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
Keyence Corporation logosu
6861.T
Keyence Corporation
09:30:00
77700 ¥
0.0000 (%0.00)
Önceki Kapanış: 77520
Düşük₺75810
Yüksek₺77700
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

6861.T: Keyence Corporation Arşiv

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15.498,9857
KAPANIŞ 15.497,2029

En Düşük

DÜŞÜK 12.675

En Yüksek

YÜKSEK 17.525
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
05.01.201513.317,513.427,513.24013.327,5
06.01.201513.00013.09512.862,512.862,5
07.01.201512.75012.93512.75012.907,5
08.01.201512.937,513.072,512.912,513.030
09.01.201513.07513.15012.98513.117,5
13.01.201513.072,513.38012.95513.362,5
14.01.201513.32013.42513.002,513.005
15.01.201513.00013.33512.97013.282,5
16.01.201512.962,513.06012.837,513.000
19.01.201513.197,513.327,513.102,513.275
20.01.201513.35513.457,513.33013.457,5
21.01.201513.387,513.64013.30513.617,5
22.01.201513.65013.65013.32013.387,5
23.01.201513.62013.672,513.55013.650
26.01.201513.50013.81013.47513.810
27.01.201513.852,514.022,513.83514.020
28.01.201513.91514.082,513.89514.050
29.01.201513.90013.952,513.80513.945
30.01.201514.00014.067,513.852,513.872,5
02.02.201513.752,514.02513.62513.995
03.02.201514.49514.52014.302,514.357,5
04.02.201514.52514.597,514.212,514.287,5
05.02.201514.287,514.51514.257,514.475
06.02.201514.52514.542,514.232,514.315
09.02.201514.437,514.437,514.102,514.300
10.02.201514.272,514.31514.03514.117,5
12.02.201514.44514.51514.37514.422,5
13.02.201514.47014.54514.377,514.452,5
16.02.201514.57515.04014.56014.967,5
17.02.201514.92515.08514.892,515.007,5
18.02.201515.07515.512,515.072,515.497,5
19.02.201515.40515.602,515.20015.232,5
20.02.201515.20015.317,515.012,515.075
23.02.201515.25015.27514.93015.005
24.02.201514.95015.117,514.757,515.105
25.02.201515.07515.13514.942,515.012,5
26.02.201514.82515.072,514.82514.965
27.02.201515.06015.33015.03515.275
02.03.201515.37515.417,515.18515.252,5
03.03.201515.10015.12014.81014.917,5
04.03.201515.06515.15014.877,515.137,5
05.03.201515.01515.132,514.91515.130
06.03.201515.172,515.25015.067,515.137,5
09.03.201515.102,515.137,514.93515.100
10.03.201515.172,515.23515.00515.092,5
11.03.201515.147,515.352,515.092,515.275
12.03.201515.287,515.622,515.24515.560
13.03.201516.027,516.802,515.93016.450
16.03.201516.27516.59016.21016.280
17.03.201516.78017.062,516.592,516.745
18.03.201516.97017.37016.95017.225
19.03.201517.20017.23516.71517.002,5
20.03.201516.887,517.01016.717,517.000
23.03.201517.19517.20516.89017.000
24.03.201516.877,517.047,516.667,516.732,5
25.03.201516.60016.91516.60016.915
26.03.201516.76016.76016.227,516.285
27.03.201516.28516.65016.16516.400
30.03.201516.30516.572,516.087,516.517,5
31.03.201516.882,516.967,516.397,516.400
01.04.201516.40016.40015.832,516.077,5
02.04.201516.072,516.44516.05016.347,5
03.04.201516.382,516.467,516.20016.392,5
06.04.201516.30016.62016.27516.405
07.04.201516.602,516.642,516.29016.482,5
08.04.201516.60016.60016.37516.475
09.04.201516.57516.657,516.472,516.515
10.04.201516.517,516.55016.327,516.327,5
13.04.201516.342,516.512,516.14516.472,5
14.04.201516.357,516.43016.332,516.395
15.04.201516.287,516.49516.26516.395
16.04.201516.27516.37015.68015.980
17.04.201515.837,515.837,515.50015.525
20.04.201515.35015.837,515.35015.675
21.04.201515.72515.887,515.55515.825
22.04.201515.85016.11015.797,516.080
23.04.201516.242,516.35015.937,516.015
24.04.201516.017,516.072,515.92515.982,5
27.04.201515.937,516.182,515.93516.107,5
28.04.201516.472,516.70516.42516.705
30.04.201516.52516.527,516.04516.070
01.05.201515.94516.137,515.812,515.932,5
07.05.201515.692,516.02015.627,515.775
08.05.201515.332,515.852,515.21515.735
11.05.201516.00016.02015.862,515.900
12.05.201516.012,516.19015.932,516.187,5
13.05.201516.04516.22515.932,516.157,5
14.05.201516.24516.432,515.98015.980
15.05.201516.17516.37516.087,516.317,5
18.05.201516.342,516.367,516.12016.195
19.05.201516.287,516.287,516.11516.200
20.05.201516.30016.55016.222,516.472,5
21.05.201516.47516.60516.34516.355
22.05.201516.452,516.46516.20016.342,5
25.05.201516.39516.39516.25516.337,5
26.05.201516.27516.38516.242,516.322,5
27.05.201516.297,516.65016.212,516.627,5
28.05.201516.87017.07516.87016.995
29.05.201516.80516.90516.727,516.775
01.06.201516.652,516.807,516.602,516.760
02.06.201517.02517.02516.82516.902,5
03.06.201516.902,516.93016.81016.897,5
04.06.201517.012,517.02516.89016.925
05.06.201516.72516.912,516.712,516.912,5
08.06.201516.95517.017,516.762,516.815
09.06.201516.72016.737,516.52516.552,5
10.06.201516.45516.652,516.39516.472,5
11.06.201516.50016.722,516.477,516.710
12.06.201516.94516.94516.717,516.942,5
15.06.201516.737,516.93516.67516.907,5
16.06.201516.85016.897,516.772,516.810
17.06.201516.99016.992,516.74016.757,5
18.06.201516.75016.84516.672,516.690
19.06.201516.81517.05016.782,517.050
22.06.201517.05017.15017.022,517.125
23.06.201517.22017.23516.93017.040
24.06.201517.12517.147,516.95016.977,5
25.06.201516.977,517.13516.90017.082,5
26.06.201516.89017.11516.89016.980
29.06.201516.61016.747,516.467,516.512,5
30.06.201516.36016.56516.29516.515
01.07.201516.387,516.702,516.30016.650
02.07.201516.84016.877,516.67016.790
03.07.201516.70016.73016.54516.677,5
06.07.201516.427,516.66016.39016.512,5
07.07.201516.73516.79516.517,516.582,5
08.07.201516.547,516.62516.132,516.132,5
09.07.201515.652,516.06515.552,516.002,5
10.07.201516.247,516.33515.842,515.865
13.07.201516.12516.412,516.09516.395
14.07.201516.617,516.707,516.56016.660
15.07.201516.77517.022,516.77017.007,5
16.07.201517.07517.087,517.00017.075
17.07.201517.10017.21017.00517.192,5
21.07.201517.50017.52517.377,517.427,5
22.07.201517.092,517.142,516.92516.925
23.07.201516.927,517.092,516.902,516.957,5
24.07.201516.90017.047,516.84516.995
27.07.201516.74016.74516.52516.612,5
28.07.201516.45016.45015.90016.125
29.07.201515.382,515.53015.072,515.442,5
30.07.201515.63515.74515.35515.372,5
31.07.201515.62515.707,515.41015.625
03.08.201515.25015.437,514.99515.005
04.08.201515.00515.012,514.482,514.547,5
05.08.201514.55015.11014.55015.022,5
06.08.201515.027,515.367,514.957,515.257,5
07.08.201515.35015.52015.05015.515
10.08.201515.337,515.41015.142,515.297,5
11.08.201515.74515.817,515.27015.440
12.08.201515.417,515.54515.077,515.205
13.08.201515.05015.262,515.00515.257,5
14.08.201515.15515.407,515.15015.280
17.08.201515.31015.422,515.227,515.342,5
18.08.201515.452,515.587,515.382,515.412,5
19.08.201515.60015.622,515.05015.107,5
20.08.201515.227,515.27515.027,515.047,5
21.08.201514.622,514.812,514.55014.670
24.08.201514.062,514.20513.537,513.537,5
25.08.201513.157,514.067,512.937,513.152,5
26.08.201513.13013.637,513.022,513.577,5
27.08.201514.07014.197,513.76513.825
28.08.201514.30014.56514.172,514.565
31.08.201514.22514.30513.877,514.097,5
01.09.201514.05014.37513.82513.825
02.09.201513.55013.87513.527,513.630
03.09.201513.72513.887,513.67513.782,5
04.09.201513.70513.77512.95012.992,5
07.09.201512.94513.25012.762,513.167,5
08.09.201513.17513.30512.85012.860
09.09.201513.32513.567,513.13013.567,5
10.09.201513.20513.34513.06513.312,5
11.09.201512.812,513.177,512.812,513.090
14.09.201513.197,513.297,512.98012.982,5
15.09.201513.052,513.207,512.88012.952,5
16.09.201513.20013.302,513.00013.292,5
17.09.201513.95514.247,513.92514.162,5
18.09.201514.037,514.15013.907,513.927,5
24.09.201514.427,514.427,513.22013.225
25.09.201513.00013.20512.69513.182,5
28.09.201513.257,513.46013.21013.332,5
29.09.201513.00013.052,512.67512.737,5
30.09.201513.002,513.357,513.002,513.300
01.10.201513.65013.95013.45013.860
02.10.201513.50013.59013.37513.472,5
05.10.201513.77513.962,513.70513.927,5
06.10.201514.62514.907,514.32514.417,5
07.10.201514.417,514.95014.357,514.810
08.10.201514.84014.87514.442,514.475
09.10.201514.692,514.75014.517,514.720
13.10.201514.867,514.942,514.377,514.435
14.10.201514.21014.38014.01514.125
15.10.201514.002,514.39013.927,514.335
16.10.201514.497,514.56014.262,514.347,5
19.10.201514.302,514.322,514.11014.127,5
20.10.201514.212,514.25014.122,514.210
21.10.201514.28514.567,514.28514.567,5
22.10.201514.342,514.58514.12514.257,5
23.10.201514.732,514.96014.63014.952,5
26.10.201515.12515.167,514.962,514.962,5
27.10.201515.10015.10014.70014.715
28.10.201515.02515.34014.97515.297,5
29.10.201515.472,515.687,515.30015.550
30.10.201515.62516.03515.56515.895
02.11.201515.802,515.832,515.587,515.735
04.11.201515.987,516.097,515.89515.932,5
05.11.201516.182,516.287,515.982,515.987,5
06.11.201516.07516.337,516.047,516.327,5
09.11.201516.59516.797,516.542,516.725
10.11.201516.38016.66516.357,516.627,5
11.11.201516.62516.912,516.602,516.855
12.11.201516.77517.04016.76016.925
13.11.201516.87517.04016.80016.920
16.11.201516.55016.792,516.527,516.715
17.11.201517.00017.082,516.91016.970
18.11.201517.047,517.072,516.69516.740
19.11.201516.887,516.92516.607,516.700
20.11.201516.417,516.777,516.417,516.770
24.11.201516.52016.69516.307,516.622,5
25.11.201516.377,516.57016.37516.525
26.11.201516.662,516.68516.387,516.415
27.11.201516.392,516.48516.262,516.325
30.11.201516.537,516.77516.432,516.680
01.12.201516.71516.937,516.65016.925
02.12.201517.022,517.147,516.667,516.672,5
03.12.201516.74516.782,516.50016.577,5
04.12.201516.472,516.47516.26016.305
07.12.201516.302,516.532,516.302,516.352,5
08.12.201516.462,516.462,516.13016.282,5
09.12.201516.27016.40016.127,516.242,5
10.12.201516.002,516.132,515.82016.065
11.12.201516.16016.407,516.087,516.327,5
14.12.201515.877,516.122,515.82516.105
15.12.201516.017,516.117,515.707,515.730
16.12.201515.94516.282,515.912,516.200
17.12.201516.62516.752,516.48016.550
18.12.201516.562,516.76516.047,516.065
21.12.201515.90016.337,515.90016.195
22.12.201516.197,516.34016.02016.257,5
24.12.201516.617,516.627,516.272,516.322,5
25.12.201516.322,516.41516.23516.357,5
28.12.201516.437,516.57016.25516.347,5
29.12.201516.372,516.647,516.26516.605
30.12.201516.85516.962,516.677,516.770