6954.T
Fanuc Corporation
09:30:00
7473 ¥
0.0000 (%0.00)
Önceki Kapanış: 7596
Düşük₺7364
Yüksek₺7702
6954.T: Fanuc Corporation Arşiv
2003 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.192,686
KAPANIŞ 1.193,7209
En Düşük
DÜŞÜK 936
En Yüksek
YÜKSEK 1.616
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2003 | 1.086 | 1.098 | 1.080 | 1.088 |
| 07.01.2003 | 1.084 | 1.106 | 1.082 | 1.084 |
| 08.01.2003 | 1.080 | 1.086 | 1.066 | 1.080 |
| 09.01.2003 | 1.080 | 1.084 | 1.054 | 1.080 |
| 10.01.2003 | 1.068 | 1.090 | 1.030 | 1.068 |
| 14.01.2003 | 1.100 | 1.102 | 1.058 | 1.100 |
| 16.01.2003 | 1.094 | 1.100 | 1.078 | 1.094 |
| 17.01.2003 | 1.104 | 1.120 | 1.086 | 1.104 |
| 20.01.2003 | 1.064 | 1.106 | 1.062 | 1.064 |
| 21.01.2003 | 1.080 | 1.098 | 1.054 | 1.080 |
| 22.01.2003 | 1.054 | 1.078 | 1.052 | 1.054 |
| 23.01.2003 | 1.100 | 1.100 | 1.060 | 1.100 |
| 24.01.2003 | 1.086 | 1.124 | 1.074 | 1.086 |
| 27.01.2003 | 1.078 | 1.102 | 1.076 | 1.078 |
| 28.01.2003 | 1.062 | 1.072 | 1.058 | 1.062 |
| 30.01.2003 | 1.010 | 1.026 | 1.000 | 1.010 |
| 31.01.2003 | 1.014 | 1.016 | 990 | 1.014 |
| 03.02.2003 | 1.082 | 1.084 | 1.014 | 1.082 |
| 04.02.2003 | 1.036 | 1.072 | 1.036 | 1.036 |
| 05.02.2003 | 1.020 | 1.030 | 1.010 | 1.020 |
| 06.02.2003 | 1.000 | 1.026 | 992 | 1.000 |
| 07.02.2003 | 980 | 1.000 | 970 | 980 |
| 10.02.2003 | 994 | 994 | 978 | 994 |
| 12.02.2003 | 1.028 | 1.030 | 1.006 | 1.028 |
| 13.02.2003 | 1.026 | 1.042 | 1.018 | 1.026 |
| 14.02.2003 | 1.046 | 1.054 | 1.024 | 1.046 |
| 17.02.2003 | 1.060 | 1.070 | 1.046 | 1.060 |
| 18.02.2003 | 1.048 | 1.070 | 1.024 | 1.060 |
| 19.02.2003 | 1.048 | 1.062 | 1.038 | 1.048 |
| 20.02.2003 | 1.048 | 1.050 | 1.030 | 1.048 |
| 24.02.2003 | 1.064 | 1.084 | 1.040 | 1.064 |
| 26.02.2003 | 1.034 | 1.048 | 1.026 | 1.034 |
| 27.02.2003 | 1.036 | 1.038 | 1.000 | 1.036 |
| 28.02.2003 | 1.030 | 1.050 | 1.022 | 1.030 |
| 03.03.2003 | 1.052 | 1.060 | 1.028 | 1.052 |
| 04.03.2003 | 1.076 | 1.076 | 1.054 | 1.076 |
| 05.03.2003 | 1.072 | 1.080 | 1.058 | 1.072 |
| 06.03.2003 | 1.050 | 1.078 | 1.048 | 1.050 |
| 07.03.2003 | 1.020 | 1.048 | 1.016 | 1.020 |
| 11.03.2003 | 982 | 1.014 | 978 | 982 |
| 12.03.2003 | 980 | 1.004 | 954 | 980 |
| 13.03.2003 | 964 | 988 | 964 | 964 |
| 14.03.2003 | 980 | 980 | 980 | 980 |
| 17.03.2003 | 980 | 1.004 | 980 | 980 |
| 18.03.2003 | 990 | 1.024 | 990 | 990 |
| 19.03.2003 | 1.022 | 1.028 | 980 | 1.022 |
| 20.03.2003 | 1.038 | 1.054 | 1.024 | 1.038 |
| 21.03.2003 | 1.022 | 1.022 | 1.022 | 1.022 |
| 24.03.2003 | 1.082 | 1.102 | 1.076 | 1.082 |
| 25.03.2003 | 1.050 | 1.080 | 1.046 | 1.050 |
| 26.03.2003 | 1.072 | 1.078 | 1.052 | 1.072 |
| 28.03.2003 | 1.046 | 1.070 | 1.030 | 1.046 |
| 31.03.2003 | 1.028 | 1.048 | 1.012 | 1.028 |
| 03.04.2003 | 1.050 | 1.070 | 1.036 | 1.050 |
| 04.04.2003 | 1.060 | 1.072 | 1.040 | 1.060 |
| 07.04.2003 | 1.096 | 1.096 | 1.048 | 1.096 |
| 08.04.2003 | 1.064 | 1.078 | 1.056 | 1.064 |
| 09.04.2003 | 1.048 | 1.074 | 1.044 | 1.048 |
| 10.04.2003 | 1.022 | 1.046 | 1.018 | 1.022 |
| 11.04.2003 | 984 | 1.020 | 980 | 984 |
| 14.04.2003 | 970 | 1.008 | 964 | 970 |
| 15.04.2003 | 982 | 994 | 972 | 982 |
| 16.04.2003 | 1.030 | 1.032 | 1.002 | 1.030 |
| 22.04.2003 | 1.030 | 1.030 | 1.030 | 1.030 |
| 23.04.2003 | 972 | 998 | 962 | 972 |
| 24.04.2003 | 994 | 1.000 | 970 | 994 |
| 25.04.2003 | 944 | 988 | 936 | 944 |
| 30.04.2003 | 976 | 988 | 964 | 976 |
| 02.05.2003 | 1.002 | 1.008 | 988 | 1.002 |
| 06.05.2003 | 1.014 | 1.030 | 1.012 | 1.014 |
| 07.05.2003 | 976 | 976 | 976 | 976 |
| 08.05.2003 | 1.020 | 1.024 | 998 | 1.004 |
| 09.05.2003 | 1.006 | 1.006 | 974 | 986 |
| 12.05.2003 | 980 | 980 | 958 | 964 |
| 13.05.2003 | 980 | 988 | 956 | 964 |
| 14.05.2003 | 968 | 990 | 964 | 972 |
| 15.05.2003 | 982 | 986 | 968 | 974 |
| 16.05.2003 | 980 | 1.000 | 978 | 990 |
| 19.05.2003 | 990 | 990 | 974 | 984 |
| 20.05.2003 | 972 | 986 | 972 | 982 |
| 22.05.2003 | 966 | 986 | 964 | 976 |
| 26.05.2003 | 984 | 1.000 | 984 | 986 |
| 03.06.2003 | 1.120 | 1.128 | 1.094 | 1.116 |
| 05.06.2003 | 1.140 | 1.146 | 1.126 | 1.138 |
| 10.06.2003 | 1.150 | 1.162 | 1.126 | 1.156 |
| 11.06.2003 | 1.160 | 1.196 | 1.156 | 1.166 |
| 12.06.2003 | 1.200 | 1.204 | 1.156 | 1.178 |
| 17.06.2003 | 1.198 | 1.230 | 1.196 | 1.226 |
| 19.06.2003 | 1.246 | 1.250 | 1.230 | 1.246 |
| 24.06.2003 | 1.204 | 1.216 | 1.190 | 1.204 |
| 25.06.2003 | 1.192 | 1.208 | 1.184 | 1.184 |
| 26.06.2003 | 1.174 | 1.208 | 1.150 | 1.186 |
| 27.06.2003 | 1.220 | 1.226 | 1.204 | 1.210 |
| 30.06.2003 | 1.200 | 1.208 | 1.186 | 1.190 |
| 01.07.2003 | 1.208 | 1.252 | 1.196 | 1.234 |
| 02.07.2003 | 1.268 | 1.310 | 1.262 | 1.310 |
| 04.07.2003 | 1.274 | 1.308 | 1.260 | 1.272 |
| 07.07.2003 | 1.278 | 1.334 | 1.272 | 1.272 |
| 09.07.2003 | 1.294 | 1.350 | 1.290 | 1.314 |
| 11.07.2003 | 1.304 | 1.310 | 1.266 | 1.280 |
| 17.07.2003 | 1.300 | 1.300 | 1.276 | 1.278 |
| 22.07.2003 | 1.260 | 1.284 | 1.246 | 1.266 |
| 24.07.2003 | 1.296 | 1.324 | 1.290 | 1.304 |
| 28.07.2003 | 1.370 | 1.400 | 1.362 | 1.400 |
| 29.07.2003 | 1.420 | 1.438 | 1.410 | 1.422 |
| 31.07.2003 | 1.370 | 1.388 | 1.340 | 1.340 |
| 12.08.2003 | 1.400 | 1.410 | 1.386 | 1.400 |
| 13.08.2003 | 1.400 | 1.426 | 1.400 | 1.406 |
| 14.08.2003 | 1.400 | 1.456 | 1.400 | 1.416 |
| 15.08.2003 | 1.430 | 1.460 | 1.414 | 1.432 |
| 18.08.2003 | 1.454 | 1.480 | 1.450 | 1.480 |
| 19.08.2003 | 1.500 | 1.530 | 1.480 | 1.480 |
| 20.08.2003 | 1.520 | 1.584 | 1.506 | 1.506 |
| 21.08.2003 | 1.540 | 1.572 | 1.526 | 1.558 |
| 22.08.2003 | 1.548 | 1.548 | 1.512 | 1.538 |
| 26.08.2003 | 1.544 | 1.580 | 1.544 | 1.564 |
| 27.08.2003 | 1.576 | 1.580 | 1.526 | 1.570 |
| 28.08.2003 | 1.570 | 1.570 | 1.524 | 1.538 |
| 01.09.2003 | 1.542 | 1.592 | 1.540 | 1.540 |
| 02.09.2003 | 1.594 | 1.616 | 1.580 | 1.592 |
| 09.09.2003 | 1.540 | 1.588 | 1.532 | 1.532 |
| 10.09.2003 | 1.540 | 1.580 | 1.516 | 1.580 |
| 16.09.2003 | 1.476 | 1.502 | 1.442 | 1.502 |
| 18.09.2003 | 1.480 | 1.510 | 1.468 | 1.510 |
| 22.09.2003 | 1.406 | 1.470 | 1.344 | 1.470 |
| 24.09.2003 | 1.376 | 1.414 | 1.340 | 1.368 |
| 25.09.2003 | 1.328 | 1.362 | 1.324 | 1.350 |
| 26.09.2003 | 1.358 | 1.384 | 1.350 | 1.354 |
| 29.09.2003 | 1.376 | 1.384 | 1.334 | 1.368 |
| 09.10.2003 | 1.390 | 1.440 | 1.390 | 1.428 |
| 13.10.2003 | 1.462 | 1.484 | 1.444 | 1.452 |
| 14.10.2003 | 1.462 | 1.462 | 1.432 | 1.450 |
| 15.10.2003 | 1.450 | 1.488 | 1.422 | 1.488 |
| 17.10.2003 | 1.490 | 1.494 | 1.450 | 1.450 |
| 20.10.2003 | 1.450 | 1.508 | 1.450 | 1.492 |
| 21.10.2003 | 1.490 | 1.500 | 1.458 | 1.486 |
| 22.10.2003 | 1.438 | 1.446 | 1.390 | 1.408 |
| 23.10.2003 | 1.438 | 1.486 | 1.390 | 1.486 |
| 24.10.2003 | 1.388 | 1.410 | 1.350 | 1.408 |
| 27.10.2003 | 1.382 | 1.404 | 1.368 | 1.380 |
| 28.10.2003 | 1.360 | 1.364 | 1.326 | 1.336 |
| 29.10.2003 | 1.334 | 1.354 | 1.316 | 1.324 |
| 30.10.2003 | 1.320 | 1.340 | 1.310 | 1.322 |
| 03.11.2003 | 1.362 | 1.368 | 1.350 | 1.362 |
| 04.11.2003 | 1.378 | 1.410 | 1.362 | 1.410 |
| 05.11.2003 | 1.410 | 1.412 | 1.352 | 1.352 |
| 06.11.2003 | 1.410 | 1.410 | 1.370 | 1.400 |
| 10.11.2003 | 1.364 | 1.366 | 1.294 | 1.302 |
| 11.11.2003 | 1.364 | 1.388 | 1.294 | 1.388 |
| 12.11.2003 | 1.342 | 1.342 | 1.302 | 1.302 |
| 17.11.2003 | 1.262 | 1.280 | 1.252 | 1.276 |
| 19.11.2003 | 1.262 | 1.262 | 1.262 | 1.262 |
| 02.12.2003 | 1.290 | 1.292 | 1.280 | 1.282 |
| 03.12.2003 | 1.282 | 1.288 | 1.276 | 1.276 |
| 04.12.2003 | 1.280 | 1.286 | 1.278 | 1.284 |
| 05.12.2003 | 1.280 | 1.284 | 1.278 | 1.280 |
| 08.12.2003 | 1.276 | 1.278 | 1.220 | 1.234 |
| 09.12.2003 | 1.234 | 1.270 | 1.230 | 1.270 |
| 10.12.2003 | 1.232 | 1.236 | 1.224 | 1.224 |
| 11.12.2003 | 1.240 | 1.262 | 1.234 | 1.262 |
| 12.12.2003 | 1.282 | 1.286 | 1.266 | 1.276 |
| 15.12.2003 | 1.278 | 1.286 | 1.278 | 1.284 |
| 16.12.2003 | 1.260 | 1.278 | 1.256 | 1.260 |
| 17.12.2003 | 1.230 | 1.234 | 1.222 | 1.222 |
| 18.12.2003 | 1.186 | 1.204 | 1.186 | 1.192 |
| 19.12.2003 | 1.220 | 1.240 | 1.218 | 1.240 |
| 22.12.2003 | 1.230 | 1.240 | 1.220 | 1.240 |
| 24.12.2003 | 1.242 | 1.244 | 1.220 | 1.230 |
| 25.12.2003 | 1.228 | 1.236 | 1.226 | 1.226 |
| 26.12.2003 | 1.224 | 1.232 | 1.222 | 1.232 |
| 29.12.2003 | 1.240 | 1.274 | 1.236 | 1.272 |
| 30.12.2003 | 1.284 | 1.286 | 1.272 | 1.284 |