6954.T
Fanuc Corporation
09:30:00
7473 ¥
0.0000 (%0.00)
Önceki Kapanış: 7596
Düşük₺7364
Yüksek₺7702
6954.T: Fanuc Corporation Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.563,7049
KAPANIŞ 4.560,5451
En Düşük
DÜŞÜK 3.586
En Yüksek
YÜKSEK 5.715
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 3.950 | 3.994 | 3.933 | 3.946 |
| 06.01.2015 | 3.866 | 3.878 | 3.828 | 3.835 |
| 07.01.2015 | 3.810 | 3.821 | 3.780 | 3.804 |
| 08.01.2015 | 3.823 | 3.874 | 3.812 | 3.852 |
| 09.01.2015 | 3.882 | 3.905 | 3.864 | 3.875 |
| 13.01.2015 | 3.775 | 3.850 | 3.765 | 3.845 |
| 14.01.2015 | 3.825 | 3.855 | 3.770 | 3.779 |
| 15.01.2015 | 3.785 | 3.829 | 3.774 | 3.817 |
| 16.01.2015 | 3.756 | 3.808 | 3.741 | 3.807 |
| 19.01.2015 | 3.840 | 3.882 | 3.819 | 3.840 |
| 20.01.2015 | 3.890 | 3.985 | 3.886 | 3.982 |
| 21.01.2015 | 3.979 | 4.023 | 3.963 | 4.017 |
| 22.01.2015 | 4.030 | 4.057 | 3.991 | 4.026 |
| 23.01.2015 | 4.080 | 4.152 | 4.080 | 4.146 |
| 26.01.2015 | 4.079 | 4.137 | 4.070 | 4.133 |
| 27.01.2015 | 4.170 | 4.202 | 4.123 | 4.188 |
| 28.01.2015 | 4.160 | 4.186 | 4.138 | 4.167 |
| 29.01.2015 | 4.200 | 4.200 | 4.007 | 4.026 |
| 30.01.2015 | 4.102 | 4.106 | 3.973 | 3.978 |
| 02.02.2015 | 3.946 | 3.999 | 3.943 | 3.984 |
| 03.02.2015 | 4.034 | 4.039 | 3.932 | 3.940 |
| 04.02.2015 | 4.027 | 4.083 | 4.013 | 4.059 |
| 05.02.2015 | 4.023 | 4.033 | 3.944 | 3.956 |
| 06.02.2015 | 4.023 | 4.026 | 3.987 | 4.004 |
| 09.02.2015 | 4.030 | 4.030 | 3.982 | 4.007 |
| 10.02.2015 | 4.005 | 4.157 | 3.987 | 4.151 |
| 12.02.2015 | 4.294 | 4.449 | 4.216 | 4.409 |
| 13.02.2015 | 4.364 | 4.409 | 4.314 | 4.330 |
| 16.02.2015 | 4.422 | 4.528 | 4.381 | 4.478 |
| 17.02.2015 | 4.480 | 4.550 | 4.444 | 4.521 |
| 18.02.2015 | 4.598 | 4.610 | 4.543 | 4.590 |
| 19.02.2015 | 4.597 | 4.646 | 4.586 | 4.602 |
| 20.02.2015 | 4.620 | 4.678 | 4.618 | 4.657 |
| 23.02.2015 | 4.664 | 4.698 | 4.498 | 4.526 |
| 24.02.2015 | 4.501 | 4.602 | 4.463 | 4.589 |
| 25.02.2015 | 4.613 | 4.620 | 4.558 | 4.581 |
| 26.02.2015 | 4.609 | 4.613 | 4.522 | 4.586 |
| 27.02.2015 | 4.613 | 4.639 | 4.564 | 4.589 |
| 02.03.2015 | 4.600 | 4.638 | 4.532 | 4.572 |
| 03.03.2015 | 4.600 | 4.624 | 4.568 | 4.578 |
| 04.03.2015 | 4.578 | 4.608 | 4.527 | 4.591 |
| 05.03.2015 | 4.581 | 4.665 | 4.550 | 4.626 |
| 06.03.2015 | 4.648 | 4.677 | 4.605 | 4.635 |
| 09.03.2015 | 4.620 | 4.624 | 4.563 | 4.593 |
| 10.03.2015 | 4.611 | 4.629 | 4.523 | 4.546 |
| 11.03.2015 | 4.590 | 4.662 | 4.563 | 4.639 |
| 12.03.2015 | 4.666 | 4.778 | 4.628 | 4.747 |
| 13.03.2015 | 5.114 | 5.450 | 5.083 | 5.374 |
| 16.03.2015 | 5.354 | 5.496 | 5.323 | 5.341 |
| 17.03.2015 | 5.460 | 5.486 | 5.426 | 5.454 |
| 18.03.2015 | 5.432 | 5.510 | 5.380 | 5.486 |
| 19.03.2015 | 5.524 | 5.607 | 5.435 | 5.559 |
| 20.03.2015 | 5.507 | 5.560 | 5.447 | 5.468 |
| 23.03.2015 | 5.412 | 5.498 | 5.392 | 5.437 |
| 24.03.2015 | 5.400 | 5.486 | 5.400 | 5.431 |
| 25.03.2015 | 5.410 | 5.417 | 5.320 | 5.392 |
| 26.03.2015 | 5.364 | 5.370 | 5.274 | 5.308 |
| 27.03.2015 | 5.189 | 5.345 | 5.143 | 5.236 |
| 30.03.2015 | 5.165 | 5.324 | 5.123 | 5.295 |
| 31.03.2015 | 5.410 | 5.421 | 5.250 | 5.250 |
| 01.04.2015 | 5.221 | 5.290 | 5.190 | 5.240 |
| 02.04.2015 | 5.316 | 5.396 | 5.297 | 5.335 |
| 03.04.2015 | 5.374 | 5.395 | 5.307 | 5.333 |
| 06.04.2015 | 5.291 | 5.329 | 5.260 | 5.286 |
| 07.04.2015 | 5.454 | 5.476 | 5.363 | 5.445 |
| 08.04.2015 | 5.464 | 5.496 | 5.392 | 5.423 |
| 09.04.2015 | 5.448 | 5.490 | 5.404 | 5.485 |
| 10.04.2015 | 5.480 | 5.485 | 5.412 | 5.447 |
| 13.04.2015 | 5.490 | 5.490 | 5.392 | 5.394 |
| 14.04.2015 | 5.294 | 5.373 | 5.290 | 5.306 |
| 15.04.2015 | 5.284 | 5.350 | 5.257 | 5.322 |
| 16.04.2015 | 5.316 | 5.316 | 5.222 | 5.250 |
| 17.04.2015 | 5.210 | 5.249 | 5.143 | 5.148 |
| 20.04.2015 | 5.147 | 5.240 | 5.113 | 5.125 |
| 21.04.2015 | 5.142 | 5.265 | 5.120 | 5.261 |
| 22.04.2015 | 5.330 | 5.378 | 5.303 | 5.337 |
| 23.04.2015 | 5.390 | 5.390 | 5.324 | 5.339 |
| 24.04.2015 | 5.350 | 5.375 | 5.300 | 5.300 |
| 27.04.2015 | 5.348 | 5.409 | 5.276 | 5.360 |
| 28.04.2015 | 5.700 | 5.715 | 5.521 | 5.537 |
| 30.04.2015 | 5.400 | 5.420 | 5.268 | 5.305 |
| 01.05.2015 | 5.305 | 5.366 | 5.288 | 5.312 |
| 07.05.2015 | 5.212 | 5.236 | 5.122 | 5.125 |
| 08.05.2015 | 5.041 | 5.098 | 4.998 | 5.010 |
| 11.05.2015 | 5.110 | 5.119 | 5.058 | 5.095 |
| 12.05.2015 | 5.100 | 5.163 | 5.088 | 5.160 |
| 13.05.2015 | 5.171 | 5.260 | 5.134 | 5.249 |
| 14.05.2015 | 5.243 | 5.243 | 5.150 | 5.177 |
| 15.05.2015 | 5.229 | 5.244 | 5.157 | 5.194 |
| 18.05.2015 | 5.125 | 5.140 | 5.032 | 5.090 |
| 19.05.2015 | 5.142 | 5.170 | 5.114 | 5.133 |
| 20.05.2015 | 5.178 | 5.190 | 5.126 | 5.161 |
| 21.05.2015 | 5.188 | 5.268 | 5.167 | 5.211 |
| 22.05.2015 | 5.200 | 5.208 | 5.162 | 5.187 |
| 25.05.2015 | 5.204 | 5.216 | 5.178 | 5.208 |
| 26.05.2015 | 5.229 | 5.239 | 5.193 | 5.221 |
| 27.05.2015 | 5.238 | 5.355 | 5.226 | 5.338 |
| 28.05.2015 | 5.380 | 5.426 | 5.335 | 5.404 |
| 29.05.2015 | 5.420 | 5.514 | 5.341 | 5.508 |
| 01.06.2015 | 5.601 | 5.640 | 5.497 | 5.530 |
| 02.06.2015 | 5.540 | 5.554 | 5.504 | 5.540 |
| 03.06.2015 | 5.452 | 5.500 | 5.444 | 5.483 |
| 04.06.2015 | 5.500 | 5.537 | 5.493 | 5.511 |
| 05.06.2015 | 5.490 | 5.523 | 5.468 | 5.503 |
| 08.06.2015 | 5.492 | 5.505 | 5.367 | 5.383 |
| 09.06.2015 | 5.313 | 5.360 | 5.293 | 5.303 |
| 10.06.2015 | 5.303 | 5.345 | 5.257 | 5.280 |
| 11.06.2015 | 5.240 | 5.240 | 5.141 | 5.222 |
| 12.06.2015 | 5.218 | 5.308 | 5.162 | 5.266 |
| 15.06.2015 | 5.194 | 5.246 | 5.174 | 5.243 |
| 16.06.2015 | 5.190 | 5.202 | 5.140 | 5.148 |
| 17.06.2015 | 5.170 | 5.186 | 5.094 | 5.162 |
| 18.06.2015 | 5.119 | 5.135 | 5.074 | 5.076 |
| 19.06.2015 | 5.086 | 5.248 | 5.069 | 5.240 |
| 22.06.2015 | 5.228 | 5.292 | 5.180 | 5.245 |
| 23.06.2015 | 5.257 | 5.285 | 5.212 | 5.285 |
| 24.06.2015 | 5.286 | 5.301 | 5.244 | 5.273 |
| 25.06.2015 | 5.173 | 5.181 | 5.121 | 5.129 |
| 26.06.2015 | 5.177 | 5.177 | 5.139 | 5.140 |
| 29.06.2015 | 4.996 | 5.078 | 4.994 | 5.001 |
| 30.06.2015 | 4.983 | 5.038 | 4.922 | 5.016 |
| 01.07.2015 | 5.050 | 5.062 | 5.001 | 5.049 |
| 02.07.2015 | 5.067 | 5.095 | 5.024 | 5.040 |
| 03.07.2015 | 5.059 | 5.124 | 5.052 | 5.109 |
| 06.07.2015 | 5.000 | 5.025 | 4.943 | 4.993 |
| 07.07.2015 | 5.058 | 5.060 | 5.004 | 5.013 |
| 08.07.2015 | 5.000 | 5.014 | 4.784 | 4.786 |
| 09.07.2015 | 4.626 | 4.817 | 4.601 | 4.817 |
| 10.07.2015 | 4.791 | 4.835 | 4.725 | 4.753 |
| 13.07.2015 | 4.853 | 4.856 | 4.764 | 4.799 |
| 14.07.2015 | 4.886 | 4.896 | 4.838 | 4.855 |
| 15.07.2015 | 4.894 | 4.908 | 4.842 | 4.856 |
| 16.07.2015 | 4.890 | 4.891 | 4.805 | 4.843 |
| 17.07.2015 | 4.818 | 4.850 | 4.806 | 4.814 |
| 21.07.2015 | 4.810 | 4.876 | 4.790 | 4.861 |
| 22.07.2015 | 4.764 | 4.788 | 4.752 | 4.769 |
| 23.07.2015 | 4.816 | 4.833 | 4.730 | 4.744 |
| 24.07.2015 | 4.683 | 4.715 | 4.642 | 4.660 |
| 27.07.2015 | 4.628 | 4.714 | 4.624 | 4.672 |
| 28.07.2015 | 4.632 | 4.679 | 4.596 | 4.634 |
| 29.07.2015 | 4.171 | 4.172 | 3.997 | 4.140 |
| 30.07.2015 | 4.196 | 4.196 | 4.120 | 4.149 |
| 31.07.2015 | 4.100 | 4.137 | 4.021 | 4.136 |
| 03.08.2015 | 4.105 | 4.144 | 4.070 | 4.098 |
| 04.08.2015 | 4.098 | 4.099 | 4.045 | 4.082 |
| 05.08.2015 | 4.102 | 4.287 | 4.097 | 4.249 |
| 06.08.2015 | 4.336 | 4.431 | 4.310 | 4.379 |
| 07.08.2015 | 4.393 | 4.416 | 4.334 | 4.401 |
| 10.08.2015 | 4.351 | 4.367 | 4.285 | 4.320 |
| 11.08.2015 | 4.360 | 4.374 | 4.270 | 4.305 |
| 12.08.2015 | 4.326 | 4.326 | 4.175 | 4.198 |
| 13.08.2015 | 4.143 | 4.239 | 4.139 | 4.228 |
| 14.08.2015 | 4.185 | 4.207 | 4.135 | 4.165 |
| 17.08.2015 | 4.181 | 4.215 | 4.147 | 4.180 |
| 18.08.2015 | 4.199 | 4.267 | 4.177 | 4.245 |
| 19.08.2015 | 4.192 | 4.222 | 4.066 | 4.076 |
| 20.08.2015 | 4.060 | 4.073 | 4.000 | 4.011 |
| 21.08.2015 | 3.911 | 3.994 | 3.909 | 3.949 |
| 24.08.2015 | 3.880 | 3.948 | 3.858 | 3.881 |
| 25.08.2015 | 3.801 | 3.977 | 3.715 | 3.750 |
| 26.08.2015 | 3.722 | 3.949 | 3.644 | 3.933 |
| 27.08.2015 | 4.013 | 4.016 | 3.820 | 3.864 |
| 28.08.2015 | 3.944 | 4.077 | 3.941 | 4.074 |
| 31.08.2015 | 4.050 | 4.058 | 3.903 | 3.943 |
| 01.09.2015 | 3.905 | 3.970 | 3.856 | 3.858 |
| 02.09.2015 | 3.801 | 4.042 | 3.801 | 3.927 |
| 03.09.2015 | 4.037 | 4.068 | 3.954 | 3.977 |
| 04.09.2015 | 4.051 | 4.052 | 3.847 | 3.899 |
| 07.09.2015 | 3.863 | 3.992 | 3.820 | 3.946 |
| 08.09.2015 | 3.945 | 3.946 | 3.790 | 3.794 |
| 09.09.2015 | 3.945 | 4.114 | 3.850 | 4.114 |
| 10.09.2015 | 3.994 | 4.098 | 3.960 | 4.088 |
| 11.09.2015 | 4.010 | 4.090 | 3.963 | 3.974 |
| 14.09.2015 | 3.943 | 3.957 | 3.786 | 3.809 |
| 15.09.2015 | 3.874 | 3.975 | 3.860 | 3.896 |
| 16.09.2015 | 3.952 | 4.058 | 3.948 | 4.022 |
| 17.09.2015 | 4.124 | 4.200 | 4.120 | 4.157 |
| 18.09.2015 | 4.084 | 4.114 | 4.014 | 4.040 |
| 24.09.2015 | 3.956 | 3.980 | 3.871 | 3.927 |
| 25.09.2015 | 3.848 | 3.892 | 3.742 | 3.877 |
| 28.09.2015 | 3.848 | 3.874 | 3.720 | 3.735 |
| 29.09.2015 | 3.669 | 3.684 | 3.586 | 3.593 |
| 30.09.2015 | 3.656 | 3.749 | 3.637 | 3.663 |
| 01.10.2015 | 3.720 | 3.843 | 3.696 | 3.807 |
| 02.10.2015 | 3.712 | 3.788 | 3.664 | 3.759 |
| 05.10.2015 | 3.839 | 3.862 | 3.797 | 3.838 |
| 06.10.2015 | 3.960 | 4.030 | 3.905 | 3.925 |
| 07.10.2015 | 3.965 | 4.004 | 3.915 | 3.975 |
| 08.10.2015 | 3.998 | 4.047 | 3.964 | 3.987 |
| 09.10.2015 | 4.050 | 4.175 | 4.048 | 4.155 |
| 13.10.2015 | 4.120 | 4.123 | 3.996 | 4.019 |
| 14.10.2015 | 3.984 | 3.999 | 3.847 | 3.879 |
| 15.10.2015 | 3.859 | 3.950 | 3.809 | 3.927 |
| 16.10.2015 | 3.982 | 3.998 | 3.903 | 3.945 |
| 19.10.2015 | 3.970 | 3.978 | 3.823 | 3.832 |
| 20.10.2015 | 3.881 | 3.882 | 3.801 | 3.839 |
| 21.10.2015 | 3.849 | 4.001 | 3.834 | 3.982 |
| 22.10.2015 | 3.940 | 4.060 | 3.930 | 3.980 |
| 23.10.2015 | 4.160 | 4.160 | 4.066 | 4.092 |
| 26.10.2015 | 4.093 | 4.142 | 4.071 | 4.080 |
| 27.10.2015 | 4.080 | 4.093 | 3.967 | 3.986 |
| 28.10.2015 | 4.088 | 4.193 | 4.057 | 4.173 |
| 29.10.2015 | 4.250 | 4.335 | 4.226 | 4.276 |
| 30.10.2015 | 4.307 | 4.340 | 4.212 | 4.311 |
| 02.11.2015 | 4.212 | 4.256 | 4.181 | 4.223 |
| 04.11.2015 | 4.307 | 4.373 | 4.283 | 4.309 |
| 05.11.2015 | 4.326 | 4.389 | 4.270 | 4.313 |
| 06.11.2015 | 4.342 | 4.380 | 4.314 | 4.334 |
| 09.11.2015 | 4.384 | 4.436 | 4.351 | 4.407 |
| 10.11.2015 | 4.301 | 4.407 | 4.298 | 4.402 |
| 11.11.2015 | 4.403 | 4.415 | 4.344 | 4.376 |
| 12.11.2015 | 4.351 | 4.390 | 4.302 | 4.384 |
| 13.11.2015 | 4.340 | 4.355 | 4.275 | 4.330 |
| 16.11.2015 | 4.238 | 4.297 | 4.229 | 4.278 |
| 17.11.2015 | 4.362 | 4.450 | 4.313 | 4.403 |
| 18.11.2015 | 4.404 | 4.442 | 4.340 | 4.351 |
| 19.11.2015 | 4.414 | 4.426 | 4.367 | 4.411 |
| 20.11.2015 | 4.362 | 4.440 | 4.362 | 4.440 |
| 24.11.2015 | 4.444 | 4.450 | 4.363 | 4.400 |
| 25.11.2015 | 4.372 | 4.395 | 4.333 | 4.376 |
| 26.11.2015 | 4.410 | 4.428 | 4.392 | 4.410 |
| 27.11.2015 | 4.420 | 4.426 | 4.370 | 4.378 |
| 30.11.2015 | 4.378 | 4.404 | 4.353 | 4.384 |
| 01.12.2015 | 4.410 | 4.484 | 4.397 | 4.484 |
| 02.12.2015 | 4.529 | 4.554 | 4.471 | 4.489 |
| 03.12.2015 | 4.512 | 4.558 | 4.507 | 4.511 |
| 04.12.2015 | 4.446 | 4.470 | 4.410 | 4.419 |
| 07.12.2015 | 4.478 | 4.492 | 4.447 | 4.455 |
| 08.12.2015 | 4.481 | 4.486 | 4.362 | 4.384 |
| 09.12.2015 | 4.318 | 4.380 | 4.292 | 4.336 |
| 10.12.2015 | 4.257 | 4.265 | 4.190 | 4.226 |
| 11.12.2015 | 4.220 | 4.311 | 4.213 | 4.295 |
| 14.12.2015 | 4.170 | 4.191 | 4.110 | 4.175 |
| 15.12.2015 | 4.149 | 4.182 | 4.091 | 4.091 |
| 16.12.2015 | 4.187 | 4.212 | 4.125 | 4.201 |
| 17.12.2015 | 4.380 | 4.384 | 4.276 | 4.293 |
| 18.12.2015 | 4.298 | 4.416 | 4.207 | 4.217 |
| 21.12.2015 | 4.178 | 4.228 | 4.142 | 4.189 |
| 22.12.2015 | 4.164 | 4.206 | 4.136 | 4.189 |
| 24.12.2015 | 4.313 | 4.319 | 4.202 | 4.222 |
| 25.12.2015 | 4.220 | 4.234 | 4.187 | 4.209 |
| 28.12.2015 | 4.234 | 4.251 | 4.205 | 4.240 |
| 29.12.2015 | 4.245 | 4.245 | 4.181 | 4.217 |
| 30.12.2015 | 4.257 | 4.296 | 4.211 | 4.216 |