6954.T
Fanuc Corporation
09:30:00
7473 ¥
0.0000 (%0.00)
Önceki Kapanış: 7596
Düşük₺7364
Yüksek₺7702
6954.T: Fanuc Corporation Arşiv
2005 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.554,7265
KAPANIŞ 1.556,6857
En Düşük
DÜŞÜK 1.228
En Yüksek
YÜKSEK 2.098
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2005 | 1.344 | 1.360 | 1.340 | 1.354 |
| 05.01.2005 | 1.360 | 1.364 | 1.350 | 1.360 |
| 06.01.2005 | 1.350 | 1.362 | 1.350 | 1.356 |
| 07.01.2005 | 1.354 | 1.364 | 1.346 | 1.356 |
| 11.01.2005 | 1.360 | 1.372 | 1.358 | 1.360 |
| 12.01.2005 | 1.362 | 1.366 | 1.354 | 1.360 |
| 13.01.2005 | 1.354 | 1.372 | 1.352 | 1.366 |
| 14.01.2005 | 1.368 | 1.400 | 1.366 | 1.386 |
| 17.01.2005 | 1.416 | 1.420 | 1.392 | 1.412 |
| 18.01.2005 | 1.430 | 1.444 | 1.424 | 1.428 |
| 19.01.2005 | 1.420 | 1.422 | 1.394 | 1.398 |
| 20.01.2005 | 1.384 | 1.396 | 1.380 | 1.392 |
| 21.01.2005 | 1.384 | 1.394 | 1.372 | 1.380 |
| 24.01.2005 | 1.374 | 1.398 | 1.374 | 1.398 |
| 25.01.2005 | 1.392 | 1.392 | 1.374 | 1.382 |
| 26.01.2005 | 1.390 | 1.394 | 1.378 | 1.386 |
| 27.01.2005 | 1.376 | 1.390 | 1.374 | 1.380 |
| 28.01.2005 | 1.370 | 1.376 | 1.350 | 1.374 |
| 31.01.2005 | 1.390 | 1.416 | 1.376 | 1.398 |
| 01.02.2005 | 1.398 | 1.400 | 1.380 | 1.398 |
| 02.02.2005 | 1.380 | 1.392 | 1.372 | 1.378 |
| 03.02.2005 | 1.376 | 1.384 | 1.370 | 1.380 |
| 04.02.2005 | 1.362 | 1.382 | 1.352 | 1.370 |
| 07.02.2005 | 1.392 | 1.398 | 1.368 | 1.390 |
| 08.02.2005 | 1.388 | 1.388 | 1.374 | 1.376 |
| 09.02.2005 | 1.390 | 1.408 | 1.388 | 1.390 |
| 10.02.2005 | 1.376 | 1.406 | 1.376 | 1.406 |
| 14.02.2005 | 1.412 | 1.436 | 1.412 | 1.422 |
| 15.02.2005 | 1.426 | 1.440 | 1.424 | 1.440 |
| 16.02.2005 | 1.440 | 1.448 | 1.432 | 1.432 |
| 17.02.2005 | 1.422 | 1.444 | 1.414 | 1.420 |
| 18.02.2005 | 1.414 | 1.424 | 1.402 | 1.416 |
| 21.02.2005 | 1.420 | 1.426 | 1.410 | 1.420 |
| 22.02.2005 | 1.392 | 1.404 | 1.384 | 1.386 |
| 23.02.2005 | 1.346 | 1.356 | 1.340 | 1.352 |
| 24.02.2005 | 1.360 | 1.364 | 1.344 | 1.362 |
| 25.02.2005 | 1.376 | 1.376 | 1.364 | 1.366 |
| 28.02.2005 | 1.374 | 1.386 | 1.368 | 1.376 |
| 01.03.2005 | 1.384 | 1.390 | 1.382 | 1.386 |
| 02.03.2005 | 1.388 | 1.390 | 1.378 | 1.384 |
| 03.03.2005 | 1.386 | 1.400 | 1.384 | 1.400 |
| 04.03.2005 | 1.392 | 1.404 | 1.390 | 1.404 |
| 07.03.2005 | 1.418 | 1.418 | 1.400 | 1.408 |
| 08.03.2005 | 1.418 | 1.420 | 1.412 | 1.416 |
| 09.03.2005 | 1.416 | 1.420 | 1.410 | 1.418 |
| 10.03.2005 | 1.398 | 1.408 | 1.382 | 1.386 |
| 11.03.2005 | 1.384 | 1.410 | 1.382 | 1.392 |
| 14.03.2005 | 1.404 | 1.406 | 1.388 | 1.388 |
| 15.03.2005 | 1.380 | 1.392 | 1.364 | 1.372 |
| 16.03.2005 | 1.378 | 1.384 | 1.362 | 1.366 |
| 17.03.2005 | 1.358 | 1.364 | 1.350 | 1.350 |
| 18.03.2005 | 1.358 | 1.382 | 1.356 | 1.366 |
| 22.03.2005 | 1.348 | 1.358 | 1.346 | 1.350 |
| 23.03.2005 | 1.344 | 1.348 | 1.326 | 1.334 |
| 24.03.2005 | 1.332 | 1.348 | 1.330 | 1.346 |
| 25.03.2005 | 1.350 | 1.364 | 1.348 | 1.364 |
| 28.03.2005 | 1.358 | 1.374 | 1.348 | 1.350 |
| 29.03.2005 | 1.350 | 1.350 | 1.314 | 1.336 |
| 30.03.2005 | 1.316 | 1.344 | 1.316 | 1.340 |
| 31.03.2005 | 1.320 | 1.346 | 1.320 | 1.342 |
| 01.04.2005 | 1.328 | 1.356 | 1.322 | 1.352 |
| 04.04.2005 | 1.344 | 1.360 | 1.344 | 1.356 |
| 05.04.2005 | 1.366 | 1.374 | 1.356 | 1.360 |
| 06.04.2005 | 1.372 | 1.376 | 1.362 | 1.366 |
| 07.04.2005 | 1.370 | 1.372 | 1.354 | 1.362 |
| 08.04.2005 | 1.376 | 1.392 | 1.368 | 1.380 |
| 11.04.2005 | 1.374 | 1.384 | 1.358 | 1.358 |
| 12.04.2005 | 1.364 | 1.376 | 1.362 | 1.370 |
| 13.04.2005 | 1.364 | 1.370 | 1.356 | 1.360 |
| 14.04.2005 | 1.360 | 1.368 | 1.352 | 1.368 |
| 15.04.2005 | 1.352 | 1.354 | 1.334 | 1.346 |
| 18.04.2005 | 1.306 | 1.316 | 1.270 | 1.272 |
| 19.04.2005 | 1.304 | 1.310 | 1.290 | 1.298 |
| 20.04.2005 | 1.310 | 1.314 | 1.282 | 1.290 |
| 21.04.2005 | 1.260 | 1.286 | 1.242 | 1.268 |
| 22.04.2005 | 1.288 | 1.302 | 1.278 | 1.278 |
| 25.04.2005 | 1.278 | 1.282 | 1.262 | 1.274 |
| 26.04.2005 | 1.268 | 1.272 | 1.260 | 1.264 |
| 27.04.2005 | 1.252 | 1.270 | 1.252 | 1.262 |
| 28.04.2005 | 1.256 | 1.258 | 1.232 | 1.240 |
| 02.05.2005 | 1.228 | 1.260 | 1.228 | 1.248 |
| 06.05.2005 | 1.268 | 1.270 | 1.260 | 1.264 |
| 09.05.2005 | 1.252 | 1.262 | 1.248 | 1.254 |
| 10.05.2005 | 1.260 | 1.282 | 1.260 | 1.278 |
| 11.05.2005 | 1.266 | 1.268 | 1.254 | 1.260 |
| 12.05.2005 | 1.274 | 1.280 | 1.260 | 1.262 |
| 13.05.2005 | 1.264 | 1.300 | 1.264 | 1.284 |
| 16.05.2005 | 1.286 | 1.286 | 1.260 | 1.264 |
| 17.05.2005 | 1.284 | 1.292 | 1.258 | 1.262 |
| 18.05.2005 | 1.248 | 1.266 | 1.248 | 1.252 |
| 19.05.2005 | 1.280 | 1.312 | 1.276 | 1.300 |
| 20.05.2005 | 1.306 | 1.322 | 1.298 | 1.298 |
| 23.05.2005 | 1.298 | 1.334 | 1.296 | 1.334 |
| 24.05.2005 | 1.330 | 1.338 | 1.324 | 1.338 |
| 25.05.2005 | 1.300 | 1.314 | 1.294 | 1.300 |
| 26.05.2005 | 1.312 | 1.314 | 1.296 | 1.298 |
| 27.05.2005 | 1.318 | 1.354 | 1.314 | 1.354 |
| 30.05.2005 | 1.350 | 1.358 | 1.344 | 1.350 |
| 31.05.2005 | 1.350 | 1.354 | 1.340 | 1.348 |
| 01.06.2005 | 1.342 | 1.376 | 1.340 | 1.376 |
| 02.06.2005 | 1.374 | 1.374 | 1.360 | 1.360 |
| 03.06.2005 | 1.362 | 1.368 | 1.352 | 1.364 |
| 06.06.2005 | 1.346 | 1.352 | 1.340 | 1.348 |
| 07.06.2005 | 1.340 | 1.344 | 1.332 | 1.342 |
| 08.06.2005 | 1.332 | 1.364 | 1.332 | 1.348 |
| 09.06.2005 | 1.338 | 1.342 | 1.316 | 1.320 |
| 10.06.2005 | 1.300 | 1.338 | 1.300 | 1.328 |
| 13.06.2005 | 1.316 | 1.334 | 1.310 | 1.326 |
| 14.06.2005 | 1.332 | 1.338 | 1.324 | 1.332 |
| 15.06.2005 | 1.336 | 1.348 | 1.334 | 1.342 |
| 16.06.2005 | 1.338 | 1.356 | 1.334 | 1.346 |
| 17.06.2005 | 1.360 | 1.370 | 1.358 | 1.370 |
| 20.06.2005 | 1.374 | 1.384 | 1.368 | 1.378 |
| 21.06.2005 | 1.382 | 1.394 | 1.380 | 1.390 |
| 22.06.2005 | 1.390 | 1.394 | 1.378 | 1.390 |
| 23.06.2005 | 1.382 | 1.386 | 1.376 | 1.380 |
| 24.06.2005 | 1.366 | 1.376 | 1.364 | 1.376 |
| 27.06.2005 | 1.360 | 1.370 | 1.348 | 1.370 |
| 28.06.2005 | 1.372 | 1.386 | 1.368 | 1.374 |
| 29.06.2005 | 1.394 | 1.410 | 1.390 | 1.406 |
| 30.06.2005 | 1.406 | 1.416 | 1.400 | 1.410 |
| 01.07.2005 | 1.410 | 1.420 | 1.402 | 1.412 |
| 04.07.2005 | 1.410 | 1.414 | 1.396 | 1.404 |
| 05.07.2005 | 1.406 | 1.410 | 1.396 | 1.400 |
| 06.07.2005 | 1.408 | 1.414 | 1.394 | 1.400 |
| 07.07.2005 | 1.400 | 1.430 | 1.392 | 1.426 |
| 08.07.2005 | 1.428 | 1.436 | 1.410 | 1.412 |
| 11.07.2005 | 1.428 | 1.440 | 1.424 | 1.438 |
| 12.07.2005 | 1.436 | 1.446 | 1.434 | 1.440 |
| 13.07.2005 | 1.440 | 1.440 | 1.430 | 1.430 |
| 14.07.2005 | 1.442 | 1.454 | 1.438 | 1.446 |
| 15.07.2005 | 1.458 | 1.462 | 1.454 | 1.458 |
| 19.07.2005 | 1.456 | 1.470 | 1.456 | 1.468 |
| 20.07.2005 | 1.480 | 1.536 | 1.480 | 1.528 |
| 21.07.2005 | 1.532 | 1.570 | 1.530 | 1.554 |
| 22.07.2005 | 1.548 | 1.552 | 1.536 | 1.540 |
| 25.07.2005 | 1.550 | 1.574 | 1.546 | 1.572 |
| 26.07.2005 | 1.552 | 1.556 | 1.532 | 1.548 |
| 27.07.2005 | 1.540 | 1.554 | 1.538 | 1.548 |
| 28.07.2005 | 1.550 | 1.570 | 1.550 | 1.570 |
| 29.07.2005 | 1.580 | 1.600 | 1.560 | 1.600 |
| 01.08.2005 | 1.596 | 1.622 | 1.590 | 1.608 |
| 02.08.2005 | 1.606 | 1.614 | 1.594 | 1.604 |
| 03.08.2005 | 1.608 | 1.608 | 1.584 | 1.594 |
| 04.08.2005 | 1.584 | 1.586 | 1.562 | 1.564 |
| 05.08.2005 | 1.558 | 1.564 | 1.548 | 1.552 |
| 08.08.2005 | 1.542 | 1.566 | 1.536 | 1.556 |
| 09.08.2005 | 1.574 | 1.614 | 1.560 | 1.598 |
| 10.08.2005 | 1.606 | 1.608 | 1.584 | 1.588 |
| 11.08.2005 | 1.592 | 1.610 | 1.586 | 1.608 |
| 12.08.2005 | 1.610 | 1.612 | 1.590 | 1.594 |
| 15.08.2005 | 1.600 | 1.602 | 1.572 | 1.572 |
| 16.08.2005 | 1.598 | 1.650 | 1.588 | 1.644 |
| 17.08.2005 | 1.630 | 1.640 | 1.610 | 1.610 |
| 18.08.2005 | 1.620 | 1.642 | 1.612 | 1.632 |
| 19.08.2005 | 1.614 | 1.636 | 1.612 | 1.636 |
| 22.08.2005 | 1.626 | 1.646 | 1.626 | 1.632 |
| 23.08.2005 | 1.636 | 1.676 | 1.636 | 1.658 |
| 24.08.2005 | 1.660 | 1.666 | 1.642 | 1.652 |
| 25.08.2005 | 1.632 | 1.660 | 1.630 | 1.650 |
| 26.08.2005 | 1.664 | 1.686 | 1.662 | 1.674 |
| 29.08.2005 | 1.654 | 1.674 | 1.646 | 1.652 |
| 30.08.2005 | 1.672 | 1.690 | 1.668 | 1.684 |
| 31.08.2005 | 1.676 | 1.682 | 1.660 | 1.664 |
| 01.09.2005 | 1.692 | 1.696 | 1.660 | 1.688 |
| 02.09.2005 | 1.686 | 1.700 | 1.682 | 1.700 |
| 05.09.2005 | 1.700 | 1.702 | 1.688 | 1.690 |
| 06.09.2005 | 1.696 | 1.704 | 1.664 | 1.670 |
| 07.09.2005 | 1.680 | 1.688 | 1.660 | 1.668 |
| 08.09.2005 | 1.650 | 1.654 | 1.628 | 1.630 |
| 09.09.2005 | 1.640 | 1.664 | 1.632 | 1.654 |
| 12.09.2005 | 1.680 | 1.690 | 1.676 | 1.686 |
| 13.09.2005 | 1.696 | 1.696 | 1.680 | 1.680 |
| 14.09.2005 | 1.670 | 1.686 | 1.664 | 1.668 |
| 15.09.2005 | 1.660 | 1.686 | 1.660 | 1.682 |
| 16.09.2005 | 1.694 | 1.696 | 1.664 | 1.678 |
| 20.09.2005 | 1.676 | 1.684 | 1.660 | 1.678 |
| 21.09.2005 | 1.680 | 1.720 | 1.674 | 1.718 |
| 22.09.2005 | 1.702 | 1.710 | 1.680 | 1.692 |
| 26.09.2005 | 1.684 | 1.734 | 1.684 | 1.718 |
| 27.09.2005 | 1.730 | 1.746 | 1.718 | 1.732 |
| 28.09.2005 | 1.724 | 1.792 | 1.724 | 1.780 |
| 29.09.2005 | 1.866 | 1.892 | 1.806 | 1.840 |
| 30.09.2005 | 1.846 | 1.862 | 1.836 | 1.836 |
| 03.10.2005 | 1.840 | 1.878 | 1.836 | 1.846 |
| 04.10.2005 | 1.904 | 1.936 | 1.872 | 1.936 |
| 05.10.2005 | 1.936 | 1.936 | 1.894 | 1.912 |
| 06.10.2005 | 1.848 | 1.870 | 1.830 | 1.850 |
| 07.10.2005 | 1.812 | 1.836 | 1.800 | 1.800 |
| 11.10.2005 | 1.782 | 1.812 | 1.760 | 1.810 |
| 12.10.2005 | 1.860 | 1.886 | 1.820 | 1.846 |
| 13.10.2005 | 1.822 | 1.848 | 1.806 | 1.836 |
| 14.10.2005 | 1.830 | 1.856 | 1.810 | 1.824 |
| 17.10.2005 | 1.834 | 1.848 | 1.812 | 1.832 |
| 18.10.2005 | 1.812 | 1.828 | 1.806 | 1.808 |
| 19.10.2005 | 1.782 | 1.808 | 1.764 | 1.786 |
| 20.10.2005 | 1.800 | 1.808 | 1.786 | 1.792 |
| 21.10.2005 | 1.768 | 1.782 | 1.750 | 1.768 |
| 24.10.2005 | 1.744 | 1.792 | 1.730 | 1.732 |
| 25.10.2005 | 1.754 | 1.766 | 1.746 | 1.750 |
| 26.10.2005 | 1.750 | 1.774 | 1.742 | 1.764 |
| 27.10.2005 | 1.766 | 1.786 | 1.744 | 1.744 |
| 28.10.2005 | 1.702 | 1.730 | 1.694 | 1.720 |
| 31.10.2005 | 1.796 | 1.820 | 1.780 | 1.820 |
| 01.11.2005 | 1.868 | 1.892 | 1.850 | 1.888 |
| 02.11.2005 | 1.888 | 1.894 | 1.866 | 1.894 |
| 04.11.2005 | 1.880 | 1.930 | 1.876 | 1.880 |
| 07.11.2005 | 1.880 | 1.880 | 1.822 | 1.848 |
| 08.11.2005 | 1.850 | 1.864 | 1.828 | 1.832 |
| 09.11.2005 | 1.860 | 1.876 | 1.820 | 1.870 |
| 10.11.2005 | 1.858 | 1.888 | 1.848 | 1.860 |
| 11.11.2005 | 1.856 | 1.874 | 1.848 | 1.854 |
| 14.11.2005 | 1.838 | 1.862 | 1.830 | 1.854 |
| 15.11.2005 | 1.818 | 1.858 | 1.818 | 1.834 |
| 16.11.2005 | 1.814 | 1.844 | 1.812 | 1.844 |
| 17.11.2005 | 1.890 | 1.922 | 1.836 | 1.914 |
| 18.11.2005 | 1.942 | 1.966 | 1.932 | 1.952 |
| 21.11.2005 | 2.000 | 2.020 | 1.956 | 1.972 |
| 22.11.2005 | 1.980 | 1.992 | 1.942 | 1.956 |
| 24.11.2005 | 1.986 | 2.022 | 1.986 | 1.994 |
| 25.11.2005 | 1.992 | 2.004 | 1.958 | 1.982 |
| 28.11.2005 | 2.004 | 2.020 | 1.962 | 2.020 |
| 29.11.2005 | 1.966 | 2.002 | 1.966 | 1.990 |
| 30.11.2005 | 1.974 | 1.984 | 1.952 | 1.966 |
| 01.12.2005 | 1.966 | 1.988 | 1.944 | 1.986 |
| 02.12.2005 | 2.000 | 2.020 | 1.976 | 2.020 |
| 05.12.2005 | 2.020 | 2.066 | 2.006 | 2.042 |
| 06.12.2005 | 2.004 | 2.030 | 1.996 | 1.996 |
| 07.12.2005 | 2.000 | 2.014 | 1.994 | 2.006 |
| 08.12.2005 | 2.020 | 2.040 | 1.972 | 1.974 |
| 09.12.2005 | 1.978 | 2.012 | 1.948 | 2.000 |
| 12.12.2005 | 2.040 | 2.070 | 2.028 | 2.070 |
| 13.12.2005 | 2.060 | 2.070 | 2.022 | 2.068 |
| 14.12.2005 | 2.052 | 2.088 | 1.996 | 1.996 |
| 15.12.2005 | 1.966 | 1.998 | 1.950 | 1.950 |
| 16.12.2005 | 1.942 | 1.984 | 1.922 | 1.924 |
| 19.12.2005 | 1.978 | 1.984 | 1.930 | 1.980 |
| 20.12.2005 | 1.984 | 1.998 | 1.962 | 1.998 |
| 21.12.2005 | 2.048 | 2.050 | 2.010 | 2.044 |
| 22.12.2005 | 2.046 | 2.050 | 1.978 | 2.006 |
| 26.12.2005 | 2.038 | 2.056 | 2.032 | 2.046 |
| 27.12.2005 | 2.014 | 2.050 | 2.012 | 2.012 |
| 28.12.2005 | 2.028 | 2.056 | 2.002 | 2.056 |
| 29.12.2005 | 2.068 | 2.098 | 2.052 | 2.072 |
| 30.12.2005 | 2.096 | 2.096 | 2.002 | 2.002 |