 4.430 | 4.520 | 4.405 | 4.495 |
| 04.08.2017 | 4.440 | 4.470 | 4.400 | 4.470 |
| 07.08.2017 | 4.480 | 4.550 | 4.480 | 4.550 |
| 08.08.2017 | 4.535 | 4.630 | 4.535 | 4.630 |
| 09.08.2017 | 4.600 | 4.600 | 4.450 | 4.510 |
| 10.08.2017 | 4.515 | 4.565 | 4.500 | 4.555 |
| 14.08.2017 | 4.495 | 4.495 | 4.430 | 4.450 |
| 15.08.2017 | 4.395 | 4.620 | 4.395 | 4.530 |
| 16.08.2017 | 4.560 | 4.580 | 4.550 | 4.565 |
| 17.08.2017 | 4.535 | 4.540 | 4.475 | 4.520 |
| 18.08.2017 | 4.475 | 4.500 | 4.440 | 4.480 |
| 21.08.2017 | 4.480 | 4.535 | 4.480 | 4.530 |
| 22.08.2017 | 4.560 | 4.560 | 4.505 | 4.525 |
| 23.08.2017 | 4.565 | 4.585 | 4.510 | 4.510 |
| 24.08.2017 | 4.540 | 4.640 | 4.530 | 4.635 |
| 25.08.2017 | 4.640 | 4.710 | 4.640 | 4.710 |
| 28.08.2017 | 4.710 | 4.745 | 4.625 | 4.705 |
| 29.08.2017 | 4.635 | 4.690 | 4.575 | 4.650 |
| 30.08.2017 | 4.650 | 4.675 | 4.610 | 4.660 |
| 31.08.2017 | 4.700 | 4.720 | 4.640 | 4.660 |
| 01.09.2017 | 4.680 | 4.800 | 4.680 | 4.740 |
| 04.09.2017 | 4.685 | 4.710 | 4.665 | 4.670 |
| 05.09.2017 | 4.650 | 4.780 | 4.445 | 4.660 |
| 06.09.2017 | 4.590 | 4.705 | 4.530 | 4.655 |
| 07.09.2017 | 4.725 | 4.765 | 4.605 | 4.710 |
| 08.09.2017 | 4.700 | 4.700 | 4.655 | 4.680 |
| 11.09.2017 | 4.630 | 4.880 | 4.610 | 4.790 |
| 12.09.2017 | 4.805 | 4.980 | 4.805 | 4.980 |
| 13.09.2017 | 5.000 | 5.100 | 4.910 | 4.980 |
| 14.09.2017 | 4.975 | 5.000 | 4.975 | 4.995 |
| 15.09.2017 | 4.995 | 5.030 | 4.950 | 5.030 |
| 19.09.2017 | 5.200 | 5.270 | 5.160 | 5.200 |
| 20.09.2017 | 5.170 | 5.190 | 5.060 | 5.190 |
| 21.09.2017 | 5.200 | 5.200 | 5.080 | 5.190 |
| 22.09.2017 | 5.210 | 5.210 | 5.080 | 5.140 |
| 25.09.2017 | 5.200 | 5.270 | 5.120 | 5.250 |
| 26.09.2017 | 5.250 | 5.250 | 5.100 | 5.230 |
| 27.09.2017 | 5.280 | 5.290 | 4.970 | 5.220 |
| 28.09.2017 | 5.150 | 5.250 | 5.140 | 5.240 |
| 29.09.2017 | 5.230 | 5.250 | 5.190 | 5.250 |
| 02.10.2017 | 5.260 | 5.260 | 5.160 | 5.220 |
| 03.10.2017 | 5.170 | 5.260 | 5.100 | 5.230 |
| 04.10.2017 | 5.190 | 5.270 | 5.180 | 5.230 |
| 05.10.2017 | 5.230 | 5.230 | 5.120 | 5.120 |
| 06.10.2017 | 5.190 | 5.250 | 5.140 | 5.250 |
| 10.10.2017 | 5.290 | 5.410 | 5.250 | 5.390 |
| 11.10.2017 | 5.340 | 5.350 | 5.290 | 5.320 |
| 12.10.2017 | 5.300 | 5.320 | 5.020 | 5.020 |
| 13.10.2017 | 5.110 | 5.160 | 5.060 | 5.090 |
| 16.10.2017 | 5.190 | 5.190 | 5.110 | 5.140 |
| 17.10.2017 | 5.230 | 5.300 | 5.220 | 5.280 |
| 18.10.2017 | 5.220 | 5.270 | 5.150 | 5.260 |
| 19.10.2017 | 5.280 | 5.300 | 5.200 | 5.300 |
| 20.10.2017 | 5.290 | 5.320 | 5.220 | 5.290 |
| 23.10.2017 | 5.330 | 5.350 | 5.230 | 5.290 |
| 24.10.2017 | 5.200 | 5.320 | 5.070 | 5.190 |
| 25.10.2017 | 5.190 | 5.190 | 5.020 | 5.160 |
| 26.10.2017 | 5.160 | 5.300 | 5.150 | 5.290 |
| 27.10.2017 | 5.340 | 5.470 | 5.240 | 5.360 |
| 30.10.2017 | 5.270 | 5.350 | 5.240 | 5.310 |
| 31.10.2017 | 5.310 | 5.350 | 5.250 | 5.310 |
| 01.11.2017 | 5.260 | 5.370 | 5.260 | 5.330 |
| 02.11.2017 | 5.400 | 5.440 | 5.260 | 5.350 |
| 06.11.2017 | 5.410 | 5.450 | 5.370 | 5.450 |
| 07.11.2017 | 5.470 | 5.490 | 5.400 | 5.490 |
| 08.11.2017 | 5.530 | 5.530 | 5.460 | 5.480 |
| 09.11.2017 | 5.470 | 5.470 | 5.380 | 5.470 |
| 10.11.2017 | 5.410 | 5.450 | 5.340 | 5.450 |
| 13.11.2017 | 5.410 | 5.500 | 5.410 | 5.490 |
| 14.11.2017 | 5.590 | 5.620 | 5.350 | 5.430 |
| 15.11.2017 | 5.320 | 5.320 | 5.100 | 5.100 |
| 16.11.2017 | 5.040 | 5.320 | 4.975 | 5.290 |
| 17.11.2017 | 5.310 | 5.340 | 5.270 | 5.330 |
| 20.11.2017 | 5.280 | 5.340 | 5.270 | 5.310 |
| 21.11.2017 | 5.310 | 5.340 | 5.290 | 5.290 |
| 22.11.2017 | 5.300 | 5.330 | 5.270 | 5.320 |
| 24.11.2017 | 5.280 | 5.300 | 5.200 | 5.230 |
| 27.11.2017 | 5.260 | 5.290 | 5.230 | 5.250 |
| 28.11.2017 | 5.260 | 5.260 | 5.160 | 5.200 |
| 29.11.2017 | 5.190 | 5.340 | 5.150 | 5.320 |
| 30.11.2017 | 5.230 | 5.350 | 5.170 | 5.320 |
| 01.12.2017 | 5.320 | 5.410 | 5.300 | 5.400 |
| 04.12.2017 | 5.400 | 5.410 | 5.320 | 5.360 |
| 05.12.2017 | 5.400 | 5.460 | 5.340 | 5.460 |
| 06.12.2017 | 5.460 | 5.490 | 5.430 | 5.430 |
| 07.12.2017 | 5.430 | 5.520 | 5.380 | 5.430 |
| 08.12.2017 | 5.500 | 5.550 | 5.490 | 5.550 |
| 11.12.2017 | 5.550 | 5.580 | 5.500 | 5.510 |
| 12.12.2017 | 5.510 | 5.530 | 5.480 | 5.480 |
| 13.12.2017 | 5.530 | 5.540 | 5.430 | 5.510 |
| 14.12.2017 | 5.500 | 5.540 | 5.500 | 5.500 |
| 15.12.2017 | 5.500 | 5.510 | 5.360 | 5.480 |
| 18.12.2017 | 5.480 | 5.530 | 5.400 | 5.480 |
| 19.12.2017 | 5.480 | 5.520 | 5.480 | 5.490 |
| 20.12.2017 | 5.520 | 5.670 | 5.500 | 5.640 |
| 21.12.2017 | 5.660 | 5.660 | 5.560 | 5.560 |
| 22.12.2017 | 5.550 | 5.600 | 5.500 | 5.570 |
| 25.12.2017 | 5.640 | 5.640 | 5.540 | 5.630 |
| 26.12.2017 | 5.630 | 5.630 | 5.550 | 5.580 |
| 27.12.2017 | 5.580 | 5.770 | 5.580 | 5.770 |
| 28.12.2017 | 5.770 | 5.890 | 5.650 | 5.770 |
| 29.12.2017 | 5.850 | 5.900 | 5.800 | 5.800 |