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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.062,1592
KAPANIŞ 4.049,6571
En Düşük
DÜŞÜK 2.112
En Yüksek
YÜKSEK 6.380
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 5.870 | 5.900 | 5.820 | 5.900 |
| 05.01.2018 | 5.940 | 5.990 | 5.910 | 5.980 |
| 09.01.2018 | 6.000 | 6.010 | 5.960 | 6.000 |
| 10.01.2018 | 6.030 | 6.030 | 5.900 | 6.000 |
| 11.01.2018 | 5.920 | 6.050 | 5.920 | 6.040 |
| 12.01.2018 | 6.090 | 6.150 | 6.060 | 6.120 |
| 15.01.2018 | 6.200 | 6.220 | 6.100 | 6.130 |
| 16.01.2018 | 6.120 | 6.130 | 5.980 | 6.070 |
| 17.01.2018 | 6.050 | 6.190 | 6.000 | 6.170 |
| 18.01.2018 | 6.200 | 6.200 | 6.060 | 6.110 |
| 19.01.2018 | 6.100 | 6.170 | 6.080 | 6.160 |
| 22.01.2018 | 6.120 | 6.180 | 6.120 | 6.150 |
| 23.01.2018 | 6.120 | 6.170 | 6.120 | 6.150 |
| 24.01.2018 | 6.150 | 6.150 | 6.070 | 6.140 |
| 25.01.2018 | 6.100 | 6.200 | 6.070 | 6.170 |
| 26.01.2018 | 6.220 | 6.380 | 5.420 | 5.570 |
| 29.01.2018 | 5.570 | 5.820 | 5.560 | 5.720 |
| 30.01.2018 | 5.760 | 5.990 | 5.640 | 5.650 |
| 31.01.2018 | 5.570 | 5.790 | 5.540 | 5.710 |
| 01.02.2018 | 5.680 | 5.750 | 5.640 | 5.640 |
| 02.02.2018 | 5.640 | 5.670 | 5.590 | 5.640 |
| 05.02.2018 | 5.440 | 5.510 | 5.380 | 5.470 |
| 06.02.2018 | 5.100 | 5.170 | 4.905 | 4.980 |
| 07.02.2018 | 5.200 | 5.250 | 4.985 | 5.000 |
| 08.02.2018 | 5.000 | 5.170 | 5.000 | 5.010 |
| 09.02.2018 | 4.940 | 4.940 | 4.780 | 4.910 |
| 13.02.2018 | 4.980 | 4.980 | 4.795 | 4.795 |
| 14.02.2018 | 4.850 | 4.850 | 4.670 | 4.780 |
| 15.02.2018 | 4.850 | 5.210 | 4.780 | 5.050 |
| 16.02.2018 | 5.150 | 5.170 | 5.000 | 5.000 |
| 19.02.2018 | 4.985 | 5.020 | 4.930 | 5.020 |
| 20.02.2018 | 4.970 | 5.040 | 4.965 | 4.975 |
| 21.02.2018 | 4.915 | 5.000 | 4.915 | 4.945 |
| 22.02.2018 | 4.945 | 4.985 | 4.860 | 4.935 |
| 23.02.2018 | 4.935 | 5.120 | 4.905 | 5.080 |
| 26.02.2018 | 5.180 | 5.200 | 5.000 | 5.100 |
| 27.02.2018 | 5.110 | 5.430 | 5.110 | 5.300 |
| 28.02.2018 | 5.200 | 5.330 | 5.200 | 5.250 |
| 01.03.2018 | 5.250 | 5.250 | 5.090 | 5.160 |
| 02.03.2018 | 5.160 | 5.160 | 4.900 | 5.040 |
| 05.03.2018 | 5.040 | 5.110 | 4.830 | 4.860 |
| 06.03.2018 | 4.890 | 5.100 | 4.870 | 4.930 |
| 07.03.2018 | 4.905 | 4.960 | 4.830 | 4.840 |
| 08.03.2018 | 4.815 | 4.840 | 4.790 | 4.820 |
| 09.03.2018 | 4.850 | 4.945 | 4.820 | 4.935 |
| 12.03.2018 | 4.935 | 4.985 | 4.780 | 4.825 |
| 13.03.2018 | 4.785 | 4.835 | 4.770 | 4.805 |
| 14.03.2018 | 4.805 | 4.820 | 4.770 | 4.770 |
| 15.03.2018 | 4.770 | 4.820 | 4.595 | 4.660 |
| 16.03.2018 | 4.660 | 4.775 | 4.610 | 4.740 |
| 19.03.2018 | 4.740 | 4.740 | 4.595 | 4.595 |
| 20.03.2018 | 4.580 | 4.705 | 4.555 | 4.695 |
| 22.03.2018 | 4.625 | 4.655 | 4.420 | 4.550 |
| 23.03.2018 | 4.270 | 4.375 | 4.025 | 4.040 |
| 26.03.2018 | 4.025 | 4.055 | 3.930 | 3.985 |
| 27.03.2018 | 4.035 | 4.100 | 4.005 | 4.040 |
| 28.03.2018 | 3.980 | 3.980 | 3.755 | 3.900 |
| 29.03.2018 | 3.900 | 3.910 | 3.675 | 3.735 |
| 30.03.2018 | 3.810 | 4.270 | 3.810 | 4.100 |
| 02.04.2018 | 4.265 | 4.460 | 4.150 | 4.425 |
| 03.04.2018 | 4.285 | 4.400 | 4.285 | 4.310 |
| 04.04.2018 | 4.310 | 4.440 | 4.305 | 4.420 |
| 05.04.2018 | 4.350 | 4.470 | 4.350 | 4.415 |
| 06.04.2018 | 4.415 | 4.490 | 4.350 | 4.455 |
| 09.04.2018 | 4.385 | 4.385 | 4.065 | 4.150 |
| 10.04.2018 | 4.210 | 4.210 | 4.095 | 4.135 |
| 11.04.2018 | 4.225 | 4.225 | 4.155 | 4.155 |
| 12.04.2018 | 4.155 | 4.155 | 3.975 | 4.090 |
| 13.04.2018 | 4.090 | 4.250 | 4.090 | 4.250 |
| 16.04.2018 | 4.260 | 4.260 | 4.145 | 4.225 |
| 17.04.2018 | 4.150 | 4.170 | 4.065 | 4.075 |
| 18.04.2018 | 4.055 | 4.100 | 4.055 | 4.090 |
| 19.04.2018 | 4.100 | 4.180 | 4.100 | 4.180 |
| 20.04.2018 | 4.155 | 4.155 | 4.000 | 4.055 |
| 23.04.2018 | 3.965 | 4.080 | 3.965 | 4.080 |
| 24.04.2018 | 4.080 | 4.145 | 4.025 | 4.105 |
| 25.04.2018 | 4.105 | 4.115 | 4.065 | 4.110 |
| 26.04.2018 | 4.115 | 4.265 | 4.090 | 4.255 |
| 27.04.2018 | 4.255 | 4.285 | 4.255 | 4.255 |
| 01.05.2018 | 4.230 | 4.250 | 4.045 | 4.105 |
| 02.05.2018 | 4.155 | 4.170 | 4.110 | 4.150 |
| 07.05.2018 | 4.180 | 4.190 | 4.095 | 4.100 |
| 08.05.2018 | 4.105 | 4.175 | 4.095 | 4.135 |
| 09.05.2018 | 4.205 | 4.205 | 4.095 | 4.100 |
| 10.05.2018 | 4.105 | 4.200 | 4.105 | 4.200 |
| 11.05.2018 | 4.200 | 4.230 | 3.585 | 3.650 |
| 14.05.2018 | 3.655 | 3.720 | 3.655 | 3.710 |
| 15.05.2018 | 3.665 | 3.670 | 3.625 | 3.640 |
| 16.05.2018 | 3.600 | 3.640 | 3.580 | 3.630 |
| 17.05.2018 | 3.660 | 3.660 | 3.600 | 3.620 |
| 18.05.2018 | 3.625 | 3.625 | 3.580 | 3.600 |
| 21.05.2018 | 3.600 | 3.600 | 3.525 | 3.530 |
| 22.05.2018 | 3.565 | 3.570 | 3.530 | 3.555 |
| 23.05.2018 | 3.570 | 3.580 | 3.510 | 3.580 |
| 24.05.2018 | 3.575 | 3.575 | 3.505 | 3.530 |
| 25.05.2018 | 3.500 | 3.555 | 3.410 | 3.440 |
| 28.05.2018 | 3.445 | 3.480 | 3.440 | 3.480 |
| 29.05.2018 | 3.490 | 3.490 | 3.430 | 3.430 |
| 30.05.2018 | 3.470 | 3.470 | 3.325 | 3.445 |
| 31.05.2018 | 3.450 | 3.595 | 3.450 | 3.595 |
| 01.06.2018 | 3.485 | 3.660 | 3.485 | 3.660 |
| 04.06.2018 | 3.665 | 3.880 | 3.665 | 3.880 |
| 05.06.2018 | 3.900 | 3.955 | 3.770 | 3.770 |
| 06.06.2018 | 3.700 | 3.750 | 3.650 | 3.750 |
| 07.06.2018 | 3.820 | 3.825 | 3.755 | 3.755 |
| 08.06.2018 | 3.825 | 3.825 | 3.625 | 3.750 |
| 11.06.2018 | 3.820 | 3.820 | 3.785 | 3.785 |
| 12.06.2018 | 3.785 | 3.800 | 3.655 | 3.775 |
| 13.06.2018 | 3.845 | 3.845 | 3.695 | 3.785 |
| 14.06.2018 | 3.785 | 3.820 | 3.730 | 3.740 |
| 15.06.2018 | 3.785 | 3.820 | 3.640 | 3.640 |
| 18.06.2018 | 3.715 | 3.715 | 3.505 | 3.600 |
| 19.06.2018 | 3.635 | 3.705 | 3.595 | 3.600 |
| 20.06.2018 | 3.515 | 3.580 | 3.410 | 3.515 |
| 21.06.2018 | 3.510 | 3.615 | 3.510 | 3.585 |
| 22.06.2018 | 3.585 | 3.585 | 3.400 | 3.470 |
| 25.06.2018 | 3.470 | 3.505 | 3.400 | 3.400 |
| 26.06.2018 | 3.400 | 3.495 | 3.345 | 3.425 |
| 27.06.2018 | 3.455 | 3.580 | 3.455 | 3.530 |
| 28.06.2018 | 3.565 | 3.640 | 3.420 | 3.640 |
| 29.06.2018 | 3.645 | 3.645 | 3.585 | 3.585 |
| 02.07.2018 | 3.610 | 3.655 | 3.465 | 3.645 |
| 03.07.2018 | 3.580 | 3.630 | 3.500 | 3.630 |
| 04.07.2018 | 3.630 | 3.630 | 3.505 | 3.565 |
| 05.07.2018 | 3.505 | 3.505 | 3.380 | 3.390 |
| 06.07.2018 | 3.355 | 3.390 | 3.355 | 3.380 |
| 09.07.2018 | 3.350 | 3.480 | 3.350 | 3.445 |
| 10.07.2018 | 3.455 | 3.490 | 3.455 | 3.475 |
| 11.07.2018 | 3.475 | 3.555 | 3.475 | 3.490 |
| 12.07.2018 | 3.570 | 3.575 | 3.515 | 3.570 |
| 13.07.2018 | 3.500 | 3.515 | 3.485 | 3.500 |
| 17.07.2018 | 3.530 | 3.530 | 3.530 | 3.530 |
| 18.07.2018 | 3.560 | 3.650 | 3.560 | 3.610 |
| 19.07.2018 | 3.615 | 3.615 | 3.615 | 3.615 |
| 20.07.2018 | 3.650 | 3.650 | 3.515 | 3.540 |
| 23.07.2018 | 3.575 | 3.575 | 3.500 | 3.570 |
| 24.07.2018 | 3.605 | 3.605 | 3.575 | 3.600 |
| 25.07.2018 | 3.635 | 3.650 | 3.635 | 3.635 |
| 26.07.2018 | 3.700 | 3.700 | 3.675 | 3.675 |
| 27.07.2018 | 3.605 | 4.000 | 3.600 | 3.600 |
| 30.07.2018 | 3.665 | 3.680 | 3.595 | 3.600 |
| 31.07.2018 | 3.665 | 3.700 | 3.620 | 3.700 |
| 01.08.2018 | 3.730 | 3.785 | 3.660 | 3.785 |
| 02.08.2018 | 3.800 | 3.865 | 3.790 | 3.865 |
| 03.08.2018 | 3.890 | 3.900 | 3.845 | 3.895 |
| 06.08.2018 | 3.910 | 3.910 | 3.895 | 3.895 |
| 07.08.2018 | 3.965 | 3.965 | 3.780 | 3.780 |
| 08.08.2018 | 3.775 | 3.795 | 3.705 | 3.795 |
| 09.08.2018 | 3.725 | 3.945 | 3.725 | 3.895 |
| 10.08.2018 | 3.900 | 3.900 | 3.845 | 3.845 |
| 13.08.2018 | 3.775 | 3.940 | 3.775 | 3.880 |
| 14.08.2018 | 3.760 | 3.820 | 3.650 | 3.765 |
| 15.08.2018 | 3.785 | 3.795 | 3.780 | 3.795 |
| 16.08.2018 | 3.795 | 3.795 | 3.795 | 3.795 |
| 17.08.2018 | 3.725 | 3.725 | 3.680 | 3.680 |
| 20.08.2018 | 3.625 | 3.720 | 3.625 | 3.720 |
| 21.08.2018 | 3.650 | 3.900 | 3.650 | 3.860 |
| 22.08.2018 | 3.875 | 3.895 | 3.875 | 3.895 |
| 23.08.2018 | 3.890 | 3.965 | 3.820 | 3.965 |
| 24.08.2018 | 3.965 | 3.965 | 3.825 | 3.885 |
| 27.08.2018 | 3.885 | 3.975 | 3.850 | 3.850 |
| 28.08.2018 | 3.920 | 3.960 | 3.865 | 3.890 |
| 29.08.2018 | 3.860 | 3.920 | 3.860 | 3.865 |
| 30.08.2018 | 3.865 | 3.935 | 3.755 | 3.845 |
| 31.08.2018 | 3.810 | 3.960 | 3.810 | 3.950 |
| 03.09.2018 | 3.880 | 3.995 | 3.835 | 3.900 |
| 04.09.2018 | 3.850 | 3.895 | 3.850 | 3.895 |
| 05.09.2018 | 3.890 | 4.000 | 3.890 | 4.000 |
| 06.09.2018 | 3.995 | 4.020 | 3.915 | 3.995 |
| 07.09.2018 | 3.995 | 3.995 | 3.915 | 3.915 |
| 10.09.2018 | 3.915 | 3.995 | 3.900 | 3.950 |
| 11.09.2018 | 3.880 | 3.970 | 3.880 | 3.940 |
| 12.09.2018 | 3.940 | 3.940 | 3.540 | 3.785 |
| 13.09.2018 | 3.855 | 3.985 | 3.800 | 3.950 |
| 14.09.2018 | 3.985 | 3.985 | 3.900 | 3.970 |
| 18.09.2018 | 4.000 | 4.010 | 3.930 | 4.010 |
| 19.09.2018 | 4.010 | 4.010 | 4.005 | 4.005 |
| 20.09.2018 | 3.935 | 3.955 | 3.810 | 3.870 |
| 21.09.2018 | 3.870 | 4.000 | 3.810 | 4.000 |
| 25.09.2018 | 4.000 | 4.030 | 3.995 | 4.030 |
| 26.09.2018 | 4.000 | 4.000 | 4.000 | 4.000 |
| 27.09.2018 | 4.000 | 4.000 | 3.860 | 3.865 |
| 28.09.2018 | 3.880 | 3.950 | 3.880 | 3.885 |
| 01.10.2018 | 3.985 | 3.985 | 3.905 | 3.965 |
| 02.10.2018 | 3.995 | 3.995 | 3.905 | 3.950 |
| 03.10.2018 | 3.995 | 4.000 | 3.960 | 3.960 |
| 04.10.2018 | 4.000 | 4.000 | 3.825 | 3.825 |
| 05.10.2018 | 3.835 | 3.925 | 3.835 | 3.925 |
| 09.10.2018 | 3.855 | 3.865 | 3.835 | 3.865 |
| 10.10.2018 | 3.865 | 3.870 | 3.830 | 3.830 |
| 11.10.2018 | 3.820 | 3.820 | 3.455 | 3.455 |
| 12.10.2018 | 3.555 | 3.730 | 3.555 | 3.665 |
| 15.10.2018 | 3.545 | 3.620 | 3.545 | 3.610 |
| 16.10.2018 | 3.630 | 3.680 | 3.560 | 3.590 |
| 17.10.2018 | 3.685 | 3.710 | 3.590 | 3.650 |
| 18.10.2018 | 3.715 | 3.715 | 3.625 | 3.625 |
| 19.10.2018 | 3.500 | 3.835 | 3.450 | 3.835 |
| 22.10.2018 | 3.750 | 3.810 | 3.655 | 3.740 |
| 23.10.2018 | 3.670 | 3.670 | 3.655 | 3.660 |
| 24.10.2018 | 3.655 | 3.830 | 3.655 | 3.810 |
| 25.10.2018 | 3.775 | 3.775 | 3.730 | 3.745 |
| 26.10.2018 | 3.675 | 3.710 | 3.615 | 3.615 |
| 29.10.2018 | 3.615 | 3.640 | 3.525 | 3.640 |
| 30.10.2018 | 3.570 | 3.660 | 3.570 | 3.620 |
| 31.10.2018 | 3.715 | 3.715 | 3.620 | 3.650 |
| 01.11.2018 | 3.510 | 3.510 | 3.460 | 3.460 |
| 02.11.2018 | 3.460 | 3.595 | 3.460 | 3.595 |
| 05.11.2018 | 3.585 | 3.670 | 3.585 | 3.620 |
| 06.11.2018 | 3.620 | 3.655 | 3.550 | 3.655 |
| 07.11.2018 | 3.655 | 3.710 | 3.600 | 3.600 |
| 08.11.2018 | 3.630 | 3.650 | 3.575 | 3.575 |
| 09.11.2018 | 3.575 | 3.610 | 3.575 | 3.610 |
| 12.11.2018 | 3.600 | 3.605 | 3.600 | 3.600 |
| 13.11.2018 | 3.795 | 3.795 | 3.600 | 3.600 |
| 14.11.2018 | 3.600 | 3.600 | 3.600 | 3.600 |
| 15.11.2018 | 3.655 | 3.655 | 3.600 | 3.620 |
| 16.11.2018 | 3.630 | 3.630 | 3.600 | 3.610 |
| 19.11.2018 | 3.610 | 3.650 | 3.605 | 3.650 |
| 20.11.2018 | 3.650 | 3.650 | 3.650 | 3.650 |
| 21.11.2018 | 3.650 | 3.660 | 3.555 | 3.615 |
| 22.11.2018 | 3.610 | 3.630 | 3.520 | 3.550 |
| 26.11.2018 | 3.550 | 3.585 | 3.485 | 3.490 |
| 27.11.2018 | 3.505 | 3.535 | 3.500 | 3.500 |
| 28.11.2018 | 3.500 | 3.500 | 3.410 | 3.415 |
| 29.11.2018 | 3.430 | 3.430 | 3.365 | 3.380 |
| 30.11.2018 | 3.380 | 3.380 | 3.245 | 3.255 |
| 03.12.2018 | 3.325 | 3.325 | 3.290 | 3.305 |
| 04.12.2018 | 3.330 | 3.400 | 3.290 | 3.290 |
| 05.12.2018 | 3.290 | 3.310 | 3.280 | 3.300 |
| 06.12.2018 | 3.300 | 3.375 | 3.270 | 3.270 |
| 07.12.2018 | 3.275 | 3.345 | 3.225 | 3.255 |
| 10.12.2018 | 3.260 | 3.260 | 3.135 | 3.140 |
| 11.12.2018 | 3.105 | 3.195 | 3.075 | 3.140 |
| 12.12.2018 | 3.135 | 3.145 | 3.065 | 3.145 |
| 13.12.2018 | 3.100 | 3.100 | 3.060 | 3.080 |
| 14.12.2018 | 3.080 | 3.080 | 2.885 | 3.040 |
| 17.12.2018 | 2.999 | 2.999 | 2.895 | 2.905 |
| 18.12.2018 | 2.905 | 2.921 | 2.700 | 2.703 |
| 19.12.2018 | 2.844 | 2.844 | 2.792 | 2.805 |
| 20.12.2018 | 2.755 | 2.799 | 2.711 | 2.740 |
| 21.12.2018 | 2.700 | 2.700 | 2.515 | 2.515 |
| 25.12.2018 | 2.315 | 2.398 | 2.112 | 2.218 |
| 26.12.2018 | 2.330 | 2.399 | 2.213 | 2.223 |
| 27.12.2018 | 2.473 | 2.623 | 2.367 | 2.623 |
| 28.12.2018 | 2.588 | 2.588 | 2.421 | 2.519 |