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

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 26.135,668
KAPANIŞ 26.150,9312

En Düşük

DÜŞÜK 20.082,5

En Yüksek

YÜKSEK 34.955
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.201720.25020.44520.082,520.250
05.01.201720.34520.72520.25020.722,5
06.01.201720.72020.897,520.70520.850
10.01.201721.057,521.07520.627,520.710
11.01.201720.72520.802,520.632,520.792,5
12.01.201720.75020.812,520.57520.665
13.01.201720.72020.95020.652,520.947,5
16.01.201720.97521.157,520.90020.902,5
17.01.201720.902,520.902,520.63520.650
18.01.201720.83020.83020.25020.460
19.01.201720.77020.77520.50520.595
20.01.201720.65520.81020.52520.600
23.01.201720.60021.10520.56021.005
24.01.201721.01021.57521.01021.530
25.01.201722.00022.07521.59021.905
26.01.201722.00022.25021.87021.900
27.01.201722.09522.18521.87521.925
30.01.201721.88522.09021.86022.010
31.01.201721.75022.16021.67521.935
01.02.201721.90022.03521.86021.930
02.02.201722.16522.42021.76521.820
03.02.201722.00022.23021.93022.070
06.02.201722.25022.27021.78522.005
07.02.201721.78521.99521.72021.940
08.02.201721.80021.88021.57021.880
09.02.201721.88021.94021.77021.860
10.02.201722.00022.29521.95022.285
13.02.201722.42522.44022.08022.130
14.02.201722.13022.13021.72521.800
15.02.201722.00522.21521.87522.170
16.02.201722.20022.22521.99022.085
17.02.201721.98522.22521.94522.175
20.02.201722.12522.22522.06522.125
21.02.201722.07522.20521.93022.170
22.02.201722.05522.08021.71521.825
23.02.201721.36021.73021.31521.645
24.02.201721.64521.98521.59521.825
27.02.201721.55021.87021.55021.815
28.02.201721.94521.96521.64021.730
01.03.201721.88022.05021.75522.000
02.03.201722.25022.33522.12522.320
03.03.201722.31022.31022.06522.220
06.03.201722.16022.26022.12522.250
07.03.201722.23522.27022.05522.190
08.03.201721.97522.06021.91522.055
09.03.201722.10522.17522.00022.150
10.03.201722.30022.56022.15022.545
13.03.201722.50022.82522.46022.775
14.03.201722.74022.80022.59022.675
15.03.201722.60022.66522.34022.530
16.03.201722.49022.63522.44022.600
17.03.201722.32022.61522.32022.485
21.03.201722.69022.72022.54022.595
22.03.201721.95022.49521.88022.365
23.03.201722.35022.36521.92022.165
24.03.201722.01522.38522.01522.240
27.03.201721.93022.15521.93021.975
28.03.201722.25022.44522.19022.440
29.03.201722.45022.61522.45022.515
30.03.201722.51522.55522.25022.265
31.03.201722.40522.63022.29022.290
03.04.201722.50022.60022.30522.315
04.04.201722.22022.53522.18522.320
05.04.201722.37022.53022.26022.490
06.04.201722.40022.49521.96022.035
07.04.201722.29022.29021.97522.070
10.04.201722.27522.27522.06522.190
11.04.201722.04522.14521.94021.955
12.04.201721.78021.87521.70521.845
13.04.201721.60021.64021.40521.580
14.04.201721.50521.74021.44021.525
17.04.201721.46521.77521.44021.755
18.04.201721.89521.89521.63021.720
19.04.201721.85022.14021.81521.840
20.04.201722.12022.12021.80521.850
21.04.201721.93521.97021.63521.810
24.04.201722.04522.17522.01022.110
25.04.201721.76022.03521.65021.955
26.04.201722.07022.13021.95522.125
27.04.201722.04022.24522.01022.230
28.04.201722.31022.45522.18522.400
01.05.201722.59022.84522.47022.820
02.05.201722.82022.97022.72022.870
08.05.201723.32523.82023.32523.795
09.05.201723.87523.87523.68023.735
10.05.201723.81524.17523.78524.160
11.05.201724.36524.52524.15024.170
12.05.201723.97524.08023.83024.045
15.05.201724.09024.35523.98524.355
16.05.201724.55524.55524.35024.400
17.05.201724.32524.49524.26024.405
18.05.201724.10024.27524.06524.245
19.05.201724.27024.27023.96024.000
22.05.201724.24024.27524.04024.250
23.05.201724.27524.47524.25024.295
24.05.201724.44024.47024.24024.295
25.05.201724.43024.57024.29524.355
26.05.201724.31024.40024.20524.325
29.05.201724.35024.55024.25024.460
30.05.201724.50024.75024.44524.695
31.05.201724.75025.17024.75025.155
01.06.201725.15525.37525.01025.280
02.06.201725.45025.45025.13525.280
05.06.201725.35526.06525.32525.895
06.06.201725.83025.86525.39025.410
07.06.201725.28525.51525.22025.300
08.06.201725.65025.65025.15525.185
09.06.201725.02025.21024.79525.095
12.06.201724.71524.81024.10524.530
13.06.201723.94024.39023.94024.260
14.06.201724.45524.59024.32524.375
15.06.201724.67524.75524.43024.570
16.06.201724.63024.66024.42024.480
19.06.201724.55024.83524.47524.835
20.06.201725.25025.27525.04025.155
21.06.201725.21525.44525.21525.280
22.06.201725.10025.24525.07525.150
23.06.201725.19525.37025.16025.365
26.06.201725.38025.54025.36525.455
27.06.201725.54025.59525.27025.335
28.06.201725.17025.17024.94524.990
29.06.201725.17025.27025.09525.170
30.06.201724.84524.84524.55524.670
03.07.201724.47524.66524.35524.570
04.07.201724.73024.76524.20524.255
05.07.201724.12024.42523.98524.410
06.07.201724.60024.78524.37024.580
07.07.201724.48024.66524.46524.535
10.07.201724.76524.76524.43024.510
11.07.201724.60025.00524.50524.960
12.07.201724.87024.95524.76524.865
13.07.201725.05025.08024.94525.070
14.07.201725.06525.10524.88024.970
18.07.201725.04025.19524.90025.050
19.07.201725.05025.19524.94025.140
20.07.201725.25025.60525.23025.555
21.07.201725.70025.91025.70025.850
24.07.201725.65525.81025.48025.680
25.07.201725.68525.93025.67025.730
26.07.201725.80025.80025.24025.265
27.07.201725.38025.90525.33025.750
28.07.201726.10026.22525.30525.670
31.07.201725.73025.76525.43025.510
01.08.201725.46025.66525.41025.510
02.08.201725.86026.59025.68026.530
03.08.201726.47526.48526.03026.060
04.08.201725.81026.07525.78025.975
07.08.201726.01026.08525.80526.020
08.08.201725.99526.06525.86025.990
09.08.201725.85025.95025.53025.685
10.08.201725.85026.11025.82026.000
14.08.201725.79025.96525.57025.690
15.08.201726.00026.39025.96526.275
16.08.201726.42526.44026.16026.330
17.08.201726.37526.67526.32026.595
18.08.201726.38526.71026.34526.545
21.08.201726.67026.69026.51026.635
22.08.201726.88027.36526.85027.295
23.08.201727.75028.68027.75028.525
24.08.201728.50028.67528.24028.425
25.08.201728.28028.34028.00528.010
28.08.201728.00528.25528.00528.195
29.08.201728.00028.29527.98528.255
30.08.201728.50028.69528.39028.685
31.08.201728.94029.17028.58528.630
01.09.201728.80028.90028.57028.695
04.09.201728.69528.69528.17528.365
05.09.201728.40028.41528.07528.155
06.09.201727.55028.30527.52528.245
07.09.201728.36528.77028.36028.570
08.09.201728.40528.82028.40528.710
11.09.201729.29029.52029.02029.400
12.09.201729.70029.81029.50029.690
13.09.201729.96529.96529.70029.890
14.09.201729.91530.11529.56029.650
15.09.201729.37529.77029.27029.765
19.09.201729.96530.04029.66530.000
20.09.201730.16530.53529.99530.115
21.09.201730.34030.34029.63029.650
22.09.201729.65029.73529.26029.295
25.09.201729.56529.90529.38029.875
26.09.201729.97529.97529.66529.730
27.09.201729.90029.90029.40029.410
28.09.201729.47029.66029.42029.565
29.09.201729.79529.93529.73529.875
02.10.201729.95530.04529.85029.940
03.10.201730.31530.63030.16530.630
04.10.201730.63030.70030.00030.120
05.10.201730.31530.31529.92529.945
06.10.201730.20030.26529.60029.695
10.10.201729.65530.60529.40530.605
11.10.201730.43530.58030.10030.175
12.10.201730.28530.30029.98030.000
13.10.201730.14030.14529.83030.025
16.10.201730.25030.26029.96030.060
17.10.201730.29530.29529.98530.090
18.10.201730.14030.18029.97030.070
19.10.201730.14530.24530.06530.220
20.10.201730.16030.38030.06530.355
23.10.201730.55030.57530.31030.465
24.10.201730.62030.95030.53530.935
25.10.201730.93030.93030.54530.720
26.10.201730.49531.18030.45530.935
27.10.201730.97031.27030.72531.270
30.10.201731.62031.62531.20031.415
31.10.201731.63531.73531.04531.415
01.11.201731.56031.62031.22531.480
02.11.201731.59031.59031.18531.490
06.11.201731.64532.10531.51532.000
07.11.201732.30033.29032.22533.285
08.11.201734.00034.00033.05533.720
09.11.201733.79034.95533.29034.115
10.11.201733.57034.08033.46533.910
13.11.201733.87533.92533.53533.635
14.11.201733.82533.82533.33533.370
15.11.201733.25533.47032.95032.950
16.11.201732.75033.56032.64033.495
17.11.201733.79533.85033.34033.530
20.11.201733.26533.48533.15533.405
21.11.201733.71534.21533.59533.985
22.11.201734.25034.27033.89033.890
24.11.201733.63534.38533.57534.270
27.11.201734.35034.43534.06034.215
28.11.201733.78534.06533.41033.855
29.11.201734.05034.10033.35033.480
30.11.201732.50032.54031.71032.455
01.12.201732.46532.58531.81031.920
04.12.201731.81531.97031.19531.245
05.12.201730.60531.49530.46531.100
06.12.201730.90531.44030.52030.775
07.12.201731.20031.52031.04031.415
08.12.201731.05032.07531.05032.060
11.12.201732.07032.08031.26031.755
12.12.201731.68031.84531.50531.670
13.12.201731.74031.80531.42531.495
14.12.201731.25031.78531.22531.625
15.12.201731.57531.86531.11031.660
18.12.201731.86532.33031.76032.330
19.12.201732.38032.50032.07532.080
20.12.201732.04532.21031.90032.115
21.12.201732.07032.20031.73031.965
22.12.201732.04532.20031.94032.045
25.12.201732.17032.62532.01532.625
26.12.201732.32032.49032.12532.400
27.12.201732.36032.36532.03032.120
28.12.201732.05032.17531.93031.965
29.12.201732.17532.26531.53031.560