6954.T
Fanuc Corporation
09:30:00
7473 ¥
0.0000 (%0.00)
Önceki Kapanış: 7596
Düşük₺7364
Yüksek₺7702
6954.T: Fanuc Corporation Arşiv
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.636,4344
KAPANIŞ 3.635,3279
En Düşük
DÜŞÜK 3.221
En Yüksek
YÜKSEK 4.288
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2014 | 3.780 | 3.796 | 3.714 | 3.720 |
| 07.01.2014 | 3.664 | 3.716 | 3.648 | 3.686 |
| 08.01.2014 | 3.686 | 3.774 | 3.678 | 3.774 |
| 09.01.2014 | 3.694 | 3.722 | 3.652 | 3.664 |
| 10.01.2014 | 3.600 | 3.610 | 3.514 | 3.560 |
| 14.01.2014 | 3.454 | 3.500 | 3.433 | 3.454 |
| 15.01.2014 | 3.514 | 3.561 | 3.503 | 3.560 |
| 16.01.2014 | 3.600 | 3.619 | 3.508 | 3.522 |
| 17.01.2014 | 3.466 | 3.501 | 3.444 | 3.487 |
| 20.01.2014 | 3.475 | 3.511 | 3.441 | 3.504 |
| 21.01.2014 | 3.548 | 3.610 | 3.536 | 3.572 |
| 22.01.2014 | 3.536 | 3.596 | 3.528 | 3.580 |
| 23.01.2014 | 3.594 | 3.617 | 3.542 | 3.550 |
| 24.01.2014 | 3.512 | 3.515 | 3.406 | 3.444 |
| 27.01.2014 | 3.347 | 3.380 | 3.343 | 3.356 |
| 28.01.2014 | 3.358 | 3.396 | 3.338 | 3.376 |
| 29.01.2014 | 3.431 | 3.488 | 3.420 | 3.488 |
| 30.01.2014 | 3.368 | 3.394 | 3.327 | 3.358 |
| 31.01.2014 | 3.372 | 3.384 | 3.317 | 3.354 |
| 03.02.2014 | 3.393 | 3.483 | 3.367 | 3.463 |
| 04.02.2014 | 3.340 | 3.406 | 3.304 | 3.304 |
| 05.02.2014 | 3.355 | 3.362 | 3.270 | 3.315 |
| 06.02.2014 | 3.334 | 3.346 | 3.248 | 3.248 |
| 07.02.2014 | 3.310 | 3.317 | 3.266 | 3.272 |
| 10.02.2014 | 3.332 | 3.404 | 3.312 | 3.402 |
| 12.02.2014 | 3.440 | 3.467 | 3.391 | 3.401 |
| 13.02.2014 | 3.394 | 3.408 | 3.301 | 3.314 |
| 14.02.2014 | 3.314 | 3.345 | 3.221 | 3.240 |
| 17.02.2014 | 3.263 | 3.342 | 3.262 | 3.309 |
| 18.02.2014 | 3.357 | 3.434 | 3.323 | 3.414 |
| 19.02.2014 | 3.334 | 3.427 | 3.331 | 3.415 |
| 20.02.2014 | 3.420 | 3.439 | 3.323 | 3.325 |
| 21.02.2014 | 3.371 | 3.407 | 3.355 | 3.393 |
| 24.02.2014 | 3.412 | 3.466 | 3.361 | 3.423 |
| 25.02.2014 | 3.424 | 3.496 | 3.424 | 3.472 |
| 26.02.2014 | 3.466 | 3.509 | 3.451 | 3.469 |
| 27.02.2014 | 3.491 | 3.560 | 3.470 | 3.530 |
| 28.02.2014 | 3.536 | 3.574 | 3.491 | 3.531 |
| 03.03.2014 | 3.475 | 3.486 | 3.396 | 3.435 |
| 04.03.2014 | 3.418 | 3.462 | 3.399 | 3.459 |
| 05.03.2014 | 3.486 | 3.517 | 3.454 | 3.460 |
| 06.03.2014 | 3.418 | 3.519 | 3.414 | 3.493 |
| 07.03.2014 | 3.560 | 3.573 | 3.526 | 3.557 |
| 10.03.2014 | 3.532 | 3.567 | 3.460 | 3.465 |
| 11.03.2014 | 3.510 | 3.543 | 3.497 | 3.534 |
| 12.03.2014 | 3.460 | 3.479 | 3.412 | 3.421 |
| 13.03.2014 | 3.420 | 3.455 | 3.399 | 3.406 |
| 14.03.2014 | 3.300 | 3.354 | 3.287 | 3.319 |
| 17.03.2014 | 3.284 | 3.314 | 3.226 | 3.264 |
| 18.03.2014 | 3.323 | 3.334 | 3.266 | 3.274 |
| 19.03.2014 | 3.320 | 3.426 | 3.313 | 3.379 |
| 20.03.2014 | 3.459 | 3.527 | 3.459 | 3.517 |
| 24.03.2014 | 3.517 | 3.650 | 3.504 | 3.630 |
| 25.03.2014 | 3.600 | 3.674 | 3.588 | 3.648 |
| 26.03.2014 | 3.633 | 3.656 | 3.599 | 3.636 |
| 27.03.2014 | 3.546 | 3.693 | 3.537 | 3.682 |
| 28.03.2014 | 3.634 | 3.654 | 3.598 | 3.625 |
| 31.03.2014 | 3.670 | 3.679 | 3.633 | 3.641 |
| 01.04.2014 | 3.648 | 3.686 | 3.619 | 3.639 |
| 02.04.2014 | 3.642 | 3.674 | 3.620 | 3.632 |
| 03.04.2014 | 3.672 | 3.704 | 3.651 | 3.677 |
| 04.04.2014 | 3.660 | 3.717 | 3.660 | 3.692 |
| 07.04.2014 | 3.640 | 3.646 | 3.600 | 3.629 |
| 08.04.2014 | 3.598 | 3.598 | 3.555 | 3.568 |
| 09.04.2014 | 3.542 | 3.583 | 3.524 | 3.529 |
| 10.04.2014 | 3.609 | 3.679 | 3.600 | 3.648 |
| 11.04.2014 | 3.561 | 3.628 | 3.553 | 3.588 |
| 14.04.2014 | 3.580 | 3.612 | 3.548 | 3.573 |
| 15.04.2014 | 3.600 | 3.615 | 3.579 | 3.582 |
| 16.04.2014 | 3.615 | 3.655 | 3.585 | 3.651 |
| 17.04.2014 | 3.666 | 3.740 | 3.659 | 3.714 |
| 18.04.2014 | 3.701 | 3.738 | 3.700 | 3.727 |
| 21.04.2014 | 3.727 | 3.748 | 3.695 | 3.697 |
| 22.04.2014 | 3.730 | 3.736 | 3.649 | 3.649 |
| 23.04.2014 | 3.660 | 3.716 | 3.655 | 3.679 |
| 24.04.2014 | 3.676 | 3.696 | 3.624 | 3.634 |
| 25.04.2014 | 3.634 | 3.692 | 3.611 | 3.676 |
| 28.04.2014 | 3.730 | 3.789 | 3.671 | 3.690 |
| 30.04.2014 | 3.690 | 3.706 | 3.651 | 3.680 |
| 01.05.2014 | 3.663 | 3.680 | 3.598 | 3.622 |
| 02.05.2014 | 3.622 | 3.639 | 3.583 | 3.588 |
| 07.05.2014 | 3.508 | 3.516 | 3.451 | 3.453 |
| 08.05.2014 | 3.451 | 3.471 | 3.418 | 3.430 |
| 09.05.2014 | 3.402 | 3.452 | 3.402 | 3.423 |
| 12.05.2014 | 3.412 | 3.423 | 3.387 | 3.414 |
| 13.05.2014 | 3.478 | 3.482 | 3.430 | 3.462 |
| 14.05.2014 | 3.445 | 3.457 | 3.407 | 3.449 |
| 15.05.2014 | 3.437 | 3.468 | 3.416 | 3.447 |
| 16.05.2014 | 3.400 | 3.406 | 3.370 | 3.388 |
| 19.05.2014 | 3.395 | 3.409 | 3.374 | 3.383 |
| 20.05.2014 | 3.418 | 3.425 | 3.370 | 3.371 |
| 21.05.2014 | 3.360 | 3.405 | 3.360 | 3.388 |
| 22.05.2014 | 3.428 | 3.463 | 3.377 | 3.428 |
| 23.05.2014 | 3.434 | 3.504 | 3.431 | 3.481 |
| 26.05.2014 | 3.514 | 3.516 | 3.487 | 3.505 |
| 27.05.2014 | 3.498 | 3.561 | 3.496 | 3.538 |
| 28.05.2014 | 3.524 | 3.539 | 3.502 | 3.508 |
| 29.05.2014 | 3.473 | 3.507 | 3.437 | 3.496 |
| 30.05.2014 | 3.480 | 3.505 | 3.456 | 3.464 |
| 02.06.2014 | 3.495 | 3.510 | 3.471 | 3.486 |
| 03.06.2014 | 3.532 | 3.556 | 3.512 | 3.537 |
| 04.06.2014 | 3.562 | 3.566 | 3.526 | 3.549 |
| 05.06.2014 | 3.560 | 3.589 | 3.541 | 3.579 |
| 06.06.2014 | 3.590 | 3.591 | 3.513 | 3.532 |
| 09.06.2014 | 3.573 | 3.578 | 3.550 | 3.550 |
| 10.06.2014 | 3.542 | 3.548 | 3.514 | 3.520 |
| 11.06.2014 | 3.517 | 3.549 | 3.494 | 3.542 |
| 12.06.2014 | 3.489 | 3.498 | 3.453 | 3.465 |
| 13.06.2014 | 3.405 | 3.521 | 3.405 | 3.517 |
| 16.06.2014 | 3.501 | 3.508 | 3.429 | 3.449 |
| 17.06.2014 | 3.484 | 3.504 | 3.461 | 3.492 |
| 18.06.2014 | 3.512 | 3.594 | 3.490 | 3.584 |
| 19.06.2014 | 3.592 | 3.635 | 3.563 | 3.617 |
| 20.06.2014 | 3.617 | 3.623 | 3.584 | 3.600 |
| 23.06.2014 | 3.627 | 3.628 | 3.598 | 3.620 |
| 24.06.2014 | 3.597 | 3.609 | 3.568 | 3.591 |
| 25.06.2014 | 3.560 | 3.578 | 3.543 | 3.553 |
| 26.06.2014 | 3.544 | 3.567 | 3.532 | 3.546 |
| 27.06.2014 | 3.530 | 3.546 | 3.471 | 3.478 |
| 30.06.2014 | 3.502 | 3.519 | 3.477 | 3.494 |
| 01.07.2014 | 3.502 | 3.588 | 3.491 | 3.574 |
| 02.07.2014 | 3.596 | 3.607 | 3.567 | 3.571 |
| 03.07.2014 | 3.562 | 3.566 | 3.524 | 3.532 |
| 04.07.2014 | 3.577 | 3.577 | 3.530 | 3.545 |
| 07.07.2014 | 3.553 | 3.562 | 3.536 | 3.537 |
| 08.07.2014 | 3.522 | 3.549 | 3.498 | 3.527 |
| 09.07.2014 | 3.502 | 3.536 | 3.502 | 3.532 |
| 10.07.2014 | 3.523 | 3.541 | 3.514 | 3.528 |
| 11.07.2014 | 3.475 | 3.493 | 3.450 | 3.465 |
| 14.07.2014 | 3.466 | 3.508 | 3.456 | 3.500 |
| 15.07.2014 | 3.499 | 3.517 | 3.467 | 3.474 |
| 16.07.2014 | 3.452 | 3.490 | 3.446 | 3.483 |
| 17.07.2014 | 3.482 | 3.507 | 3.446 | 3.456 |
| 18.07.2014 | 3.420 | 3.436 | 3.388 | 3.430 |
| 22.07.2014 | 3.456 | 3.477 | 3.440 | 3.466 |
| 23.07.2014 | 3.486 | 3.512 | 3.472 | 3.475 |
| 24.07.2014 | 3.497 | 3.518 | 3.464 | 3.492 |
| 25.07.2014 | 3.590 | 3.678 | 3.583 | 3.678 |
| 28.07.2014 | 3.673 | 3.718 | 3.653 | 3.692 |
| 29.07.2014 | 3.672 | 3.690 | 3.644 | 3.650 |
| 30.07.2014 | 3.640 | 3.666 | 3.627 | 3.630 |
| 31.07.2014 | 3.642 | 3.656 | 3.597 | 3.598 |
| 01.08.2014 | 3.580 | 3.619 | 3.571 | 3.600 |
| 04.08.2014 | 3.602 | 3.609 | 3.578 | 3.582 |
| 05.08.2014 | 3.598 | 3.605 | 3.552 | 3.557 |
| 06.08.2014 | 3.520 | 3.568 | 3.509 | 3.541 |
| 07.08.2014 | 3.550 | 3.561 | 3.501 | 3.554 |
| 08.08.2014 | 3.509 | 3.526 | 3.426 | 3.449 |
| 11.08.2014 | 3.513 | 3.516 | 3.484 | 3.493 |
| 12.08.2014 | 3.512 | 3.531 | 3.495 | 3.510 |
| 13.08.2014 | 3.500 | 3.507 | 3.479 | 3.495 |
| 14.08.2014 | 3.525 | 3.533 | 3.513 | 3.526 |
| 15.08.2014 | 3.526 | 3.544 | 3.508 | 3.542 |
| 18.08.2014 | 3.533 | 3.536 | 3.496 | 3.501 |
| 19.08.2014 | 3.535 | 3.582 | 3.527 | 3.569 |
| 20.08.2014 | 3.595 | 3.595 | 3.562 | 3.575 |
| 21.08.2014 | 3.590 | 3.616 | 3.579 | 3.600 |
| 22.08.2014 | 3.599 | 3.607 | 3.580 | 3.582 |
| 25.08.2014 | 3.603 | 3.604 | 3.583 | 3.589 |
| 26.08.2014 | 3.589 | 3.589 | 3.560 | 3.560 |
| 27.08.2014 | 3.556 | 3.583 | 3.550 | 3.576 |
| 28.08.2014 | 3.555 | 3.563 | 3.539 | 3.542 |
| 29.08.2014 | 3.514 | 3.524 | 3.474 | 3.480 |
| 01.09.2014 | 3.479 | 3.485 | 3.467 | 3.468 |
| 02.09.2014 | 3.494 | 3.552 | 3.487 | 3.528 |
| 03.09.2014 | 3.589 | 3.625 | 3.579 | 3.593 |
| 04.09.2014 | 3.611 | 3.646 | 3.596 | 3.610 |
| 05.09.2014 | 3.640 | 3.696 | 3.628 | 3.686 |
| 08.09.2014 | 3.700 | 3.744 | 3.685 | 3.732 |
| 09.09.2014 | 3.734 | 3.754 | 3.697 | 3.747 |
| 10.09.2014 | 3.745 | 3.803 | 3.733 | 3.753 |
| 11.09.2014 | 3.780 | 3.780 | 3.732 | 3.759 |
| 12.09.2014 | 3.755 | 3.776 | 3.710 | 3.731 |
| 16.09.2014 | 3.700 | 3.726 | 3.692 | 3.700 |
| 17.09.2014 | 3.706 | 3.725 | 3.684 | 3.686 |
| 18.09.2014 | 3.747 | 3.782 | 3.718 | 3.769 |
| 19.09.2014 | 3.823 | 3.893 | 3.786 | 3.864 |
| 22.09.2014 | 3.841 | 3.860 | 3.824 | 3.853 |
| 24.09.2014 | 3.837 | 3.907 | 3.834 | 3.884 |
| 25.09.2014 | 3.920 | 3.990 | 3.861 | 3.901 |
| 26.09.2014 | 4.100 | 4.118 | 4.012 | 4.062 |
| 29.09.2014 | 4.063 | 4.080 | 3.974 | 4.008 |
| 30.09.2014 | 3.992 | 3.996 | 3.916 | 3.962 |
| 01.10.2014 | 3.986 | 3.993 | 3.922 | 3.957 |
| 02.10.2014 | 3.920 | 3.939 | 3.830 | 3.839 |
| 03.10.2014 | 3.800 | 3.847 | 3.783 | 3.847 |
| 06.10.2014 | 3.916 | 3.916 | 3.854 | 3.890 |
| 07.10.2014 | 3.849 | 3.877 | 3.838 | 3.846 |
| 08.10.2014 | 3.787 | 3.791 | 3.754 | 3.766 |
| 09.10.2014 | 3.792 | 3.828 | 3.725 | 3.733 |
| 10.10.2014 | 3.669 | 3.708 | 3.602 | 3.635 |
| 14.10.2014 | 3.579 | 3.634 | 3.570 | 3.601 |
| 15.10.2014 | 3.600 | 3.637 | 3.564 | 3.630 |
| 16.10.2014 | 3.560 | 3.616 | 3.533 | 3.591 |
| 17.10.2014 | 3.580 | 3.619 | 3.534 | 3.539 |
| 20.10.2014 | 3.620 | 3.739 | 3.620 | 3.739 |
| 21.10.2014 | 3.758 | 3.760 | 3.607 | 3.625 |
| 22.10.2014 | 3.693 | 3.703 | 3.633 | 3.693 |
| 23.10.2014 | 3.668 | 3.733 | 3.660 | 3.705 |
| 24.10.2014 | 3.764 | 3.788 | 3.726 | 3.743 |
| 27.10.2014 | 3.650 | 3.666 | 3.578 | 3.582 |
| 28.10.2014 | 3.582 | 3.585 | 3.527 | 3.544 |
| 29.10.2014 | 3.573 | 3.628 | 3.562 | 3.610 |
| 30.10.2014 | 3.585 | 3.608 | 3.554 | 3.558 |
| 31.10.2014 | 3.638 | 3.886 | 3.625 | 3.824 |
| 04.11.2014 | 4.020 | 4.028 | 3.921 | 3.932 |
| 05.11.2014 | 3.937 | 3.965 | 3.888 | 3.921 |
| 06.11.2014 | 3.954 | 4.012 | 3.913 | 3.938 |
| 07.11.2014 | 3.988 | 3.993 | 3.955 | 3.993 |
| 10.11.2014 | 3.936 | 3.965 | 3.919 | 3.932 |
| 11.11.2014 | 3.960 | 4.023 | 3.954 | 4.018 |
| 12.11.2014 | 4.069 | 4.129 | 4.060 | 4.062 |
| 13.11.2014 | 4.062 | 4.117 | 4.017 | 4.110 |
| 14.11.2014 | 4.141 | 4.142 | 4.055 | 4.118 |
| 17.11.2014 | 4.076 | 4.104 | 3.932 | 3.952 |
| 18.11.2014 | 4.000 | 4.049 | 3.999 | 4.034 |
| 19.11.2014 | 4.047 | 4.074 | 3.974 | 3.980 |
| 20.11.2014 | 3.992 | 4.008 | 3.953 | 3.980 |
| 21.11.2014 | 4.020 | 4.042 | 3.947 | 4.032 |
| 25.11.2014 | 4.059 | 4.060 | 3.970 | 3.997 |
| 26.11.2014 | 3.997 | 4.005 | 3.974 | 3.982 |
| 27.11.2014 | 3.971 | 3.999 | 3.961 | 3.975 |
| 28.11.2014 | 3.967 | 4.020 | 3.962 | 4.004 |
| 01.12.2014 | 4.016 | 4.090 | 3.992 | 4.052 |
| 02.12.2014 | 3.998 | 4.068 | 3.993 | 4.056 |
| 03.12.2014 | 4.040 | 4.113 | 4.032 | 4.082 |
| 04.12.2014 | 4.119 | 4.208 | 4.111 | 4.173 |
| 05.12.2014 | 4.181 | 4.246 | 4.161 | 4.224 |
| 08.12.2014 | 4.274 | 4.288 | 4.180 | 4.196 |
| 09.12.2014 | 4.160 | 4.175 | 4.143 | 4.159 |
| 10.12.2014 | 4.109 | 4.119 | 4.013 | 4.023 |
| 11.12.2014 | 3.963 | 4.030 | 3.944 | 3.970 |
| 12.12.2014 | 3.970 | 4.031 | 3.970 | 3.998 |
| 15.12.2014 | 3.920 | 4.000 | 3.914 | 3.956 |
| 16.12.2014 | 3.905 | 3.926 | 3.827 | 3.838 |
| 17.12.2014 | 3.800 | 3.887 | 3.796 | 3.878 |
| 18.12.2014 | 3.956 | 3.976 | 3.917 | 3.958 |
| 19.12.2014 | 4.038 | 4.079 | 3.984 | 4.079 |
| 22.12.2014 | 4.079 | 4.080 | 4.001 | 4.020 |
| 24.12.2014 | 4.056 | 4.070 | 4.032 | 4.049 |
| 25.12.2014 | 4.030 | 4.047 | 4.022 | 4.029 |
| 26.12.2014 | 4.043 | 4.059 | 4.030 | 4.045 |
| 29.12.2014 | 4.075 | 4.075 | 3.988 | 4.048 |
| 30.12.2014 | 4.042 | 4.069 | 3.989 | 3.989 |