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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.254,9633
KAPANIŞ 1.254,6898
En Düşük
DÜŞÜK 983
En Yüksek
YÜKSEK 1.582
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 1.478 | 1.482 | 1.456 | 1.475 |
| 05.01.2018 | 1.481 | 1.507 | 1.479 | 1.497 |
| 09.01.2018 | 1.509 | 1.513 | 1.489 | 1.504 |
| 10.01.2018 | 1.513 | 1.520 | 1.486 | 1.508 |
| 11.01.2018 | 1.478 | 1.515 | 1.477 | 1.515 |
| 12.01.2018 | 1.517 | 1.523 | 1.504 | 1.510 |
| 15.01.2018 | 1.513 | 1.523 | 1.511 | 1.518 |
| 16.01.2018 | 1.521 | 1.526 | 1.511 | 1.524 |
| 17.01.2018 | 1.521 | 1.540 | 1.515 | 1.535 |
| 18.01.2018 | 1.539 | 1.543 | 1.506 | 1.512 |
| 19.01.2018 | 1.516 | 1.524 | 1.512 | 1.521 |
| 22.01.2018 | 1.537 | 1.540 | 1.509 | 1.519 |
| 23.01.2018 | 1.514 | 1.527 | 1.514 | 1.521 |
| 24.01.2018 | 1.507 | 1.514 | 1.503 | 1.509 |
| 25.01.2018 | 1.492 | 1.495 | 1.470 | 1.478 |
| 26.01.2018 | 1.482 | 1.495 | 1.471 | 1.479 |
| 29.01.2018 | 1.466 | 1.490 | 1.466 | 1.482 |
| 30.01.2018 | 1.487 | 1.492 | 1.470 | 1.477 |
| 31.01.2018 | 1.471 | 1.471 | 1.439 | 1.443 |
| 01.02.2018 | 1.572 | 1.582 | 1.543 | 1.559 |
| 02.02.2018 | 1.559 | 1.559 | 1.519 | 1.540 |
| 05.02.2018 | 1.513 | 1.536 | 1.502 | 1.520 |
| 06.02.2018 | 1.440 | 1.446 | 1.400 | 1.433 |
| 07.02.2018 | 1.460 | 1.516 | 1.455 | 1.469 |
| 08.02.2018 | 1.486 | 1.535 | 1.481 | 1.516 |
| 09.02.2018 | 1.452 | 1.491 | 1.449 | 1.484 |
| 13.02.2018 | 1.507 | 1.511 | 1.453 | 1.463 |
| 14.02.2018 | 1.467 | 1.475 | 1.423 | 1.446 |
| 15.02.2018 | 1.458 | 1.460 | 1.437 | 1.441 |
| 16.02.2018 | 1.444 | 1.464 | 1.438 | 1.441 |
| 19.02.2018 | 1.451 | 1.471 | 1.446 | 1.470 |
| 20.02.2018 | 1.462 | 1.467 | 1.444 | 1.454 |
| 21.02.2018 | 1.447 | 1.453 | 1.432 | 1.441 |
| 22.02.2018 | 1.421 | 1.421 | 1.405 | 1.409 |
| 23.02.2018 | 1.406 | 1.421 | 1.400 | 1.418 |
| 26.02.2018 | 1.428 | 1.446 | 1.426 | 1.437 |
| 27.02.2018 | 1.446 | 1.458 | 1.441 | 1.454 |
| 28.02.2018 | 1.448 | 1.450 | 1.415 | 1.415 |
| 01.03.2018 | 1.407 | 1.409 | 1.381 | 1.387 |
| 02.03.2018 | 1.340 | 1.355 | 1.328 | 1.343 |
| 05.03.2018 | 1.320 | 1.334 | 1.313 | 1.319 |
| 06.03.2018 | 1.340 | 1.342 | 1.330 | 1.339 |
| 07.03.2018 | 1.332 | 1.344 | 1.321 | 1.337 |
| 08.03.2018 | 1.348 | 1.350 | 1.328 | 1.335 |
| 09.03.2018 | 1.358 | 1.358 | 1.333 | 1.340 |
| 12.03.2018 | 1.360 | 1.377 | 1.357 | 1.373 |
| 13.03.2018 | 1.349 | 1.371 | 1.343 | 1.370 |
| 14.03.2018 | 1.360 | 1.380 | 1.360 | 1.370 |
| 15.03.2018 | 1.370 | 1.385 | 1.353 | 1.381 |
| 16.03.2018 | 1.400 | 1.400 | 1.359 | 1.367 |
| 19.03.2018 | 1.367 | 1.385 | 1.358 | 1.378 |
| 20.03.2018 | 1.368 | 1.381 | 1.365 | 1.374 |
| 22.03.2018 | 1.361 | 1.378 | 1.358 | 1.377 |
| 23.03.2018 | 1.323 | 1.344 | 1.315 | 1.328 |
| 26.03.2018 | 1.313 | 1.343 | 1.313 | 1.343 |
| 27.03.2018 | 1.359 | 1.382 | 1.356 | 1.381 |
| 28.03.2018 | 1.343 | 1.367 | 1.343 | 1.367 |
| 29.03.2018 | 1.380 | 1.381 | 1.350 | 1.366 |
| 30.03.2018 | 1.385 | 1.389 | 1.357 | 1.369 |
| 02.04.2018 | 1.360 | 1.368 | 1.349 | 1.355 |
| 03.04.2018 | 1.325 | 1.339 | 1.318 | 1.334 |
| 04.04.2018 | 1.336 | 1.354 | 1.324 | 1.346 |
| 05.04.2018 | 1.357 | 1.359 | 1.340 | 1.348 |
| 06.04.2018 | 1.335 | 1.365 | 1.335 | 1.343 |
| 09.04.2018 | 1.345 | 1.349 | 1.330 | 1.332 |
| 10.04.2018 | 1.321 | 1.346 | 1.311 | 1.342 |
| 11.04.2018 | 1.339 | 1.354 | 1.337 | 1.346 |
| 12.04.2018 | 1.370 | 1.436 | 1.327 | 1.420 |
| 13.04.2018 | 1.404 | 1.408 | 1.365 | 1.368 |
| 16.04.2018 | 1.376 | 1.376 | 1.350 | 1.362 |
| 17.04.2018 | 1.355 | 1.361 | 1.348 | 1.351 |
| 18.04.2018 | 1.354 | 1.369 | 1.353 | 1.366 |
| 19.04.2018 | 1.372 | 1.383 | 1.370 | 1.373 |
| 20.04.2018 | 1.373 | 1.395 | 1.368 | 1.380 |
| 23.04.2018 | 1.379 | 1.394 | 1.379 | 1.385 |
| 24.04.2018 | 1.400 | 1.413 | 1.397 | 1.411 |
| 25.04.2018 | 1.401 | 1.416 | 1.397 | 1.413 |
| 26.04.2018 | 1.410 | 1.412 | 1.390 | 1.394 |
| 27.04.2018 | 1.321 | 1.389 | 1.308 | 1.337 |
| 01.05.2018 | 1.335 | 1.341 | 1.299 | 1.309 |
| 02.05.2018 | 1.308 | 1.308 | 1.271 | 1.280 |
| 07.05.2018 | 1.287 | 1.291 | 1.257 | 1.264 |
| 08.05.2018 | 1.277 | 1.292 | 1.269 | 1.281 |
| 09.05.2018 | 1.280 | 1.282 | 1.262 | 1.277 |
| 10.05.2018 | 1.273 | 1.283 | 1.270 | 1.279 |
| 11.05.2018 | 1.287 | 1.293 | 1.277 | 1.292 |
| 14.05.2018 | 1.286 | 1.311 | 1.284 | 1.305 |
| 15.05.2018 | 1.310 | 1.313 | 1.300 | 1.306 |
| 16.05.2018 | 1.309 | 1.314 | 1.289 | 1.293 |
| 17.05.2018 | 1.298 | 1.307 | 1.295 | 1.306 |
| 18.05.2018 | 1.316 | 1.318 | 1.304 | 1.313 |
| 21.05.2018 | 1.310 | 1.313 | 1.304 | 1.308 |
| 22.05.2018 | 1.312 | 1.312 | 1.305 | 1.310 |
| 23.05.2018 | 1.305 | 1.306 | 1.290 | 1.299 |
| 24.05.2018 | 1.289 | 1.289 | 1.256 | 1.273 |
| 25.05.2018 | 1.267 | 1.268 | 1.255 | 1.262 |
| 28.05.2018 | 1.267 | 1.270 | 1.252 | 1.259 |
| 29.05.2018 | 1.250 | 1.251 | 1.225 | 1.236 |
| 30.05.2018 | 1.200 | 1.211 | 1.200 | 1.210 |
| 31.05.2018 | 1.227 | 1.232 | 1.216 | 1.221 |
| 01.06.2018 | 1.209 | 1.230 | 1.206 | 1.214 |
| 04.06.2018 | 1.228 | 1.244 | 1.224 | 1.238 |
| 05.06.2018 | 1.247 | 1.247 | 1.224 | 1.227 |
| 06.06.2018 | 1.212 | 1.230 | 1.211 | 1.223 |
| 07.06.2018 | 1.230 | 1.249 | 1.228 | 1.243 |
| 08.06.2018 | 1.236 | 1.250 | 1.232 | 1.233 |
| 11.06.2018 | 1.235 | 1.239 | 1.226 | 1.230 |
| 12.06.2018 | 1.243 | 1.252 | 1.222 | 1.236 |
| 13.06.2018 | 1.240 | 1.249 | 1.236 | 1.243 |
| 14.06.2018 | 1.230 | 1.234 | 1.212 | 1.212 |
| 15.06.2018 | 1.224 | 1.227 | 1.207 | 1.211 |
| 18.06.2018 | 1.207 | 1.210 | 1.191 | 1.197 |
| 19.06.2018 | 1.189 | 1.194 | 1.172 | 1.172 |
| 20.06.2018 | 1.174 | 1.181 | 1.158 | 1.179 |
| 21.06.2018 | 1.182 | 1.194 | 1.180 | 1.183 |
| 22.06.2018 | 1.169 | 1.177 | 1.157 | 1.171 |
| 25.06.2018 | 1.168 | 1.173 | 1.154 | 1.164 |
| 26.06.2018 | 1.156 | 1.167 | 1.141 | 1.163 |
| 27.06.2018 | 1.164 | 1.166 | 1.144 | 1.151 |
| 28.06.2018 | 1.151 | 1.177 | 1.151 | 1.170 |
| 29.06.2018 | 1.170 | 1.189 | 1.162 | 1.183 |
| 02.07.2018 | 1.177 | 1.200 | 1.171 | 1.171 |
| 03.07.2018 | 1.173 | 1.177 | 1.150 | 1.165 |
| 04.07.2018 | 1.158 | 1.166 | 1.152 | 1.157 |
| 05.07.2018 | 1.159 | 1.166 | 1.151 | 1.154 |
| 06.07.2018 | 1.155 | 1.175 | 1.152 | 1.157 |
| 09.07.2018 | 1.159 | 1.161 | 1.150 | 1.157 |
| 10.07.2018 | 1.167 | 1.190 | 1.163 | 1.182 |
| 11.07.2018 | 1.176 | 1.176 | 1.149 | 1.168 |
| 12.07.2018 | 1.172 | 1.177 | 1.156 | 1.173 |
| 13.07.2018 | 1.187 | 1.195 | 1.182 | 1.190 |
| 17.07.2018 | 1.200 | 1.217 | 1.198 | 1.206 |
| 18.07.2018 | 1.226 | 1.230 | 1.210 | 1.211 |
| 19.07.2018 | 1.217 | 1.252 | 1.215 | 1.247 |
| 20.07.2018 | 1.245 | 1.263 | 1.233 | 1.262 |
| 23.07.2018 | 1.249 | 1.260 | 1.237 | 1.257 |
| 24.07.2018 | 1.271 | 1.271 | 1.257 | 1.257 |
| 25.07.2018 | 1.267 | 1.271 | 1.259 | 1.267 |
| 26.07.2018 | 1.282 | 1.291 | 1.277 | 1.282 |
| 27.07.2018 | 1.286 | 1.294 | 1.278 | 1.290 |
| 30.07.2018 | 1.250 | 1.267 | 1.220 | 1.252 |
| 31.07.2018 | 1.260 | 1.273 | 1.254 | 1.257 |
| 01.08.2018 | 1.264 | 1.265 | 1.242 | 1.253 |
| 02.08.2018 | 1.250 | 1.255 | 1.209 | 1.214 |
| 03.08.2018 | 1.210 | 1.224 | 1.199 | 1.204 |
| 06.08.2018 | 1.208 | 1.252 | 1.208 | 1.235 |
| 07.08.2018 | 1.237 | 1.243 | 1.224 | 1.228 |
| 08.08.2018 | 1.222 | 1.240 | 1.220 | 1.227 |
| 09.08.2018 | 1.224 | 1.231 | 1.217 | 1.219 |
| 10.08.2018 | 1.218 | 1.222 | 1.205 | 1.213 |
| 13.08.2018 | 1.188 | 1.195 | 1.177 | 1.178 |
| 14.08.2018 | 1.173 | 1.190 | 1.167 | 1.187 |
| 15.08.2018 | 1.190 | 1.198 | 1.171 | 1.181 |
| 16.08.2018 | 1.170 | 1.195 | 1.164 | 1.193 |
| 17.08.2018 | 1.186 | 1.197 | 1.182 | 1.192 |
| 20.08.2018 | 1.189 | 1.191 | 1.181 | 1.186 |
| 21.08.2018 | 1.170 | 1.176 | 1.158 | 1.168 |
| 22.08.2018 | 1.172 | 1.185 | 1.167 | 1.184 |
| 23.08.2018 | 1.171 | 1.173 | 1.144 | 1.151 |
| 24.08.2018 | 1.150 | 1.155 | 1.137 | 1.143 |
| 27.08.2018 | 1.155 | 1.171 | 1.153 | 1.161 |
| 28.08.2018 | 1.174 | 1.187 | 1.174 | 1.176 |
| 29.08.2018 | 1.174 | 1.191 | 1.173 | 1.184 |
| 30.08.2018 | 1.190 | 1.198 | 1.183 | 1.186 |
| 31.08.2018 | 1.173 | 1.182 | 1.166 | 1.170 |
| 03.09.2018 | 1.169 | 1.172 | 1.159 | 1.161 |
| 04.09.2018 | 1.154 | 1.159 | 1.144 | 1.149 |
| 05.09.2018 | 1.138 | 1.145 | 1.133 | 1.137 |
| 06.09.2018 | 1.128 | 1.130 | 1.116 | 1.124 |
| 07.09.2018 | 1.120 | 1.122 | 1.092 | 1.097 |
| 10.09.2018 | 1.097 | 1.122 | 1.096 | 1.109 |
| 11.09.2018 | 1.113 | 1.125 | 1.106 | 1.123 |
| 12.09.2018 | 1.123 | 1.127 | 1.100 | 1.109 |
| 13.09.2018 | 1.120 | 1.132 | 1.117 | 1.124 |
| 14.09.2018 | 1.136 | 1.147 | 1.131 | 1.145 |
| 18.09.2018 | 1.148 | 1.204 | 1.146 | 1.186 |
| 19.09.2018 | 1.213 | 1.242 | 1.212 | 1.236 |
| 20.09.2018 | 1.250 | 1.255 | 1.230 | 1.244 |
| 21.09.2018 | 1.256 | 1.262 | 1.243 | 1.260 |
| 25.09.2018 | 1.259 | 1.259 | 1.238 | 1.251 |
| 26.09.2018 | 1.222 | 1.225 | 1.205 | 1.225 |
| 27.09.2018 | 1.229 | 1.241 | 1.221 | 1.223 |
| 28.09.2018 | 1.231 | 1.258 | 1.227 | 1.244 |
| 01.10.2018 | 1.240 | 1.251 | 1.231 | 1.244 |
| 02.10.2018 | 1.258 | 1.270 | 1.246 | 1.251 |
| 03.10.2018 | 1.245 | 1.249 | 1.227 | 1.235 |
| 04.10.2018 | 1.247 | 1.262 | 1.244 | 1.249 |
| 05.10.2018 | 1.230 | 1.241 | 1.222 | 1.234 |
| 09.10.2018 | 1.216 | 1.225 | 1.190 | 1.203 |
| 10.10.2018 | 1.211 | 1.212 | 1.171 | 1.180 |
| 11.10.2018 | 1.143 | 1.147 | 1.121 | 1.143 |
| 12.10.2018 | 1.139 | 1.153 | 1.135 | 1.147 |
| 15.10.2018 | 1.132 | 1.146 | 1.124 | 1.138 |
| 16.10.2018 | 1.139 | 1.157 | 1.137 | 1.155 |
| 17.10.2018 | 1.167 | 1.177 | 1.155 | 1.160 |
| 18.10.2018 | 1.160 | 1.160 | 1.142 | 1.150 |
| 19.10.2018 | 1.134 | 1.139 | 1.126 | 1.137 |
| 22.10.2018 | 1.122 | 1.143 | 1.116 | 1.135 |
| 23.10.2018 | 1.105 | 1.111 | 1.080 | 1.091 |
| 24.10.2018 | 1.109 | 1.109 | 1.080 | 1.090 |
| 25.10.2018 | 1.041 | 1.064 | 1.030 | 1.057 |
| 26.10.2018 | 1.053 | 1.068 | 1.043 | 1.053 |
| 29.10.2018 | 1.069 | 1.076 | 1.051 | 1.052 |
| 30.10.2018 | 1.042 | 1.081 | 1.037 | 1.080 |
| 31.10.2018 | 1.099 | 1.099 | 1.064 | 1.085 |
| 01.11.2018 | 1.101 | 1.123 | 1.097 | 1.108 |
| 02.11.2018 | 1.104 | 1.113 | 1.077 | 1.111 |
| 05.11.2018 | 1.099 | 1.102 | 1.082 | 1.092 |
| 06.11.2018 | 1.122 | 1.122 | 1.094 | 1.101 |
| 07.11.2018 | 1.099 | 1.112 | 1.072 | 1.077 |
| 08.11.2018 | 1.092 | 1.097 | 1.081 | 1.085 |
| 09.11.2018 | 1.086 | 1.094 | 1.080 | 1.084 |
| 12.11.2018 | 1.075 | 1.091 | 1.071 | 1.091 |
| 13.11.2018 | 1.068 | 1.073 | 1.049 | 1.064 |
| 14.11.2018 | 1.064 | 1.080 | 1.064 | 1.075 |
| 15.11.2018 | 1.060 | 1.062 | 1.045 | 1.059 |
| 16.11.2018 | 1.056 | 1.062 | 1.032 | 1.045 |
| 19.11.2018 | 1.041 | 1.065 | 1.041 | 1.065 |
| 20.11.2018 | 1.049 | 1.067 | 1.041 | 1.067 |
| 21.11.2018 | 1.046 | 1.062 | 1.041 | 1.060 |
| 22.11.2018 | 1.070 | 1.095 | 1.069 | 1.077 |
| 26.11.2018 | 1.085 | 1.110 | 1.080 | 1.106 |
| 27.11.2018 | 1.125 | 1.129 | 1.111 | 1.125 |
| 28.11.2018 | 1.127 | 1.133 | 1.115 | 1.129 |
| 29.11.2018 | 1.136 | 1.150 | 1.132 | 1.147 |
| 30.11.2018 | 1.153 | 1.165 | 1.148 | 1.160 |
| 03.12.2018 | 1.180 | 1.187 | 1.172 | 1.180 |
| 04.12.2018 | 1.183 | 1.188 | 1.171 | 1.173 |
| 05.12.2018 | 1.155 | 1.155 | 1.127 | 1.144 |
| 06.12.2018 | 1.140 | 1.141 | 1.114 | 1.125 |
| 07.12.2018 | 1.139 | 1.140 | 1.108 | 1.122 |
| 10.12.2018 | 1.101 | 1.108 | 1.086 | 1.101 |
| 11.12.2018 | 1.098 | 1.100 | 1.072 | 1.073 |
| 12.12.2018 | 1.082 | 1.107 | 1.078 | 1.100 |
| 13.12.2018 | 1.114 | 1.132 | 1.111 | 1.131 |
| 14.12.2018 | 1.127 | 1.146 | 1.120 | 1.123 |
| 17.12.2018 | 1.136 | 1.147 | 1.131 | 1.132 |
| 18.12.2018 | 1.123 | 1.142 | 1.117 | 1.129 |
| 19.12.2018 | 1.107 | 1.121 | 1.099 | 1.109 |
| 20.12.2018 | 1.103 | 1.107 | 1.068 | 1.073 |
| 21.12.2018 | 1.052 | 1.070 | 1.046 | 1.050 |
| 25.12.2018 | 1.024 | 1.030 | 986 | 994 |
| 26.12.2018 | 1.000 | 1.014 | 983 | 1.003 |
| 27.12.2018 | 1.033 | 1.048 | 1.016 | 1.045 |
| 28.12.2018 | 1.028 | 1.051 | 1.026 | 1.040 |