6954.T
Fanuc Corporation
09:30:00
7473 ¥
0.0000 (%0.00)
Önceki Kapanış: 7596
Düşük₺7364
Yüksek₺7702
6954.T: Fanuc Corporation Arşiv
2004 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.280,7184
KAPANIŞ 1.280,6857
En Düşük
DÜŞÜK 1.142
En Yüksek
YÜKSEK 1.448
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2004 | 1.298 | 1.300 | 1.286 | 1.286 |
| 06.01.2004 | 1.288 | 1.292 | 1.280 | 1.292 |
| 07.01.2004 | 1.268 | 1.274 | 1.262 | 1.264 |
| 08.01.2004 | 1.274 | 1.306 | 1.268 | 1.298 |
| 13.01.2004 | 1.336 | 1.336 | 1.310 | 1.324 |
| 14.01.2004 | 1.310 | 1.332 | 1.298 | 1.316 |
| 15.01.2004 | 1.320 | 1.328 | 1.284 | 1.284 |
| 16.01.2004 | 1.286 | 1.314 | 1.284 | 1.312 |
| 19.01.2004 | 1.328 | 1.332 | 1.308 | 1.332 |
| 20.01.2004 | 1.332 | 1.352 | 1.314 | 1.336 |
| 21.01.2004 | 1.336 | 1.356 | 1.328 | 1.334 |
| 22.01.2004 | 1.340 | 1.350 | 1.330 | 1.350 |
| 23.01.2004 | 1.360 | 1.390 | 1.344 | 1.380 |
| 26.01.2004 | 1.370 | 1.374 | 1.354 | 1.366 |
| 27.01.2004 | 1.386 | 1.390 | 1.370 | 1.380 |
| 28.01.2004 | 1.360 | 1.374 | 1.352 | 1.362 |
| 29.01.2004 | 1.322 | 1.350 | 1.322 | 1.350 |
| 30.01.2004 | 1.340 | 1.362 | 1.340 | 1.358 |
| 02.02.2004 | 1.344 | 1.350 | 1.326 | 1.328 |
| 03.02.2004 | 1.328 | 1.338 | 1.282 | 1.314 |
| 04.02.2004 | 1.300 | 1.306 | 1.286 | 1.304 |
| 05.02.2004 | 1.292 | 1.310 | 1.282 | 1.298 |
| 06.02.2004 | 1.298 | 1.298 | 1.280 | 1.288 |
| 09.02.2004 | 1.268 | 1.286 | 1.252 | 1.270 |
| 10.02.2004 | 1.278 | 1.278 | 1.250 | 1.254 |
| 12.02.2004 | 1.280 | 1.302 | 1.274 | 1.276 |
| 13.02.2004 | 1.256 | 1.274 | 1.252 | 1.266 |
| 16.02.2004 | 1.246 | 1.264 | 1.242 | 1.246 |
| 17.02.2004 | 1.246 | 1.294 | 1.244 | 1.274 |
| 18.02.2004 | 1.310 | 1.326 | 1.298 | 1.300 |
| 19.02.2004 | 1.320 | 1.338 | 1.310 | 1.328 |
| 20.02.2004 | 1.354 | 1.360 | 1.328 | 1.352 |
| 23.02.2004 | 1.370 | 1.374 | 1.360 | 1.368 |
| 24.02.2004 | 1.340 | 1.358 | 1.322 | 1.326 |
| 25.02.2004 | 1.342 | 1.356 | 1.326 | 1.340 |
| 26.02.2004 | 1.350 | 1.364 | 1.342 | 1.364 |
| 27.02.2004 | 1.370 | 1.382 | 1.362 | 1.372 |
| 01.03.2004 | 1.388 | 1.398 | 1.372 | 1.374 |
| 02.03.2004 | 1.382 | 1.396 | 1.382 | 1.396 |
| 03.03.2004 | 1.356 | 1.394 | 1.356 | 1.370 |
| 04.03.2004 | 1.386 | 1.390 | 1.358 | 1.382 |
| 05.03.2004 | 1.392 | 1.392 | 1.374 | 1.390 |
| 08.03.2004 | 1.392 | 1.396 | 1.358 | 1.358 |
| 09.03.2004 | 1.354 | 1.376 | 1.344 | 1.346 |
| 10.03.2004 | 1.336 | 1.354 | 1.330 | 1.342 |
| 11.03.2004 | 1.322 | 1.350 | 1.322 | 1.324 |
| 12.03.2004 | 1.284 | 1.318 | 1.284 | 1.310 |
| 15.03.2004 | 1.314 | 1.330 | 1.304 | 1.306 |
| 16.03.2004 | 1.292 | 1.310 | 1.286 | 1.286 |
| 17.03.2004 | 1.286 | 1.308 | 1.282 | 1.282 |
| 18.03.2004 | 1.298 | 1.316 | 1.290 | 1.296 |
| 19.03.2004 | 1.288 | 1.292 | 1.282 | 1.284 |
| 22.03.2004 | 1.280 | 1.286 | 1.276 | 1.280 |
| 23.03.2004 | 1.260 | 1.276 | 1.256 | 1.272 |
| 24.03.2004 | 1.262 | 1.284 | 1.254 | 1.256 |
| 25.03.2004 | 1.262 | 1.266 | 1.256 | 1.258 |
| 26.03.2004 | 1.314 | 1.318 | 1.284 | 1.316 |
| 29.03.2004 | 1.326 | 1.336 | 1.304 | 1.320 |
| 30.03.2004 | 1.310 | 1.330 | 1.294 | 1.300 |
| 31.03.2004 | 1.310 | 1.320 | 1.298 | 1.306 |
| 01.04.2004 | 1.310 | 1.328 | 1.292 | 1.298 |
| 02.04.2004 | 1.292 | 1.320 | 1.292 | 1.316 |
| 05.04.2004 | 1.356 | 1.370 | 1.344 | 1.366 |
| 06.04.2004 | 1.380 | 1.386 | 1.362 | 1.384 |
| 07.04.2004 | 1.366 | 1.376 | 1.360 | 1.360 |
| 08.04.2004 | 1.360 | 1.360 | 1.336 | 1.354 |
| 09.04.2004 | 1.358 | 1.372 | 1.346 | 1.360 |
| 12.04.2004 | 1.366 | 1.376 | 1.360 | 1.376 |
| 13.04.2004 | 1.374 | 1.380 | 1.354 | 1.366 |
| 14.04.2004 | 1.366 | 1.370 | 1.338 | 1.348 |
| 15.04.2004 | 1.346 | 1.356 | 1.304 | 1.312 |
| 16.04.2004 | 1.330 | 1.334 | 1.302 | 1.322 |
| 19.04.2004 | 1.336 | 1.336 | 1.304 | 1.322 |
| 20.04.2004 | 1.324 | 1.356 | 1.314 | 1.346 |
| 21.04.2004 | 1.366 | 1.372 | 1.352 | 1.360 |
| 22.04.2004 | 1.380 | 1.382 | 1.348 | 1.370 |
| 23.04.2004 | 1.394 | 1.432 | 1.374 | 1.422 |
| 26.04.2004 | 1.442 | 1.448 | 1.422 | 1.440 |
| 27.04.2004 | 1.430 | 1.432 | 1.402 | 1.412 |
| 28.04.2004 | 1.404 | 1.430 | 1.394 | 1.402 |
| 30.04.2004 | 1.350 | 1.358 | 1.332 | 1.352 |
| 06.05.2004 | 1.360 | 1.362 | 1.330 | 1.342 |
| 07.05.2004 | 1.322 | 1.344 | 1.314 | 1.314 |
| 10.05.2004 | 1.304 | 1.326 | 1.260 | 1.276 |
| 11.05.2004 | 1.268 | 1.282 | 1.242 | 1.268 |
| 12.05.2004 | 1.280 | 1.282 | 1.252 | 1.278 |
| 13.05.2004 | 1.262 | 1.272 | 1.240 | 1.240 |
| 14.05.2004 | 1.220 | 1.234 | 1.210 | 1.226 |
| 17.05.2004 | 1.230 | 1.240 | 1.210 | 1.210 |
| 18.05.2004 | 1.204 | 1.226 | 1.198 | 1.214 |
| 19.05.2004 | 1.230 | 1.266 | 1.222 | 1.246 |
| 20.05.2004 | 1.262 | 1.266 | 1.220 | 1.240 |
| 21.05.2004 | 1.252 | 1.256 | 1.230 | 1.252 |
| 24.05.2004 | 1.246 | 1.258 | 1.236 | 1.252 |
| 25.05.2004 | 1.216 | 1.240 | 1.204 | 1.212 |
| 26.05.2004 | 1.248 | 1.252 | 1.230 | 1.236 |
| 27.05.2004 | 1.274 | 1.282 | 1.246 | 1.274 |
| 28.05.2004 | 1.302 | 1.308 | 1.290 | 1.290 |
| 31.05.2004 | 1.304 | 1.306 | 1.290 | 1.300 |
| 01.06.2004 | 1.286 | 1.300 | 1.274 | 1.290 |
| 02.06.2004 | 1.266 | 1.298 | 1.262 | 1.272 |
| 03.06.2004 | 1.272 | 1.292 | 1.230 | 1.236 |
| 04.06.2004 | 1.234 | 1.250 | 1.228 | 1.246 |
| 07.06.2004 | 1.276 | 1.290 | 1.256 | 1.272 |
| 08.06.2004 | 1.288 | 1.288 | 1.264 | 1.270 |
| 09.06.2004 | 1.250 | 1.270 | 1.242 | 1.242 |
| 10.06.2004 | 1.242 | 1.298 | 1.236 | 1.280 |
| 11.06.2004 | 1.282 | 1.294 | 1.264 | 1.268 |
| 14.06.2004 | 1.282 | 1.288 | 1.262 | 1.262 |
| 15.06.2004 | 1.256 | 1.266 | 1.240 | 1.244 |
| 16.06.2004 | 1.280 | 1.286 | 1.250 | 1.276 |
| 17.06.2004 | 1.262 | 1.274 | 1.254 | 1.272 |
| 18.06.2004 | 1.252 | 1.260 | 1.230 | 1.230 |
| 21.06.2004 | 1.272 | 1.284 | 1.240 | 1.272 |
| 22.06.2004 | 1.252 | 1.268 | 1.242 | 1.262 |
| 23.06.2004 | 1.264 | 1.276 | 1.252 | 1.262 |
| 24.06.2004 | 1.280 | 1.290 | 1.274 | 1.290 |
| 25.06.2004 | 1.296 | 1.322 | 1.292 | 1.322 |
| 28.06.2004 | 1.330 | 1.338 | 1.320 | 1.328 |
| 29.06.2004 | 1.312 | 1.328 | 1.312 | 1.324 |
| 30.06.2004 | 1.320 | 1.326 | 1.298 | 1.302 |
| 01.07.2004 | 1.322 | 1.342 | 1.322 | 1.340 |
| 02.07.2004 | 1.320 | 1.322 | 1.308 | 1.320 |
| 05.07.2004 | 1.308 | 1.326 | 1.300 | 1.310 |
| 06.07.2004 | 1.304 | 1.318 | 1.296 | 1.296 |
| 07.07.2004 | 1.264 | 1.294 | 1.264 | 1.280 |
| 08.07.2004 | 1.280 | 1.290 | 1.264 | 1.272 |
| 09.07.2004 | 1.252 | 1.280 | 1.252 | 1.280 |
| 12.07.2004 | 1.300 | 1.302 | 1.280 | 1.294 |
| 13.07.2004 | 1.294 | 1.296 | 1.284 | 1.294 |
| 14.07.2004 | 1.314 | 1.314 | 1.266 | 1.266 |
| 15.07.2004 | 1.272 | 1.286 | 1.262 | 1.270 |
| 16.07.2004 | 1.266 | 1.288 | 1.262 | 1.288 |
| 20.07.2004 | 1.264 | 1.268 | 1.232 | 1.240 |
| 21.07.2004 | 1.258 | 1.280 | 1.252 | 1.278 |
| 22.07.2004 | 1.268 | 1.268 | 1.252 | 1.266 |
| 23.07.2004 | 1.276 | 1.276 | 1.254 | 1.258 |
| 26.07.2004 | 1.244 | 1.262 | 1.242 | 1.262 |
| 27.07.2004 | 1.242 | 1.262 | 1.236 | 1.240 |
| 28.07.2004 | 1.260 | 1.276 | 1.256 | 1.268 |
| 29.07.2004 | 1.270 | 1.272 | 1.242 | 1.264 |
| 30.07.2004 | 1.284 | 1.284 | 1.270 | 1.284 |
| 02.08.2004 | 1.268 | 1.276 | 1.246 | 1.260 |
| 03.08.2004 | 1.262 | 1.266 | 1.244 | 1.250 |
| 04.08.2004 | 1.248 | 1.254 | 1.236 | 1.244 |
| 05.08.2004 | 1.264 | 1.270 | 1.254 | 1.260 |
| 06.08.2004 | 1.240 | 1.248 | 1.236 | 1.248 |
| 09.08.2004 | 1.226 | 1.246 | 1.218 | 1.238 |
| 10.08.2004 | 1.220 | 1.240 | 1.220 | 1.232 |
| 11.08.2004 | 1.240 | 1.244 | 1.220 | 1.224 |
| 12.08.2004 | 1.216 | 1.228 | 1.216 | 1.224 |
| 13.08.2004 | 1.200 | 1.208 | 1.190 | 1.190 |
| 16.08.2004 | 1.180 | 1.188 | 1.158 | 1.186 |
| 17.08.2004 | 1.188 | 1.198 | 1.182 | 1.182 |
| 18.08.2004 | 1.184 | 1.190 | 1.170 | 1.190 |
| 19.08.2004 | 1.194 | 1.202 | 1.190 | 1.200 |
| 20.08.2004 | 1.200 | 1.220 | 1.196 | 1.198 |
| 23.08.2004 | 1.200 | 1.206 | 1.194 | 1.196 |
| 24.08.2004 | 1.176 | 1.182 | 1.152 | 1.158 |
| 25.08.2004 | 1.146 | 1.170 | 1.142 | 1.164 |
| 26.08.2004 | 1.182 | 1.184 | 1.174 | 1.182 |
| 27.08.2004 | 1.182 | 1.188 | 1.172 | 1.186 |
| 30.08.2004 | 1.182 | 1.188 | 1.178 | 1.182 |
| 31.08.2004 | 1.176 | 1.182 | 1.164 | 1.168 |
| 01.09.2004 | 1.188 | 1.190 | 1.180 | 1.184 |
| 02.09.2004 | 1.192 | 1.198 | 1.186 | 1.194 |
| 03.09.2004 | 1.196 | 1.198 | 1.164 | 1.164 |
| 06.09.2004 | 1.180 | 1.202 | 1.170 | 1.198 |
| 07.09.2004 | 1.204 | 1.208 | 1.194 | 1.208 |
| 08.09.2004 | 1.220 | 1.224 | 1.210 | 1.210 |
| 09.09.2004 | 1.218 | 1.228 | 1.200 | 1.210 |
| 10.09.2004 | 1.190 | 1.190 | 1.164 | 1.180 |
| 13.09.2004 | 1.184 | 1.214 | 1.184 | 1.214 |
| 14.09.2004 | 1.204 | 1.214 | 1.202 | 1.208 |
| 15.09.2004 | 1.210 | 1.214 | 1.196 | 1.204 |
| 16.09.2004 | 1.198 | 1.206 | 1.194 | 1.206 |
| 17.09.2004 | 1.206 | 1.210 | 1.192 | 1.204 |
| 21.09.2004 | 1.214 | 1.214 | 1.208 | 1.212 |
| 22.09.2004 | 1.214 | 1.218 | 1.196 | 1.204 |
| 24.09.2004 | 1.196 | 1.198 | 1.166 | 1.176 |
| 27.09.2004 | 1.174 | 1.184 | 1.156 | 1.172 |
| 28.09.2004 | 1.176 | 1.194 | 1.172 | 1.186 |
| 29.09.2004 | 1.180 | 1.182 | 1.164 | 1.172 |
| 30.09.2004 | 1.174 | 1.186 | 1.160 | 1.160 |
| 01.10.2004 | 1.176 | 1.182 | 1.172 | 1.172 |
| 04.10.2004 | 1.192 | 1.230 | 1.186 | 1.222 |
| 05.10.2004 | 1.224 | 1.228 | 1.210 | 1.220 |
| 06.10.2004 | 1.210 | 1.248 | 1.210 | 1.246 |
| 07.10.2004 | 1.230 | 1.242 | 1.226 | 1.230 |
| 08.10.2004 | 1.218 | 1.240 | 1.218 | 1.232 |
| 12.10.2004 | 1.224 | 1.246 | 1.224 | 1.236 |
| 13.10.2004 | 1.250 | 1.266 | 1.250 | 1.250 |
| 14.10.2004 | 1.232 | 1.244 | 1.228 | 1.228 |
| 15.10.2004 | 1.222 | 1.242 | 1.222 | 1.236 |
| 18.10.2004 | 1.248 | 1.248 | 1.236 | 1.246 |
| 19.10.2004 | 1.246 | 1.268 | 1.242 | 1.254 |
| 20.10.2004 | 1.242 | 1.246 | 1.230 | 1.234 |
| 21.10.2004 | 1.234 | 1.250 | 1.222 | 1.232 |
| 22.10.2004 | 1.230 | 1.252 | 1.226 | 1.244 |
| 25.10.2004 | 1.210 | 1.230 | 1.204 | 1.220 |
| 26.10.2004 | 1.210 | 1.222 | 1.210 | 1.220 |
| 27.10.2004 | 1.230 | 1.242 | 1.220 | 1.226 |
| 28.10.2004 | 1.266 | 1.298 | 1.264 | 1.290 |
| 29.10.2004 | 1.274 | 1.290 | 1.268 | 1.280 |
| 01.11.2004 | 1.266 | 1.290 | 1.266 | 1.290 |
| 02.11.2004 | 1.300 | 1.308 | 1.296 | 1.306 |
| 04.11.2004 | 1.290 | 1.314 | 1.290 | 1.308 |
| 05.11.2004 | 1.320 | 1.326 | 1.312 | 1.324 |
| 08.11.2004 | 1.330 | 1.330 | 1.302 | 1.304 |
| 09.11.2004 | 1.294 | 1.316 | 1.294 | 1.310 |
| 10.11.2004 | 1.312 | 1.328 | 1.308 | 1.328 |
| 11.11.2004 | 1.332 | 1.340 | 1.298 | 1.302 |
| 12.11.2004 | 1.302 | 1.334 | 1.300 | 1.330 |
| 15.11.2004 | 1.342 | 1.356 | 1.330 | 1.356 |
| 16.11.2004 | 1.356 | 1.356 | 1.330 | 1.334 |
| 17.11.2004 | 1.332 | 1.344 | 1.328 | 1.332 |
| 18.11.2004 | 1.334 | 1.348 | 1.318 | 1.324 |
| 19.11.2004 | 1.338 | 1.354 | 1.332 | 1.336 |
| 22.11.2004 | 1.294 | 1.316 | 1.284 | 1.298 |
| 24.11.2004 | 1.300 | 1.314 | 1.296 | 1.304 |
| 25.11.2004 | 1.284 | 1.300 | 1.284 | 1.300 |
| 26.11.2004 | 1.294 | 1.302 | 1.280 | 1.290 |
| 29.11.2004 | 1.304 | 1.306 | 1.278 | 1.296 |
| 30.11.2004 | 1.282 | 1.296 | 1.272 | 1.286 |
| 01.12.2004 | 1.258 | 1.278 | 1.252 | 1.264 |
| 02.12.2004 | 1.288 | 1.306 | 1.288 | 1.304 |
| 03.12.2004 | 1.320 | 1.324 | 1.308 | 1.316 |
| 06.12.2004 | 1.304 | 1.314 | 1.300 | 1.300 |
| 07.12.2004 | 1.288 | 1.300 | 1.276 | 1.278 |
| 08.12.2004 | 1.278 | 1.290 | 1.270 | 1.278 |
| 09.12.2004 | 1.270 | 1.286 | 1.244 | 1.250 |
| 10.12.2004 | 1.230 | 1.260 | 1.230 | 1.248 |
| 13.12.2004 | 1.258 | 1.260 | 1.248 | 1.248 |
| 14.12.2004 | 1.264 | 1.278 | 1.254 | 1.264 |
| 15.12.2004 | 1.276 | 1.286 | 1.266 | 1.276 |
| 16.12.2004 | 1.260 | 1.272 | 1.252 | 1.264 |
| 17.12.2004 | 1.264 | 1.290 | 1.262 | 1.270 |
| 20.12.2004 | 1.266 | 1.286 | 1.262 | 1.282 |
| 21.12.2004 | 1.282 | 1.296 | 1.282 | 1.286 |
| 22.12.2004 | 1.300 | 1.308 | 1.294 | 1.296 |
| 24.12.2004 | 1.310 | 1.322 | 1.304 | 1.318 |
| 27.12.2004 | 1.326 | 1.326 | 1.312 | 1.320 |
| 28.12.2004 | 1.310 | 1.334 | 1.310 | 1.334 |
| 29.12.2004 | 1.342 | 1.348 | 1.332 | 1.332 |
| 30.12.2004 | 1.346 | 1.348 | 1.340 | 1.340 |