7205.T
Hino Motors, Ltd.
09:30:00
387 ¥
0.0000 (%0.00)
Önceki Kapanış: 409
Düşük₺386
Yüksek₺406
7205.T: Hino Motors, Ltd. Arşiv
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.470,6926
KAPANIŞ 1.470,5902
En Düşük
DÜŞÜK 1.207
En Yüksek
YÜKSEK 1.729
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2014 | 1.638 | 1.650 | 1.602 | 1.623 |
| 07.01.2014 | 1.593 | 1.609 | 1.584 | 1.587 |
| 08.01.2014 | 1.613 | 1.659 | 1.601 | 1.657 |
| 09.01.2014 | 1.643 | 1.650 | 1.622 | 1.638 |
| 10.01.2014 | 1.647 | 1.662 | 1.624 | 1.656 |
| 14.01.2014 | 1.592 | 1.619 | 1.581 | 1.593 |
| 15.01.2014 | 1.633 | 1.638 | 1.609 | 1.621 |
| 16.01.2014 | 1.632 | 1.654 | 1.577 | 1.582 |
| 17.01.2014 | 1.586 | 1.601 | 1.582 | 1.588 |
| 20.01.2014 | 1.594 | 1.599 | 1.562 | 1.593 |
| 21.01.2014 | 1.595 | 1.608 | 1.575 | 1.591 |
| 22.01.2014 | 1.575 | 1.605 | 1.575 | 1.597 |
| 23.01.2014 | 1.602 | 1.602 | 1.572 | 1.578 |
| 24.01.2014 | 1.556 | 1.567 | 1.542 | 1.560 |
| 27.01.2014 | 1.500 | 1.502 | 1.478 | 1.485 |
| 28.01.2014 | 1.493 | 1.495 | 1.459 | 1.476 |
| 29.01.2014 | 1.490 | 1.533 | 1.490 | 1.531 |
| 30.01.2014 | 1.491 | 1.529 | 1.484 | 1.508 |
| 31.01.2014 | 1.553 | 1.578 | 1.491 | 1.526 |
| 03.02.2014 | 1.494 | 1.520 | 1.482 | 1.498 |
| 04.02.2014 | 1.438 | 1.451 | 1.413 | 1.413 |
| 05.02.2014 | 1.439 | 1.470 | 1.408 | 1.427 |
| 06.02.2014 | 1.425 | 1.435 | 1.398 | 1.398 |
| 07.02.2014 | 1.449 | 1.457 | 1.433 | 1.456 |
| 10.02.2014 | 1.482 | 1.493 | 1.453 | 1.470 |
| 12.02.2014 | 1.550 | 1.561 | 1.524 | 1.530 |
| 13.02.2014 | 1.530 | 1.551 | 1.500 | 1.506 |
| 14.02.2014 | 1.498 | 1.517 | 1.445 | 1.461 |
| 17.02.2014 | 1.472 | 1.501 | 1.451 | 1.494 |
| 18.02.2014 | 1.515 | 1.556 | 1.507 | 1.553 |
| 19.02.2014 | 1.533 | 1.540 | 1.512 | 1.526 |
| 20.02.2014 | 1.495 | 1.507 | 1.465 | 1.481 |
| 21.02.2014 | 1.500 | 1.540 | 1.498 | 1.535 |
| 24.02.2014 | 1.530 | 1.540 | 1.497 | 1.528 |
| 25.02.2014 | 1.540 | 1.552 | 1.519 | 1.548 |
| 26.02.2014 | 1.532 | 1.565 | 1.523 | 1.524 |
| 27.02.2014 | 1.534 | 1.542 | 1.510 | 1.518 |
| 28.02.2014 | 1.512 | 1.519 | 1.486 | 1.501 |
| 03.03.2014 | 1.463 | 1.476 | 1.437 | 1.456 |
| 04.03.2014 | 1.435 | 1.458 | 1.426 | 1.444 |
| 05.03.2014 | 1.474 | 1.488 | 1.459 | 1.459 |
| 06.03.2014 | 1.475 | 1.524 | 1.469 | 1.520 |
| 07.03.2014 | 1.528 | 1.539 | 1.511 | 1.523 |
| 10.03.2014 | 1.504 | 1.523 | 1.499 | 1.510 |
| 11.03.2014 | 1.516 | 1.548 | 1.514 | 1.541 |
| 12.03.2014 | 1.508 | 1.526 | 1.505 | 1.508 |
| 13.03.2014 | 1.503 | 1.532 | 1.503 | 1.510 |
| 14.03.2014 | 1.462 | 1.473 | 1.451 | 1.456 |
| 17.03.2014 | 1.450 | 1.461 | 1.436 | 1.450 |
| 18.03.2014 | 1.480 | 1.487 | 1.457 | 1.459 |
| 19.03.2014 | 1.477 | 1.491 | 1.446 | 1.468 |
| 20.03.2014 | 1.474 | 1.475 | 1.414 | 1.419 |
| 24.03.2014 | 1.415 | 1.434 | 1.413 | 1.431 |
| 25.03.2014 | 1.421 | 1.457 | 1.405 | 1.439 |
| 26.03.2014 | 1.456 | 1.480 | 1.441 | 1.478 |
| 27.03.2014 | 1.463 | 1.495 | 1.451 | 1.490 |
| 28.03.2014 | 1.476 | 1.492 | 1.463 | 1.491 |
| 31.03.2014 | 1.500 | 1.534 | 1.497 | 1.531 |
| 01.04.2014 | 1.528 | 1.531 | 1.493 | 1.510 |
| 02.04.2014 | 1.521 | 1.529 | 1.503 | 1.520 |
| 03.04.2014 | 1.530 | 1.574 | 1.521 | 1.564 |
| 04.04.2014 | 1.538 | 1.574 | 1.537 | 1.569 |
| 07.04.2014 | 1.546 | 1.558 | 1.513 | 1.519 |
| 08.04.2014 | 1.512 | 1.531 | 1.507 | 1.519 |
| 09.04.2014 | 1.479 | 1.482 | 1.454 | 1.463 |
| 10.04.2014 | 1.466 | 1.473 | 1.430 | 1.432 |
| 11.04.2014 | 1.383 | 1.420 | 1.378 | 1.399 |
| 14.04.2014 | 1.383 | 1.408 | 1.368 | 1.385 |
| 15.04.2014 | 1.398 | 1.400 | 1.373 | 1.379 |
| 16.04.2014 | 1.403 | 1.459 | 1.403 | 1.454 |
| 17.04.2014 | 1.452 | 1.463 | 1.432 | 1.439 |
| 18.04.2014 | 1.455 | 1.493 | 1.454 | 1.491 |
| 21.04.2014 | 1.501 | 1.527 | 1.501 | 1.508 |
| 22.04.2014 | 1.506 | 1.512 | 1.458 | 1.460 |
| 23.04.2014 | 1.454 | 1.460 | 1.433 | 1.455 |
| 24.04.2014 | 1.435 | 1.443 | 1.412 | 1.417 |
| 25.04.2014 | 1.418 | 1.432 | 1.327 | 1.373 |
| 28.04.2014 | 1.357 | 1.381 | 1.341 | 1.377 |
| 30.04.2014 | 1.393 | 1.400 | 1.337 | 1.346 |
| 01.05.2014 | 1.317 | 1.317 | 1.276 | 1.299 |
| 02.05.2014 | 1.304 | 1.305 | 1.263 | 1.274 |
| 07.05.2014 | 1.245 | 1.256 | 1.237 | 1.239 |
| 08.05.2014 | 1.240 | 1.253 | 1.233 | 1.243 |
| 09.05.2014 | 1.221 | 1.241 | 1.218 | 1.227 |
| 12.05.2014 | 1.233 | 1.244 | 1.215 | 1.216 |
| 13.05.2014 | 1.276 | 1.296 | 1.261 | 1.294 |
| 14.05.2014 | 1.285 | 1.293 | 1.263 | 1.269 |
| 15.05.2014 | 1.258 | 1.273 | 1.247 | 1.260 |
| 16.05.2014 | 1.235 | 1.259 | 1.226 | 1.238 |
| 19.05.2014 | 1.257 | 1.272 | 1.222 | 1.227 |
| 20.05.2014 | 1.247 | 1.273 | 1.232 | 1.259 |
| 21.05.2014 | 1.240 | 1.240 | 1.207 | 1.223 |
| 22.05.2014 | 1.228 | 1.278 | 1.226 | 1.268 |
| 23.05.2014 | 1.274 | 1.297 | 1.265 | 1.270 |
| 26.05.2014 | 1.286 | 1.293 | 1.274 | 1.289 |
| 27.05.2014 | 1.281 | 1.293 | 1.272 | 1.278 |
| 28.05.2014 | 1.270 | 1.301 | 1.242 | 1.295 |
| 29.05.2014 | 1.296 | 1.311 | 1.291 | 1.303 |
| 30.05.2014 | 1.292 | 1.306 | 1.280 | 1.281 |
| 02.06.2014 | 1.307 | 1.339 | 1.301 | 1.334 |
| 03.06.2014 | 1.350 | 1.354 | 1.319 | 1.322 |
| 04.06.2014 | 1.312 | 1.314 | 1.295 | 1.299 |
| 05.06.2014 | 1.312 | 1.335 | 1.307 | 1.331 |
| 06.06.2014 | 1.340 | 1.350 | 1.330 | 1.337 |
| 09.06.2014 | 1.357 | 1.372 | 1.352 | 1.368 |
| 10.06.2014 | 1.370 | 1.382 | 1.342 | 1.348 |
| 11.06.2014 | 1.334 | 1.355 | 1.330 | 1.353 |
| 12.06.2014 | 1.340 | 1.341 | 1.315 | 1.330 |
| 13.06.2014 | 1.304 | 1.373 | 1.304 | 1.369 |
| 16.06.2014 | 1.367 | 1.383 | 1.343 | 1.360 |
| 17.06.2014 | 1.349 | 1.362 | 1.337 | 1.341 |
| 18.06.2014 | 1.356 | 1.389 | 1.349 | 1.387 |
| 19.06.2014 | 1.400 | 1.404 | 1.378 | 1.401 |
| 20.06.2014 | 1.400 | 1.404 | 1.370 | 1.370 |
| 23.06.2014 | 1.390 | 1.395 | 1.376 | 1.385 |
| 24.06.2014 | 1.387 | 1.429 | 1.372 | 1.423 |
| 25.06.2014 | 1.423 | 1.449 | 1.407 | 1.429 |
| 26.06.2014 | 1.423 | 1.442 | 1.403 | 1.430 |
| 27.06.2014 | 1.412 | 1.416 | 1.376 | 1.387 |
| 30.06.2014 | 1.386 | 1.399 | 1.364 | 1.395 |
| 01.07.2014 | 1.396 | 1.437 | 1.386 | 1.431 |
| 02.07.2014 | 1.445 | 1.469 | 1.433 | 1.449 |
| 03.07.2014 | 1.458 | 1.494 | 1.455 | 1.484 |
| 04.07.2014 | 1.502 | 1.515 | 1.474 | 1.478 |
| 07.07.2014 | 1.491 | 1.491 | 1.461 | 1.467 |
| 08.07.2014 | 1.450 | 1.450 | 1.421 | 1.443 |
| 09.07.2014 | 1.439 | 1.442 | 1.417 | 1.433 |
| 10.07.2014 | 1.432 | 1.450 | 1.416 | 1.418 |
| 11.07.2014 | 1.395 | 1.416 | 1.384 | 1.414 |
| 14.07.2014 | 1.414 | 1.438 | 1.401 | 1.433 |
| 15.07.2014 | 1.433 | 1.440 | 1.421 | 1.424 |
| 16.07.2014 | 1.400 | 1.412 | 1.384 | 1.399 |
| 17.07.2014 | 1.407 | 1.411 | 1.393 | 1.401 |
| 18.07.2014 | 1.391 | 1.391 | 1.368 | 1.387 |
| 22.07.2014 | 1.387 | 1.407 | 1.382 | 1.394 |
| 23.07.2014 | 1.400 | 1.416 | 1.381 | 1.412 |
| 24.07.2014 | 1.419 | 1.444 | 1.415 | 1.428 |
| 25.07.2014 | 1.433 | 1.438 | 1.414 | 1.433 |
| 28.07.2014 | 1.412 | 1.440 | 1.408 | 1.436 |
| 29.07.2014 | 1.437 | 1.445 | 1.420 | 1.439 |
| 30.07.2014 | 1.436 | 1.455 | 1.401 | 1.447 |
| 31.07.2014 | 1.454 | 1.465 | 1.441 | 1.445 |
| 01.08.2014 | 1.425 | 1.441 | 1.421 | 1.432 |
| 04.08.2014 | 1.416 | 1.427 | 1.405 | 1.419 |
| 05.08.2014 | 1.427 | 1.453 | 1.424 | 1.430 |
| 06.08.2014 | 1.407 | 1.420 | 1.396 | 1.404 |
| 07.08.2014 | 1.404 | 1.411 | 1.383 | 1.407 |
| 08.08.2014 | 1.385 | 1.390 | 1.355 | 1.371 |
| 11.08.2014 | 1.401 | 1.420 | 1.399 | 1.413 |
| 12.08.2014 | 1.414 | 1.422 | 1.400 | 1.405 |
| 13.08.2014 | 1.397 | 1.413 | 1.388 | 1.393 |
| 14.08.2014 | 1.409 | 1.411 | 1.400 | 1.405 |
| 15.08.2014 | 1.414 | 1.435 | 1.409 | 1.432 |
| 18.08.2014 | 1.423 | 1.438 | 1.413 | 1.421 |
| 19.08.2014 | 1.445 | 1.462 | 1.444 | 1.454 |
| 20.08.2014 | 1.463 | 1.467 | 1.450 | 1.457 |
| 21.08.2014 | 1.474 | 1.489 | 1.468 | 1.470 |
| 22.08.2014 | 1.480 | 1.487 | 1.469 | 1.478 |
| 25.08.2014 | 1.470 | 1.481 | 1.452 | 1.478 |
| 26.08.2014 | 1.478 | 1.484 | 1.463 | 1.466 |
| 27.08.2014 | 1.474 | 1.483 | 1.453 | 1.475 |
| 28.08.2014 | 1.465 | 1.474 | 1.452 | 1.472 |
| 29.08.2014 | 1.461 | 1.482 | 1.459 | 1.475 |
| 01.09.2014 | 1.471 | 1.489 | 1.471 | 1.484 |
| 02.09.2014 | 1.499 | 1.522 | 1.498 | 1.513 |
| 03.09.2014 | 1.520 | 1.521 | 1.492 | 1.496 |
| 04.09.2014 | 1.493 | 1.496 | 1.481 | 1.487 |
| 05.09.2014 | 1.496 | 1.500 | 1.482 | 1.486 |
| 08.09.2014 | 1.496 | 1.500 | 1.485 | 1.490 |
| 09.09.2014 | 1.502 | 1.506 | 1.484 | 1.485 |
| 10.09.2014 | 1.488 | 1.498 | 1.483 | 1.497 |
| 11.09.2014 | 1.502 | 1.508 | 1.494 | 1.497 |
| 12.09.2014 | 1.487 | 1.507 | 1.482 | 1.498 |
| 16.09.2014 | 1.484 | 1.488 | 1.470 | 1.485 |
| 17.09.2014 | 1.493 | 1.497 | 1.469 | 1.473 |
| 18.09.2014 | 1.482 | 1.500 | 1.479 | 1.482 |
| 19.09.2014 | 1.505 | 1.575 | 1.505 | 1.542 |
| 22.09.2014 | 1.551 | 1.560 | 1.539 | 1.551 |
| 24.09.2014 | 1.526 | 1.528 | 1.511 | 1.525 |
| 25.09.2014 | 1.535 | 1.547 | 1.526 | 1.547 |
| 26.09.2014 | 1.515 | 1.533 | 1.508 | 1.526 |
| 29.09.2014 | 1.538 | 1.546 | 1.520 | 1.525 |
| 30.09.2014 | 1.534 | 1.537 | 1.511 | 1.534 |
| 01.10.2014 | 1.546 | 1.554 | 1.531 | 1.540 |
| 02.10.2014 | 1.517 | 1.523 | 1.482 | 1.490 |
| 03.10.2014 | 1.470 | 1.492 | 1.469 | 1.485 |
| 06.10.2014 | 1.501 | 1.545 | 1.501 | 1.521 |
| 07.10.2014 | 1.520 | 1.538 | 1.510 | 1.518 |
| 08.10.2014 | 1.500 | 1.503 | 1.480 | 1.494 |
| 09.10.2014 | 1.507 | 1.520 | 1.481 | 1.484 |
| 10.10.2014 | 1.460 | 1.466 | 1.441 | 1.457 |
| 14.10.2014 | 1.418 | 1.445 | 1.416 | 1.424 |
| 15.10.2014 | 1.425 | 1.444 | 1.416 | 1.442 |
| 16.10.2014 | 1.407 | 1.433 | 1.403 | 1.421 |
| 17.10.2014 | 1.425 | 1.439 | 1.397 | 1.399 |
| 20.10.2014 | 1.433 | 1.490 | 1.433 | 1.474 |
| 21.10.2014 | 1.469 | 1.474 | 1.429 | 1.438 |
| 22.10.2014 | 1.478 | 1.481 | 1.449 | 1.478 |
| 23.10.2014 | 1.471 | 1.471 | 1.450 | 1.466 |
| 24.10.2014 | 1.496 | 1.503 | 1.480 | 1.493 |
| 27.10.2014 | 1.512 | 1.521 | 1.491 | 1.501 |
| 28.10.2014 | 1.479 | 1.489 | 1.457 | 1.476 |
| 29.10.2014 | 1.499 | 1.530 | 1.490 | 1.518 |
| 30.10.2014 | 1.536 | 1.536 | 1.502 | 1.526 |
| 31.10.2014 | 1.550 | 1.605 | 1.526 | 1.586 |
| 04.11.2014 | 1.620 | 1.664 | 1.604 | 1.625 |
| 05.11.2014 | 1.628 | 1.654 | 1.608 | 1.624 |
| 06.11.2014 | 1.632 | 1.641 | 1.590 | 1.604 |
| 07.11.2014 | 1.628 | 1.636 | 1.609 | 1.615 |
| 10.11.2014 | 1.600 | 1.604 | 1.587 | 1.599 |
| 11.11.2014 | 1.609 | 1.636 | 1.602 | 1.625 |
| 12.11.2014 | 1.643 | 1.651 | 1.608 | 1.613 |
| 13.11.2014 | 1.619 | 1.632 | 1.597 | 1.628 |
| 14.11.2014 | 1.630 | 1.635 | 1.613 | 1.635 |
| 17.11.2014 | 1.617 | 1.620 | 1.535 | 1.546 |
| 18.11.2014 | 1.556 | 1.590 | 1.544 | 1.586 |
| 19.11.2014 | 1.602 | 1.612 | 1.559 | 1.567 |
| 20.11.2014 | 1.575 | 1.590 | 1.557 | 1.560 |
| 21.11.2014 | 1.552 | 1.569 | 1.536 | 1.565 |
| 25.11.2014 | 1.586 | 1.596 | 1.577 | 1.596 |
| 26.11.2014 | 1.582 | 1.600 | 1.582 | 1.590 |
| 27.11.2014 | 1.577 | 1.592 | 1.573 | 1.575 |
| 28.11.2014 | 1.577 | 1.600 | 1.577 | 1.599 |
| 01.12.2014 | 1.600 | 1.619 | 1.596 | 1.606 |
| 02.12.2014 | 1.591 | 1.610 | 1.589 | 1.607 |
| 03.12.2014 | 1.601 | 1.634 | 1.584 | 1.587 |
| 04.12.2014 | 1.600 | 1.616 | 1.596 | 1.613 |
| 05.12.2014 | 1.625 | 1.673 | 1.614 | 1.668 |
| 08.12.2014 | 1.700 | 1.729 | 1.684 | 1.686 |
| 09.12.2014 | 1.669 | 1.672 | 1.646 | 1.649 |
| 10.12.2014 | 1.616 | 1.628 | 1.594 | 1.607 |
| 11.12.2014 | 1.574 | 1.582 | 1.555 | 1.570 |
| 12.12.2014 | 1.534 | 1.557 | 1.512 | 1.522 |
| 15.12.2014 | 1.501 | 1.524 | 1.490 | 1.497 |
| 16.12.2014 | 1.463 | 1.487 | 1.430 | 1.456 |
| 17.12.2014 | 1.450 | 1.471 | 1.438 | 1.456 |
| 18.12.2014 | 1.486 | 1.507 | 1.466 | 1.491 |
| 19.12.2014 | 1.540 | 1.571 | 1.524 | 1.570 |
| 22.12.2014 | 1.588 | 1.599 | 1.567 | 1.587 |
| 24.12.2014 | 1.606 | 1.620 | 1.596 | 1.602 |
| 25.12.2014 | 1.594 | 1.600 | 1.586 | 1.591 |
| 26.12.2014 | 1.591 | 1.628 | 1.589 | 1.615 |
| 29.12.2014 | 1.627 | 1.644 | 1.592 | 1.613 |
| 30.12.2014 | 1.625 | 1.625 | 1.589 | 1.603 |