6954.T
Fanuc Corporation
09:30:00
7473 ¥
0.0000 (%0.00)
Önceki Kapanış: 7596
Düşük₺7364
Yüksek₺7702
6954.T: Fanuc Corporation Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.123,4367
KAPANIŞ 5.112,5551
En Düşük
DÜŞÜK 4.344
En Yüksek
YÜKSEK 5.940
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2021 | 5.120 | 5.120 | 4.990 | 5.089 |
| 05.01.2021 | 5.076 | 5.099 | 5.038 | 5.080 |
| 06.01.2021 | 5.068 | 5.132 | 5.062 | 5.110 |
| 07.01.2021 | 5.235 | 5.403 | 5.231 | 5.332 |
| 08.01.2021 | 5.462 | 5.484 | 5.348 | 5.431 |
| 12.01.2021 | 5.389 | 5.427 | 5.353 | 5.369 |
| 13.01.2021 | 5.400 | 5.437 | 5.368 | 5.415 |
| 14.01.2021 | 5.440 | 5.563 | 5.413 | 5.535 |
| 15.01.2021 | 5.535 | 5.535 | 5.428 | 5.505 |
| 18.01.2021 | 5.450 | 5.450 | 5.344 | 5.378 |
| 19.01.2021 | 5.376 | 5.462 | 5.352 | 5.426 |
| 20.01.2021 | 5.520 | 5.538 | 5.456 | 5.505 |
| 21.01.2021 | 5.405 | 5.507 | 5.367 | 5.484 |
| 22.01.2021 | 5.508 | 5.512 | 5.406 | 5.414 |
| 25.01.2021 | 5.420 | 5.432 | 5.365 | 5.392 |
| 26.01.2021 | 5.435 | 5.459 | 5.416 | 5.430 |
| 27.01.2021 | 5.497 | 5.637 | 5.472 | 5.560 |
| 28.01.2021 | 5.580 | 5.670 | 5.503 | 5.504 |
| 29.01.2021 | 5.590 | 5.592 | 5.436 | 5.473 |
| 01.02.2021 | 5.421 | 5.532 | 5.409 | 5.531 |
| 02.02.2021 | 5.593 | 5.616 | 5.517 | 5.614 |
| 03.02.2021 | 5.638 | 5.664 | 5.622 | 5.645 |
| 04.02.2021 | 5.598 | 5.606 | 5.444 | 5.461 |
| 05.02.2021 | 5.547 | 5.566 | 5.495 | 5.560 |
| 08.02.2021 | 5.580 | 5.687 | 5.555 | 5.651 |
| 09.02.2021 | 5.700 | 5.771 | 5.684 | 5.739 |
| 10.02.2021 | 5.740 | 5.769 | 5.721 | 5.757 |
| 12.02.2021 | 5.770 | 5.770 | 5.609 | 5.610 |
| 15.02.2021 | 5.667 | 5.800 | 5.665 | 5.800 |
| 16.02.2021 | 5.800 | 5.883 | 5.770 | 5.800 |
| 17.02.2021 | 5.820 | 5.825 | 5.763 | 5.800 |
| 18.02.2021 | 5.839 | 5.940 | 5.771 | 5.810 |
| 19.02.2021 | 5.710 | 5.730 | 5.560 | 5.569 |
| 22.02.2021 | 5.622 | 5.626 | 5.479 | 5.517 |
| 24.02.2021 | 5.403 | 5.423 | 5.251 | 5.260 |
| 25.02.2021 | 5.431 | 5.559 | 5.407 | 5.557 |
| 26.02.2021 | 5.415 | 5.465 | 5.242 | 5.268 |
| 01.03.2021 | 5.360 | 5.384 | 5.252 | 5.324 |
| 02.03.2021 | 5.438 | 5.495 | 5.321 | 5.360 |
| 03.03.2021 | 5.331 | 5.389 | 5.302 | 5.345 |
| 04.03.2021 | 5.302 | 5.338 | 5.170 | 5.208 |
| 05.03.2021 | 5.198 | 5.199 | 5.081 | 5.159 |
| 08.03.2021 | 5.245 | 5.294 | 5.110 | 5.122 |
| 09.03.2021 | 5.123 | 5.152 | 5.053 | 5.081 |
| 10.03.2021 | 5.266 | 5.325 | 5.170 | 5.251 |
| 11.03.2021 | 5.296 | 5.313 | 5.251 | 5.266 |
| 12.03.2021 | 5.360 | 5.458 | 5.294 | 5.446 |
| 15.03.2021 | 5.521 | 5.543 | 5.367 | 5.424 |
| 16.03.2021 | 5.468 | 5.508 | 5.418 | 5.436 |
| 17.03.2021 | 5.404 | 5.495 | 5.387 | 5.399 |
| 18.03.2021 | 5.490 | 5.598 | 5.474 | 5.504 |
| 19.03.2021 | 5.424 | 5.477 | 5.259 | 5.343 |
| 22.03.2021 | 5.262 | 5.282 | 5.117 | 5.174 |
| 23.03.2021 | 5.260 | 5.272 | 5.091 | 5.092 |
| 24.03.2021 | 5.054 | 5.129 | 5.039 | 5.039 |
| 25.03.2021 | 5.113 | 5.251 | 5.097 | 5.241 |
| 26.03.2021 | 5.260 | 5.328 | 5.208 | 5.287 |
| 29.03.2021 | 5.350 | 5.390 | 5.296 | 5.358 |
| 30.03.2021 | 5.378 | 5.381 | 5.306 | 5.365 |
| 31.03.2021 | 5.365 | 5.370 | 5.237 | 5.237 |
| 01.04.2021 | 5.352 | 5.516 | 5.343 | 5.503 |
| 02.04.2021 | 5.634 | 5.636 | 5.559 | 5.609 |
| 05.04.2021 | 5.642 | 5.645 | 5.571 | 5.576 |
| 06.04.2021 | 5.612 | 5.630 | 5.530 | 5.565 |
| 07.04.2021 | 5.560 | 5.597 | 5.491 | 5.536 |
| 08.04.2021 | 5.566 | 5.612 | 5.497 | 5.598 |
| 09.04.2021 | 5.608 | 5.758 | 5.590 | 5.619 |
| 12.04.2021 | 5.660 | 5.690 | 5.520 | 5.520 |
| 13.04.2021 | 5.553 | 5.598 | 5.513 | 5.522 |
| 14.04.2021 | 5.506 | 5.514 | 5.445 | 5.483 |
| 15.04.2021 | 5.480 | 5.516 | 5.427 | 5.434 |
| 16.04.2021 | 5.473 | 5.488 | 5.432 | 5.451 |
| 19.04.2021 | 5.446 | 5.509 | 5.404 | 5.484 |
| 20.04.2021 | 5.422 | 5.422 | 5.308 | 5.348 |
| 21.04.2021 | 5.240 | 5.270 | 5.160 | 5.166 |
| 22.04.2021 | 5.238 | 5.299 | 5.181 | 5.283 |
| 23.04.2021 | 5.178 | 5.212 | 5.111 | 5.122 |
| 26.04.2021 | 5.149 | 5.195 | 5.112 | 5.156 |
| 27.04.2021 | 5.163 | 5.199 | 5.079 | 5.083 |
| 28.04.2021 | 5.040 | 5.216 | 5.024 | 5.186 |
| 30.04.2021 | 5.192 | 5.192 | 5.026 | 5.035 |
| 06.05.2021 | 5.079 | 5.269 | 5.077 | 5.240 |
| 07.05.2021 | 5.300 | 5.334 | 5.275 | 5.300 |
| 10.05.2021 | 5.292 | 5.363 | 5.272 | 5.316 |
| 11.05.2021 | 5.260 | 5.276 | 5.084 | 5.105 |
| 12.05.2021 | 5.115 | 5.167 | 4.904 | 4.943 |
| 13.05.2021 | 4.933 | 4.964 | 4.833 | 4.863 |
| 14.05.2021 | 4.937 | 5.025 | 4.937 | 4.998 |
| 17.05.2021 | 5.053 | 5.053 | 4.879 | 4.915 |
| 18.05.2021 | 4.963 | 5.094 | 4.962 | 5.051 |
| 19.05.2021 | 4.991 | 5.041 | 4.954 | 5.002 |
| 20.05.2021 | 4.932 | 4.992 | 4.895 | 4.971 |
| 21.05.2021 | 4.990 | 5.036 | 4.983 | 5.018 |
| 24.05.2021 | 5.035 | 5.145 | 5.033 | 5.098 |
| 25.05.2021 | 5.110 | 5.153 | 5.110 | 5.153 |
| 26.05.2021 | 5.122 | 5.224 | 5.116 | 5.220 |
| 27.05.2021 | 5.220 | 5.220 | 5.102 | 5.150 |
| 28.05.2021 | 5.249 | 5.332 | 5.236 | 5.302 |
| 31.05.2021 | 5.282 | 5.323 | 5.233 | 5.260 |
| 01.06.2021 | 5.290 | 5.311 | 5.155 | 5.252 |
| 02.06.2021 | 5.160 | 5.241 | 5.141 | 5.199 |
| 03.06.2021 | 5.180 | 5.298 | 5.176 | 5.278 |
| 04.06.2021 | 5.204 | 5.226 | 5.102 | 5.160 |
| 07.06.2021 | 5.237 | 5.254 | 5.187 | 5.202 |
| 08.06.2021 | 5.198 | 5.211 | 5.100 | 5.109 |
| 09.06.2021 | 5.165 | 5.204 | 5.110 | 5.187 |
| 10.06.2021 | 5.169 | 5.286 | 5.142 | 5.278 |
| 11.06.2021 | 5.287 | 5.302 | 5.197 | 5.244 |
| 14.06.2021 | 5.339 | 5.412 | 5.305 | 5.409 |
| 15.06.2021 | 5.444 | 5.549 | 5.413 | 5.433 |
| 16.06.2021 | 5.420 | 5.505 | 5.420 | 5.470 |
| 17.06.2021 | 5.490 | 5.500 | 5.430 | 5.464 |
| 18.06.2021 | 5.502 | 5.513 | 5.441 | 5.481 |
| 21.06.2021 | 5.381 | 5.392 | 5.135 | 5.173 |
| 22.06.2021 | 5.313 | 5.327 | 5.213 | 5.315 |
| 23.06.2021 | 5.354 | 5.366 | 5.311 | 5.323 |
| 24.06.2021 | 5.267 | 5.299 | 5.244 | 5.288 |
| 25.06.2021 | 5.342 | 5.407 | 5.334 | 5.376 |
| 28.06.2021 | 5.408 | 5.435 | 5.341 | 5.360 |
| 29.06.2021 | 5.313 | 5.357 | 5.267 | 5.355 |
| 30.06.2021 | 5.400 | 5.429 | 5.332 | 5.359 |
| 01.07.2021 | 5.390 | 5.405 | 5.350 | 5.366 |
| 02.07.2021 | 5.366 | 5.403 | 5.354 | 5.382 |
| 05.07.2021 | 5.380 | 5.394 | 5.346 | 5.392 |
| 06.07.2021 | 5.406 | 5.432 | 5.362 | 5.413 |
| 07.07.2021 | 5.337 | 5.369 | 5.289 | 5.361 |
| 08.07.2021 | 5.388 | 5.410 | 5.310 | 5.317 |
| 09.07.2021 | 5.240 | 5.268 | 5.102 | 5.166 |
| 12.07.2021 | 5.360 | 5.516 | 5.341 | 5.507 |
| 13.07.2021 | 5.520 | 5.633 | 5.518 | 5.615 |
| 14.07.2021 | 5.505 | 5.553 | 5.487 | 5.513 |
| 15.07.2021 | 5.460 | 5.477 | 5.368 | 5.368 |
| 16.07.2021 | 5.367 | 5.409 | 5.336 | 5.357 |
| 19.07.2021 | 5.260 | 5.260 | 5.146 | 5.152 |
| 20.07.2021 | 5.060 | 5.077 | 5.001 | 5.028 |
| 21.07.2021 | 5.113 | 5.120 | 5.009 | 5.046 |
| 26.07.2021 | 5.146 | 5.192 | 5.061 | 5.071 |
| 27.07.2021 | 5.095 | 5.119 | 5.069 | 5.094 |
| 28.07.2021 | 5.034 | 5.115 | 5.023 | 5.081 |
| 29.07.2021 | 5.143 | 5.215 | 5.100 | 5.199 |
| 30.07.2021 | 5.020 | 5.074 | 4.850 | 4.876 |
| 02.08.2021 | 4.890 | 5.030 | 4.890 | 5.019 |
| 03.08.2021 | 4.933 | 4.981 | 4.904 | 4.981 |
| 04.08.2021 | 5.022 | 5.022 | 4.952 | 5.010 |
| 05.08.2021 | 4.997 | 5.057 | 4.994 | 5.029 |
| 06.08.2021 | 5.046 | 5.050 | 4.974 | 5.002 |
| 10.08.2021 | 5.020 | 5.035 | 4.951 | 4.969 |
| 11.08.2021 | 4.976 | 5.015 | 4.964 | 5.002 |
| 12.08.2021 | 5.028 | 5.038 | 4.973 | 4.974 |
| 13.08.2021 | 4.950 | 4.960 | 4.868 | 4.890 |
| 16.08.2021 | 4.798 | 4.799 | 4.685 | 4.754 |
| 17.08.2021 | 4.832 | 4.855 | 4.741 | 4.741 |
| 18.08.2021 | 4.687 | 4.788 | 4.687 | 4.779 |
| 19.08.2021 | 4.731 | 4.766 | 4.669 | 4.680 |
| 20.08.2021 | 4.600 | 4.643 | 4.521 | 4.527 |
| 23.08.2021 | 4.586 | 4.646 | 4.565 | 4.634 |
| 24.08.2021 | 4.740 | 4.758 | 4.707 | 4.707 |
| 25.08.2021 | 4.756 | 4.803 | 4.715 | 4.762 |
| 26.08.2021 | 4.787 | 4.787 | 4.660 | 4.684 |
| 27.08.2021 | 4.624 | 4.673 | 4.618 | 4.640 |
| 30.08.2021 | 4.720 | 4.736 | 4.690 | 4.711 |
| 31.08.2021 | 4.687 | 4.820 | 4.670 | 4.798 |
| 01.09.2021 | 4.866 | 4.910 | 4.842 | 4.898 |
| 02.09.2021 | 4.928 | 4.943 | 4.864 | 4.943 |
| 03.09.2021 | 4.989 | 5.115 | 4.988 | 5.114 |
| 06.09.2021 | 5.258 | 5.267 | 5.144 | 5.206 |
| 07.09.2021 | 5.255 | 5.263 | 5.195 | 5.224 |
| 08.09.2021 | 5.164 | 5.220 | 5.146 | 5.219 |
| 09.09.2021 | 5.210 | 5.235 | 5.163 | 5.196 |
| 10.09.2021 | 5.234 | 5.261 | 5.178 | 5.261 |
| 13.09.2021 | 5.276 | 5.293 | 5.231 | 5.285 |
| 14.09.2021 | 5.330 | 5.408 | 5.322 | 5.397 |
| 15.09.2021 | 5.357 | 5.412 | 5.342 | 5.376 |
| 16.09.2021 | 5.400 | 5.400 | 5.259 | 5.259 |
| 17.09.2021 | 5.262 | 5.326 | 5.231 | 5.326 |
| 21.09.2021 | 5.126 | 5.188 | 5.114 | 5.115 |
| 22.09.2021 | 5.092 | 5.103 | 4.951 | 4.973 |
| 24.09.2021 | 5.156 | 5.156 | 5.065 | 5.085 |
| 27.09.2021 | 5.066 | 5.119 | 5.047 | 5.051 |
| 28.09.2021 | 5.066 | 5.079 | 5.001 | 5.066 |
| 29.09.2021 | 4.989 | 5.005 | 4.902 | 4.956 |
| 30.09.2021 | 4.958 | 4.980 | 4.848 | 4.913 |
| 01.10.2021 | 4.846 | 4.940 | 4.785 | 4.807 |
| 04.10.2021 | 4.834 | 4.846 | 4.585 | 4.600 |
| 05.10.2021 | 4.487 | 4.509 | 4.410 | 4.500 |
| 06.10.2021 | 4.549 | 4.551 | 4.344 | 4.430 |
| 07.10.2021 | 4.493 | 4.545 | 4.462 | 4.485 |
| 08.10.2021 | 4.551 | 4.585 | 4.524 | 4.525 |
| 11.10.2021 | 4.537 | 4.654 | 4.493 | 4.637 |
| 12.10.2021 | 4.617 | 4.638 | 4.533 | 4.560 |
| 13.10.2021 | 4.537 | 4.577 | 4.483 | 4.540 |
| 14.10.2021 | 4.592 | 4.656 | 4.568 | 4.644 |
| 15.10.2021 | 4.808 | 4.909 | 4.791 | 4.905 |
| 18.10.2021 | 4.930 | 4.949 | 4.871 | 4.907 |
| 19.10.2021 | 4.938 | 5.004 | 4.921 | 4.986 |
| 20.10.2021 | 5.025 | 5.057 | 4.967 | 4.978 |
| 21.10.2021 | 4.961 | 4.997 | 4.860 | 4.874 |
| 22.10.2021 | 4.831 | 4.940 | 4.792 | 4.879 |
| 25.10.2021 | 4.821 | 4.878 | 4.804 | 4.851 |
| 26.10.2021 | 4.925 | 4.968 | 4.897 | 4.912 |
| 27.10.2021 | 4.896 | 4.907 | 4.830 | 4.872 |
| 28.10.2021 | 4.472 | 4.546 | 4.432 | 4.450 |
| 29.10.2021 | 4.500 | 4.537 | 4.392 | 4.462 |
| 01.11.2021 | 4.560 | 4.602 | 4.524 | 4.587 |
| 02.11.2021 | 4.544 | 4.645 | 4.532 | 4.576 |
| 04.11.2021 | 4.578 | 4.590 | 4.536 | 4.572 |
| 05.11.2021 | 4.583 | 4.588 | 4.532 | 4.551 |
| 08.11.2021 | 4.574 | 4.574 | 4.503 | 4.526 |
| 09.11.2021 | 4.558 | 4.574 | 4.423 | 4.431 |
| 10.11.2021 | 4.400 | 4.504 | 4.397 | 4.440 |
| 11.11.2021 | 4.529 | 4.615 | 4.496 | 4.603 |
| 12.11.2021 | 4.624 | 4.674 | 4.620 | 4.635 |
| 15.11.2021 | 4.679 | 4.723 | 4.661 | 4.719 |
| 16.11.2021 | 4.710 | 4.740 | 4.656 | 4.689 |
| 17.11.2021 | 4.703 | 4.720 | 4.620 | 4.676 |
| 18.11.2021 | 4.662 | 4.757 | 4.648 | 4.727 |
| 19.11.2021 | 4.750 | 4.750 | 4.652 | 4.671 |
| 22.11.2021 | 4.658 | 4.688 | 4.616 | 4.670 |
| 24.11.2021 | 4.653 | 4.699 | 4.617 | 4.628 |
| 25.11.2021 | 4.735 | 4.754 | 4.676 | 4.734 |
| 26.11.2021 | 4.687 | 4.689 | 4.580 | 4.607 |
| 29.11.2021 | 4.536 | 4.639 | 4.531 | 4.561 |
| 30.11.2021 | 4.623 | 4.647 | 4.449 | 4.449 |
| 01.12.2021 | 4.549 | 4.676 | 4.497 | 4.647 |
| 02.12.2021 | 4.563 | 4.722 | 4.562 | 4.628 |
| 03.12.2021 | 4.655 | 4.668 | 4.512 | 4.609 |
| 06.12.2021 | 4.633 | 4.679 | 4.598 | 4.651 |
| 07.12.2021 | 4.680 | 4.757 | 4.649 | 4.709 |
| 08.12.2021 | 4.770 | 4.901 | 4.770 | 4.900 |
| 09.12.2021 | 4.850 | 4.867 | 4.804 | 4.810 |
| 10.12.2021 | 4.710 | 4.842 | 4.710 | 4.806 |
| 13.12.2021 | 4.866 | 4.884 | 4.835 | 4.848 |
| 14.12.2021 | 4.801 | 4.826 | 4.764 | 4.800 |
| 15.12.2021 | 4.799 | 4.851 | 4.785 | 4.832 |
| 16.12.2021 | 4.922 | 4.999 | 4.902 | 4.945 |
| 17.12.2021 | 5.017 | 5.060 | 4.827 | 4.851 |
| 20.12.2021 | 4.800 | 4.832 | 4.694 | 4.707 |
| 21.12.2021 | 4.773 | 4.835 | 4.721 | 4.835 |
| 22.12.2021 | 4.795 | 4.844 | 4.767 | 4.792 |
| 23.12.2021 | 4.796 | 4.816 | 4.782 | 4.809 |
| 24.12.2021 | 4.816 | 4.853 | 4.806 | 4.831 |
| 27.12.2021 | 4.820 | 4.842 | 4.808 | 4.809 |
| 28.12.2021 | 4.870 | 4.935 | 4.852 | 4.928 |
| 29.12.2021 | 4.903 | 4.941 | 4.863 | 4.896 |
| 30.12.2021 | 4.868 | 4.906 | 4.827 | 4.876 |