6954.T
Fanuc Corporation
09:30:00
7473 ¥
0.0000 (%0.00)
Önceki Kapanış: 7596
Düşük₺7364
Yüksek₺7702
6954.T: Fanuc Corporation Arşiv
2016 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.542,1673
KAPANIŞ 3.537,3673
En Düşük
DÜŞÜK 3.060
En Yüksek
YÜKSEK 4.228
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2016 | 4.180 | 4.210 | 4.061 | 4.081 |
| 05.01.2016 | 4.064 | 4.109 | 4.016 | 4.028 |
| 06.01.2016 | 4.028 | 4.043 | 3.894 | 3.923 |
| 07.01.2016 | 3.898 | 3.908 | 3.780 | 3.788 |
| 08.01.2016 | 3.719 | 3.916 | 3.717 | 3.825 |
| 12.01.2016 | 3.730 | 3.816 | 3.712 | 3.760 |
| 13.01.2016 | 3.825 | 3.885 | 3.790 | 3.880 |
| 14.01.2016 | 3.723 | 3.756 | 3.665 | 3.743 |
| 15.01.2016 | 3.817 | 3.842 | 3.684 | 3.703 |
| 18.01.2016 | 3.602 | 3.696 | 3.571 | 3.662 |
| 19.01.2016 | 3.661 | 3.739 | 3.635 | 3.730 |
| 20.01.2016 | 3.711 | 3.738 | 3.611 | 3.618 |
| 21.01.2016 | 3.628 | 3.711 | 3.542 | 3.544 |
| 22.01.2016 | 3.689 | 3.768 | 3.632 | 3.755 |
| 25.01.2016 | 3.804 | 3.820 | 3.695 | 3.710 |
| 26.01.2016 | 3.649 | 3.672 | 3.596 | 3.613 |
| 27.01.2016 | 3.655 | 3.719 | 3.637 | 3.687 |
| 28.01.2016 | 3.671 | 3.698 | 3.613 | 3.623 |
| 29.01.2016 | 3.200 | 3.383 | 3.125 | 3.162 |
| 01.02.2016 | 3.176 | 3.201 | 3.161 | 3.183 |
| 02.02.2016 | 3.284 | 3.292 | 3.212 | 3.226 |
| 03.02.2016 | 3.180 | 3.196 | 3.120 | 3.150 |
| 04.02.2016 | 3.140 | 3.245 | 3.139 | 3.198 |
| 05.02.2016 | 3.164 | 3.209 | 3.138 | 3.170 |
| 08.02.2016 | 3.120 | 3.291 | 3.084 | 3.276 |
| 09.02.2016 | 3.192 | 3.226 | 3.160 | 3.170 |
| 10.02.2016 | 3.233 | 3.250 | 3.162 | 3.237 |
| 12.02.2016 | 3.156 | 3.165 | 3.060 | 3.082 |
| 15.02.2016 | 3.218 | 3.332 | 3.177 | 3.309 |
| 16.02.2016 | 3.231 | 3.332 | 3.186 | 3.262 |
| 17.02.2016 | 3.260 | 3.287 | 3.166 | 3.224 |
| 18.02.2016 | 3.330 | 3.409 | 3.311 | 3.380 |
| 19.02.2016 | 3.378 | 3.394 | 3.274 | 3.340 |
| 22.02.2016 | 3.339 | 3.452 | 3.329 | 3.408 |
| 23.02.2016 | 3.424 | 3.528 | 3.415 | 3.431 |
| 24.02.2016 | 3.341 | 3.407 | 3.306 | 3.394 |
| 25.02.2016 | 3.378 | 3.394 | 3.307 | 3.351 |
| 26.02.2016 | 3.396 | 3.438 | 3.377 | 3.379 |
| 29.02.2016 | 3.392 | 3.450 | 3.320 | 3.320 |
| 01.03.2016 | 3.320 | 3.354 | 3.247 | 3.289 |
| 02.03.2016 | 3.387 | 3.492 | 3.375 | 3.477 |
| 03.03.2016 | 3.500 | 3.570 | 3.498 | 3.540 |
| 04.03.2016 | 3.490 | 3.537 | 3.471 | 3.518 |
| 07.03.2016 | 3.504 | 3.586 | 3.489 | 3.566 |
| 08.03.2016 | 3.646 | 3.659 | 3.545 | 3.639 |
| 09.03.2016 | 3.573 | 3.598 | 3.535 | 3.587 |
| 10.03.2016 | 3.632 | 3.680 | 3.613 | 3.666 |
| 11.03.2016 | 3.587 | 3.645 | 3.567 | 3.619 |
| 14.03.2016 | 3.689 | 3.719 | 3.680 | 3.685 |
| 15.03.2016 | 3.620 | 3.652 | 3.581 | 3.595 |
| 16.03.2016 | 3.565 | 3.574 | 3.493 | 3.526 |
| 17.03.2016 | 3.565 | 3.586 | 3.475 | 3.512 |
| 18.03.2016 | 3.500 | 3.507 | 3.424 | 3.470 |
| 22.03.2016 | 3.482 | 3.562 | 3.481 | 3.549 |
| 23.03.2016 | 3.540 | 3.570 | 3.505 | 3.523 |
| 24.03.2016 | 3.515 | 3.515 | 3.432 | 3.445 |
| 25.03.2016 | 3.463 | 3.522 | 3.440 | 3.517 |
| 28.03.2016 | 3.549 | 3.553 | 3.482 | 3.520 |
| 29.03.2016 | 3.467 | 3.510 | 3.444 | 3.493 |
| 30.03.2016 | 3.479 | 3.526 | 3.464 | 3.480 |
| 31.03.2016 | 3.514 | 3.550 | 3.496 | 3.497 |
| 01.04.2016 | 3.499 | 3.514 | 3.344 | 3.372 |
| 04.04.2016 | 3.368 | 3.425 | 3.333 | 3.375 |
| 05.04.2016 | 3.354 | 3.359 | 3.261 | 3.270 |
| 06.04.2016 | 3.267 | 3.321 | 3.255 | 3.275 |
| 07.04.2016 | 3.287 | 3.335 | 3.239 | 3.300 |
| 08.04.2016 | 3.284 | 3.463 | 3.278 | 3.421 |
| 11.04.2016 | 3.400 | 3.438 | 3.338 | 3.427 |
| 12.04.2016 | 3.496 | 3.606 | 3.456 | 3.579 |
| 13.04.2016 | 3.645 | 3.677 | 3.584 | 3.647 |
| 14.04.2016 | 3.750 | 3.807 | 3.727 | 3.801 |
| 15.04.2016 | 3.712 | 3.776 | 3.683 | 3.701 |
| 18.04.2016 | 3.569 | 3.598 | 3.535 | 3.537 |
| 19.04.2016 | 3.697 | 3.722 | 3.635 | 3.672 |
| 20.04.2016 | 3.738 | 3.760 | 3.683 | 3.701 |
| 21.04.2016 | 3.781 | 3.782 | 3.660 | 3.730 |
| 22.04.2016 | 3.680 | 3.781 | 3.678 | 3.781 |
| 25.04.2016 | 3.800 | 3.824 | 3.762 | 3.795 |
| 26.04.2016 | 3.801 | 3.812 | 3.758 | 3.786 |
| 27.04.2016 | 3.757 | 3.760 | 3.645 | 3.665 |
| 28.04.2016 | 3.520 | 3.539 | 3.211 | 3.301 |
| 02.05.2016 | 3.210 | 3.228 | 3.180 | 3.209 |
| 06.05.2016 | 3.207 | 3.242 | 3.155 | 3.169 |
| 09.05.2016 | 3.219 | 3.238 | 3.190 | 3.200 |
| 10.05.2016 | 3.200 | 3.240 | 3.165 | 3.240 |
| 11.05.2016 | 3.260 | 3.308 | 3.230 | 3.241 |
| 12.05.2016 | 3.193 | 3.262 | 3.162 | 3.255 |
| 13.05.2016 | 3.304 | 3.305 | 3.184 | 3.193 |
| 16.05.2016 | 3.190 | 3.295 | 3.184 | 3.243 |
| 17.05.2016 | 3.303 | 3.304 | 3.246 | 3.277 |
| 18.05.2016 | 3.243 | 3.288 | 3.228 | 3.253 |
| 19.05.2016 | 3.306 | 3.327 | 3.233 | 3.253 |
| 20.05.2016 | 3.221 | 3.244 | 3.190 | 3.214 |
| 23.05.2016 | 3.168 | 3.207 | 3.138 | 3.200 |
| 24.05.2016 | 3.174 | 3.187 | 3.154 | 3.166 |
| 25.05.2016 | 3.240 | 3.269 | 3.198 | 3.263 |
| 26.05.2016 | 3.317 | 3.335 | 3.265 | 3.273 |
| 27.05.2016 | 3.279 | 3.309 | 3.262 | 3.270 |
| 30.05.2016 | 3.326 | 3.347 | 3.302 | 3.347 |
| 31.05.2016 | 3.350 | 3.410 | 3.350 | 3.396 |
| 01.06.2016 | 3.365 | 3.382 | 3.332 | 3.335 |
| 02.06.2016 | 3.303 | 3.313 | 3.233 | 3.240 |
| 03.06.2016 | 3.236 | 3.266 | 3.222 | 3.236 |
| 06.06.2016 | 3.170 | 3.223 | 3.160 | 3.218 |
| 07.06.2016 | 3.230 | 3.313 | 3.230 | 3.312 |
| 08.06.2016 | 3.342 | 3.399 | 3.305 | 3.399 |
| 09.06.2016 | 3.373 | 3.411 | 3.359 | 3.362 |
| 10.06.2016 | 3.358 | 3.365 | 3.309 | 3.346 |
| 13.06.2016 | 3.280 | 3.314 | 3.231 | 3.231 |
| 14.06.2016 | 3.245 | 3.268 | 3.202 | 3.212 |
| 15.06.2016 | 3.200 | 3.232 | 3.197 | 3.214 |
| 16.06.2016 | 3.197 | 3.223 | 3.144 | 3.155 |
| 17.06.2016 | 3.160 | 3.196 | 3.148 | 3.174 |
| 20.06.2016 | 3.210 | 3.274 | 3.209 | 3.229 |
| 21.06.2016 | 3.200 | 3.262 | 3.187 | 3.257 |
| 22.06.2016 | 3.226 | 3.227 | 3.192 | 3.200 |
| 23.06.2016 | 3.220 | 3.324 | 3.203 | 3.321 |
| 24.06.2016 | 3.316 | 3.340 | 3.089 | 3.100 |
| 27.06.2016 | 3.157 | 3.204 | 3.116 | 3.135 |
| 28.06.2016 | 3.118 | 3.199 | 3.098 | 3.183 |
| 29.06.2016 | 3.263 | 3.289 | 3.230 | 3.260 |
| 30.06.2016 | 3.321 | 3.360 | 3.307 | 3.307 |
| 01.07.2016 | 3.331 | 3.356 | 3.268 | 3.278 |
| 04.07.2016 | 3.236 | 3.283 | 3.207 | 3.268 |
| 05.07.2016 | 3.266 | 3.266 | 3.202 | 3.210 |
| 06.07.2016 | 3.169 | 3.169 | 3.096 | 3.120 |
| 07.07.2016 | 3.128 | 3.137 | 3.093 | 3.100 |
| 08.07.2016 | 3.120 | 3.170 | 3.095 | 3.100 |
| 11.07.2016 | 3.169 | 3.255 | 3.151 | 3.232 |
| 12.07.2016 | 3.319 | 3.364 | 3.313 | 3.359 |
| 13.07.2016 | 3.470 | 3.472 | 3.407 | 3.436 |
| 14.07.2016 | 3.453 | 3.489 | 3.407 | 3.487 |
| 15.07.2016 | 3.450 | 3.458 | 3.401 | 3.401 |
| 19.07.2016 | 3.471 | 3.478 | 3.421 | 3.458 |
| 20.07.2016 | 3.432 | 3.463 | 3.421 | 3.459 |
| 21.07.2016 | 3.529 | 3.589 | 3.513 | 3.533 |
| 22.07.2016 | 3.463 | 3.493 | 3.444 | 3.469 |
| 25.07.2016 | 3.482 | 3.534 | 3.482 | 3.523 |
| 26.07.2016 | 3.538 | 3.538 | 3.449 | 3.477 |
| 27.07.2016 | 3.460 | 3.564 | 3.460 | 3.532 |
| 28.07.2016 | 3.601 | 3.610 | 3.533 | 3.538 |
| 29.07.2016 | 3.538 | 3.561 | 3.401 | 3.465 |
| 01.08.2016 | 3.464 | 3.513 | 3.409 | 3.501 |
| 02.08.2016 | 3.450 | 3.488 | 3.430 | 3.430 |
| 03.08.2016 | 3.372 | 3.393 | 3.334 | 3.343 |
| 04.08.2016 | 3.350 | 3.393 | 3.304 | 3.381 |
| 05.08.2016 | 3.389 | 3.406 | 3.320 | 3.320 |
| 08.08.2016 | 3.419 | 3.465 | 3.384 | 3.445 |
| 09.08.2016 | 3.454 | 3.494 | 3.428 | 3.484 |
| 10.08.2016 | 3.480 | 3.496 | 3.460 | 3.463 |
| 12.08.2016 | 3.466 | 3.473 | 3.421 | 3.429 |
| 15.08.2016 | 3.429 | 3.506 | 3.429 | 3.475 |
| 16.08.2016 | 3.500 | 3.545 | 3.433 | 3.433 |
| 17.08.2016 | 3.444 | 3.489 | 3.444 | 3.465 |
| 18.08.2016 | 3.465 | 3.519 | 3.411 | 3.424 |
| 19.08.2016 | 3.434 | 3.472 | 3.429 | 3.467 |
| 22.08.2016 | 3.447 | 3.456 | 3.417 | 3.430 |
| 23.08.2016 | 3.429 | 3.436 | 3.377 | 3.390 |
| 24.08.2016 | 3.380 | 3.433 | 3.380 | 3.419 |
| 25.08.2016 | 3.396 | 3.455 | 3.389 | 3.432 |
| 26.08.2016 | 3.414 | 3.423 | 3.305 | 3.341 |
| 29.08.2016 | 3.421 | 3.472 | 3.407 | 3.443 |
| 30.08.2016 | 3.408 | 3.433 | 3.408 | 3.413 |
| 31.08.2016 | 3.471 | 3.540 | 3.461 | 3.526 |
| 01.09.2016 | 3.536 | 3.536 | 3.473 | 3.483 |
| 02.09.2016 | 3.478 | 3.478 | 3.444 | 3.465 |
| 05.09.2016 | 3.522 | 3.533 | 3.480 | 3.487 |
| 06.09.2016 | 3.486 | 3.496 | 3.469 | 3.471 |
| 07.09.2016 | 3.447 | 3.466 | 3.423 | 3.462 |
| 08.09.2016 | 3.450 | 3.455 | 3.400 | 3.427 |
| 09.09.2016 | 3.452 | 3.468 | 3.428 | 3.450 |
| 12.09.2016 | 3.399 | 3.412 | 3.320 | 3.347 |
| 13.09.2016 | 3.407 | 3.410 | 3.367 | 3.393 |
| 14.09.2016 | 3.379 | 3.408 | 3.368 | 3.382 |
| 15.09.2016 | 3.362 | 3.384 | 3.331 | 3.361 |
| 16.09.2016 | 3.358 | 3.394 | 3.356 | 3.392 |
| 20.09.2016 | 3.376 | 3.444 | 3.370 | 3.383 |
| 21.09.2016 | 3.376 | 3.473 | 3.351 | 3.457 |
| 23.09.2016 | 3.478 | 3.478 | 3.431 | 3.434 |
| 26.09.2016 | 3.438 | 3.441 | 3.372 | 3.380 |
| 27.09.2016 | 3.353 | 3.391 | 3.324 | 3.383 |
| 28.09.2016 | 3.362 | 3.410 | 3.362 | 3.388 |
| 29.09.2016 | 3.437 | 3.476 | 3.417 | 3.458 |
| 30.09.2016 | 3.459 | 3.459 | 3.387 | 3.402 |
| 03.10.2016 | 3.454 | 3.470 | 3.424 | 3.453 |
| 04.10.2016 | 3.472 | 3.500 | 3.451 | 3.487 |
| 05.10.2016 | 3.484 | 3.510 | 3.453 | 3.506 |
| 06.10.2016 | 3.550 | 3.613 | 3.550 | 3.605 |
| 07.10.2016 | 3.660 | 3.694 | 3.635 | 3.682 |
| 11.10.2016 | 3.727 | 3.806 | 3.710 | 3.795 |
| 12.10.2016 | 3.817 | 3.859 | 3.785 | 3.814 |
| 13.10.2016 | 3.821 | 3.846 | 3.754 | 3.786 |
| 14.10.2016 | 3.776 | 3.803 | 3.742 | 3.799 |
| 17.10.2016 | 3.792 | 3.819 | 3.778 | 3.806 |
| 18.10.2016 | 3.811 | 3.811 | 3.783 | 3.801 |
| 19.10.2016 | 3.816 | 3.890 | 3.815 | 3.885 |
| 20.10.2016 | 3.914 | 3.953 | 3.901 | 3.934 |
| 21.10.2016 | 3.960 | 3.986 | 3.885 | 3.886 |
| 24.10.2016 | 3.880 | 3.899 | 3.868 | 3.884 |
| 25.10.2016 | 3.890 | 3.939 | 3.890 | 3.924 |
| 26.10.2016 | 3.890 | 3.944 | 3.888 | 3.944 |
| 27.10.2016 | 3.912 | 3.928 | 3.894 | 3.914 |
| 28.10.2016 | 3.929 | 3.934 | 3.893 | 3.907 |
| 31.10.2016 | 3.907 | 3.946 | 3.897 | 3.936 |
| 01.11.2016 | 3.856 | 3.856 | 3.738 | 3.768 |
| 02.11.2016 | 3.722 | 3.776 | 3.711 | 3.744 |
| 04.11.2016 | 3.716 | 3.717 | 3.677 | 3.708 |
| 07.11.2016 | 3.788 | 3.789 | 3.726 | 3.768 |
| 08.11.2016 | 3.800 | 3.800 | 3.758 | 3.771 |
| 09.11.2016 | 3.836 | 3.883 | 3.558 | 3.609 |
| 10.11.2016 | 3.880 | 3.889 | 3.802 | 3.870 |
| 11.11.2016 | 3.879 | 3.935 | 3.853 | 3.898 |
| 14.11.2016 | 3.940 | 3.978 | 3.906 | 3.954 |
| 15.11.2016 | 3.977 | 3.977 | 3.920 | 3.928 |
| 16.11.2016 | 3.962 | 3.962 | 3.929 | 3.932 |
| 17.11.2016 | 3.901 | 3.917 | 3.879 | 3.910 |
| 18.11.2016 | 3.949 | 3.964 | 3.918 | 3.919 |
| 21.11.2016 | 3.912 | 3.928 | 3.851 | 3.924 |
| 22.11.2016 | 3.918 | 3.933 | 3.876 | 3.882 |
| 24.11.2016 | 3.929 | 3.929 | 3.890 | 3.890 |
| 25.11.2016 | 3.922 | 3.960 | 3.897 | 3.907 |
| 28.11.2016 | 3.867 | 3.876 | 3.830 | 3.860 |
| 29.11.2016 | 3.833 | 3.891 | 3.830 | 3.884 |
| 30.11.2016 | 3.900 | 3.911 | 3.856 | 3.861 |
| 01.12.2016 | 3.920 | 3.961 | 3.891 | 3.903 |
| 02.12.2016 | 3.911 | 3.912 | 3.853 | 3.890 |
| 05.12.2016 | 3.899 | 3.904 | 3.863 | 3.874 |
| 06.12.2016 | 3.875 | 3.913 | 3.873 | 3.893 |
| 07.12.2016 | 3.906 | 3.940 | 3.900 | 3.908 |
| 08.12.2016 | 4.000 | 4.050 | 3.980 | 4.046 |
| 09.12.2016 | 4.060 | 4.228 | 4.053 | 4.154 |
| 12.12.2016 | 4.179 | 4.180 | 4.084 | 4.093 |
| 13.12.2016 | 4.108 | 4.116 | 4.038 | 4.109 |
| 14.12.2016 | 4.084 | 4.118 | 4.070 | 4.097 |
| 15.12.2016 | 4.078 | 4.107 | 4.046 | 4.055 |
| 16.12.2016 | 4.100 | 4.100 | 4.052 | 4.055 |
| 19.12.2016 | 4.044 | 4.085 | 4.040 | 4.068 |
| 20.12.2016 | 4.086 | 4.087 | 4.031 | 4.053 |
| 21.12.2016 | 4.053 | 4.074 | 4.026 | 4.036 |
| 22.12.2016 | 4.026 | 4.030 | 3.996 | 4.023 |
| 26.12.2016 | 4.030 | 4.059 | 4.023 | 4.033 |
| 27.12.2016 | 4.014 | 4.049 | 4.004 | 4.037 |
| 28.12.2016 | 4.050 | 4.091 | 4.022 | 4.083 |
| 29.12.2016 | 4.077 | 4.077 | 3.981 | 3.981 |
| 30.12.2016 | 3.942 | 3.980 | 3.926 | 3.963 |