7261.T
Mazda Motor Corporation
09:30:00
1102 ¥
0.0000 (%0.00)
Önceki Kapanış: 1133
Düşük₺1100
Yüksek₺1133.5
7261.T: Mazda Motor Corporation Arşiv
2010 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.133,7143
KAPANIŞ 1.133
En Düşük
DÜŞÜK 900
En Yüksek
YÜKSEK 1.440
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2010 | 1.075 | 1.080 | 1.065 | 1.075 |
| 05.01.2010 | 1.080 | 1.080 | 1.065 | 1.070 |
| 06.01.2010 | 1.070 | 1.080 | 1.060 | 1.075 |
| 07.01.2010 | 1.075 | 1.080 | 1.070 | 1.075 |
| 08.01.2010 | 1.080 | 1.175 | 1.075 | 1.155 |
| 12.01.2010 | 1.130 | 1.200 | 1.125 | 1.185 |
| 13.01.2010 | 1.150 | 1.225 | 1.145 | 1.205 |
| 14.01.2010 | 1.225 | 1.265 | 1.220 | 1.255 |
| 15.01.2010 | 1.260 | 1.260 | 1.230 | 1.240 |
| 18.01.2010 | 1.225 | 1.245 | 1.195 | 1.230 |
| 19.01.2010 | 1.245 | 1.260 | 1.195 | 1.205 |
| 20.01.2010 | 1.240 | 1.240 | 1.190 | 1.200 |
| 21.01.2010 | 1.190 | 1.245 | 1.175 | 1.240 |
| 22.01.2010 | 1.215 | 1.240 | 1.190 | 1.205 |
| 25.01.2010 | 1.175 | 1.225 | 1.175 | 1.215 |
| 26.01.2010 | 1.215 | 1.235 | 1.180 | 1.180 |
| 27.01.2010 | 1.185 | 1.190 | 1.130 | 1.135 |
| 28.01.2010 | 1.175 | 1.185 | 1.160 | 1.170 |
| 29.01.2010 | 1.165 | 1.245 | 1.160 | 1.225 |
| 01.02.2010 | 1.230 | 1.240 | 1.145 | 1.180 |
| 02.02.2010 | 1.215 | 1.225 | 1.195 | 1.210 |
| 03.02.2010 | 1.220 | 1.260 | 1.210 | 1.240 |
| 04.02.2010 | 1.270 | 1.275 | 1.205 | 1.225 |
| 05.02.2010 | 1.175 | 1.190 | 1.160 | 1.165 |
| 08.02.2010 | 1.175 | 1.180 | 1.130 | 1.135 |
| 09.02.2010 | 1.115 | 1.135 | 1.090 | 1.110 |
| 10.02.2010 | 1.125 | 1.160 | 1.120 | 1.130 |
| 12.02.2010 | 1.150 | 1.155 | 1.130 | 1.135 |
| 15.02.2010 | 1.130 | 1.135 | 1.095 | 1.100 |
| 16.02.2010 | 1.100 | 1.105 | 1.070 | 1.075 |
| 17.02.2010 | 1.100 | 1.115 | 1.095 | 1.105 |
| 18.02.2010 | 1.120 | 1.145 | 1.110 | 1.130 |
| 19.02.2010 | 1.150 | 1.160 | 1.115 | 1.115 |
| 22.02.2010 | 1.155 | 1.160 | 1.140 | 1.150 |
| 23.02.2010 | 1.140 | 1.140 | 1.125 | 1.140 |
| 24.02.2010 | 1.135 | 1.155 | 1.125 | 1.130 |
| 25.02.2010 | 1.165 | 1.180 | 1.115 | 1.125 |
| 26.02.2010 | 1.135 | 1.185 | 1.130 | 1.170 |
| 01.03.2010 | 1.160 | 1.180 | 1.155 | 1.170 |
| 02.03.2010 | 1.165 | 1.170 | 1.140 | 1.155 |
| 03.03.2010 | 1.140 | 1.150 | 1.125 | 1.130 |
| 04.03.2010 | 1.125 | 1.130 | 1.115 | 1.125 |
| 05.03.2010 | 1.135 | 1.145 | 1.130 | 1.140 |
| 08.03.2010 | 1.165 | 1.175 | 1.155 | 1.170 |
| 09.03.2010 | 1.175 | 1.180 | 1.155 | 1.175 |
| 10.03.2010 | 1.165 | 1.175 | 1.165 | 1.175 |
| 11.03.2010 | 1.175 | 1.180 | 1.160 | 1.165 |
| 12.03.2010 | 1.175 | 1.180 | 1.155 | 1.170 |
| 15.03.2010 | 1.175 | 1.205 | 1.170 | 1.200 |
| 16.03.2010 | 1.210 | 1.210 | 1.185 | 1.195 |
| 17.03.2010 | 1.210 | 1.240 | 1.210 | 1.230 |
| 18.03.2010 | 1.230 | 1.240 | 1.200 | 1.205 |
| 19.03.2010 | 1.225 | 1.250 | 1.220 | 1.235 |
| 23.03.2010 | 1.225 | 1.230 | 1.210 | 1.215 |
| 24.03.2010 | 1.220 | 1.225 | 1.185 | 1.195 |
| 25.03.2010 | 1.215 | 1.235 | 1.205 | 1.210 |
| 26.03.2010 | 1.230 | 1.240 | 1.220 | 1.235 |
| 29.03.2010 | 1.225 | 1.240 | 1.220 | 1.230 |
| 30.03.2010 | 1.250 | 1.270 | 1.240 | 1.255 |
| 31.03.2010 | 1.275 | 1.325 | 1.270 | 1.315 |
| 01.04.2010 | 1.335 | 1.360 | 1.310 | 1.325 |
| 02.04.2010 | 1.340 | 1.375 | 1.335 | 1.370 |
| 05.04.2010 | 1.400 | 1.440 | 1.395 | 1.410 |
| 06.04.2010 | 1.410 | 1.415 | 1.360 | 1.375 |
| 07.04.2010 | 1.385 | 1.385 | 1.365 | 1.380 |
| 08.04.2010 | 1.340 | 1.345 | 1.315 | 1.320 |
| 09.04.2010 | 1.330 | 1.345 | 1.310 | 1.335 |
| 12.04.2010 | 1.350 | 1.365 | 1.345 | 1.345 |
| 13.04.2010 | 1.350 | 1.355 | 1.315 | 1.335 |
| 14.04.2010 | 1.325 | 1.335 | 1.305 | 1.315 |
| 15.04.2010 | 1.330 | 1.335 | 1.315 | 1.325 |
| 16.04.2010 | 1.320 | 1.330 | 1.285 | 1.295 |
| 19.04.2010 | 1.270 | 1.285 | 1.265 | 1.285 |
| 20.04.2010 | 1.315 | 1.345 | 1.310 | 1.320 |
| 21.04.2010 | 1.355 | 1.365 | 1.350 | 1.360 |
| 22.04.2010 | 1.340 | 1.355 | 1.325 | 1.355 |
| 23.04.2010 | 1.355 | 1.380 | 1.335 | 1.355 |
| 26.04.2010 | 1.370 | 1.385 | 1.370 | 1.385 |
| 27.04.2010 | 1.385 | 1.410 | 1.375 | 1.405 |
| 28.04.2010 | 1.325 | 1.370 | 1.315 | 1.350 |
| 30.04.2010 | 1.400 | 1.410 | 1.390 | 1.400 |
| 06.05.2010 | 1.360 | 1.370 | 1.320 | 1.330 |
| 07.05.2010 | 1.250 | 1.315 | 1.250 | 1.290 |
| 10.05.2010 | 1.280 | 1.325 | 1.275 | 1.295 |
| 11.05.2010 | 1.335 | 1.345 | 1.250 | 1.260 |
| 12.05.2010 | 1.275 | 1.300 | 1.260 | 1.270 |
| 13.05.2010 | 1.310 | 1.340 | 1.300 | 1.335 |
| 14.05.2010 | 1.320 | 1.340 | 1.300 | 1.310 |
| 17.05.2010 | 1.290 | 1.290 | 1.235 | 1.260 |
| 18.05.2010 | 1.270 | 1.270 | 1.190 | 1.205 |
| 19.05.2010 | 1.165 | 1.250 | 1.160 | 1.230 |
| 20.05.2010 | 1.215 | 1.235 | 1.185 | 1.190 |
| 21.05.2010 | 1.150 | 1.160 | 1.130 | 1.155 |
| 24.05.2010 | 1.145 | 1.155 | 1.125 | 1.140 |
| 25.05.2010 | 1.125 | 1.130 | 1.090 | 1.100 |
| 26.05.2010 | 1.130 | 1.155 | 1.085 | 1.145 |
| 27.05.2010 | 1.130 | 1.150 | 1.120 | 1.140 |
| 28.05.2010 | 1.180 | 1.190 | 1.160 | 1.180 |
| 31.05.2010 | 1.180 | 1.210 | 1.175 | 1.185 |
| 01.06.2010 | 1.185 | 1.185 | 1.155 | 1.175 |
| 02.06.2010 | 1.155 | 1.165 | 1.115 | 1.125 |
| 03.06.2010 | 1.165 | 1.200 | 1.155 | 1.185 |
| 04.06.2010 | 1.185 | 1.205 | 1.180 | 1.190 |
| 07.06.2010 | 1.145 | 1.150 | 1.125 | 1.135 |
| 08.06.2010 | 1.140 | 1.170 | 1.135 | 1.150 |
| 09.06.2010 | 1.130 | 1.130 | 1.090 | 1.110 |
| 10.06.2010 | 1.115 | 1.115 | 1.085 | 1.100 |
| 11.06.2010 | 1.130 | 1.135 | 1.095 | 1.100 |
| 14.06.2010 | 1.125 | 1.135 | 1.115 | 1.125 |
| 15.06.2010 | 1.130 | 1.160 | 1.120 | 1.140 |
| 16.06.2010 | 1.180 | 1.195 | 1.170 | 1.180 |
| 17.06.2010 | 1.160 | 1.175 | 1.140 | 1.150 |
| 18.06.2010 | 1.145 | 1.150 | 1.130 | 1.145 |
| 21.06.2010 | 1.160 | 1.185 | 1.145 | 1.180 |
| 22.06.2010 | 1.165 | 1.185 | 1.165 | 1.170 |
| 23.06.2010 | 1.145 | 1.150 | 1.130 | 1.140 |
| 24.06.2010 | 1.130 | 1.140 | 1.120 | 1.130 |
| 25.06.2010 | 1.120 | 1.120 | 1.095 | 1.105 |
| 28.06.2010 | 1.105 | 1.110 | 1.080 | 1.090 |
| 29.06.2010 | 1.085 | 1.100 | 1.050 | 1.060 |
| 30.06.2010 | 1.025 | 1.050 | 1.010 | 1.050 |
| 01.07.2010 | 1.030 | 1.035 | 990 | 995 |
| 02.07.2010 | 1.000 | 1.010 | 990 | 1.005 |
| 05.07.2010 | 1.000 | 1.015 | 995 | 1.005 |
| 06.07.2010 | 1.000 | 1.040 | 980 | 1.035 |
| 07.07.2010 | 1.045 | 1.060 | 1.015 | 1.020 |
| 08.07.2010 | 1.070 | 1.085 | 1.055 | 1.060 |
| 09.07.2010 | 1.070 | 1.080 | 1.045 | 1.060 |
| 12.07.2010 | 1.050 | 1.085 | 1.050 | 1.065 |
| 13.07.2010 | 1.070 | 1.085 | 1.050 | 1.055 |
| 14.07.2010 | 1.085 | 1.100 | 1.075 | 1.085 |
| 15.07.2010 | 1.070 | 1.080 | 1.055 | 1.065 |
| 16.07.2010 | 1.050 | 1.055 | 1.010 | 1.030 |
| 20.07.2010 | 995 | 1.020 | 980 | 1.015 |
| 21.07.2010 | 1.030 | 1.035 | 990 | 995 |
| 22.07.2010 | 990 | 1.005 | 990 | 1.005 |
| 23.07.2010 | 1.025 | 1.040 | 1.015 | 1.035 |
| 26.07.2010 | 1.070 | 1.075 | 1.045 | 1.050 |
| 27.07.2010 | 1.050 | 1.070 | 1.050 | 1.055 |
| 28.07.2010 | 1.065 | 1.075 | 1.055 | 1.070 |
| 29.07.2010 | 1.050 | 1.065 | 1.045 | 1.050 |
| 30.07.2010 | 1.050 | 1.055 | 1.015 | 1.045 |
| 02.08.2010 | 1.030 | 1.040 | 1.000 | 1.030 |
| 03.08.2010 | 1.060 | 1.065 | 1.045 | 1.050 |
| 04.08.2010 | 1.030 | 1.045 | 1.025 | 1.035 |
| 05.08.2010 | 1.050 | 1.060 | 1.035 | 1.040 |
| 06.08.2010 | 1.030 | 1.040 | 1.030 | 1.040 |
| 09.08.2010 | 1.035 | 1.050 | 1.030 | 1.040 |
| 10.08.2010 | 1.045 | 1.055 | 1.035 | 1.040 |
| 11.08.2010 | 1.030 | 1.030 | 1.010 | 1.015 |
| 12.08.2010 | 985 | 1.010 | 975 | 1.010 |
| 13.08.2010 | 995 | 1.005 | 980 | 1.000 |
| 16.08.2010 | 990 | 990 | 975 | 990 |
| 17.08.2010 | 975 | 985 | 960 | 980 |
| 18.08.2010 | 985 | 985 | 955 | 970 |
| 19.08.2010 | 970 | 1.015 | 965 | 1.005 |
| 20.08.2010 | 980 | 1.000 | 975 | 990 |
| 23.08.2010 | 990 | 1.000 | 975 | 990 |
| 24.08.2010 | 980 | 980 | 960 | 970 |
| 25.08.2010 | 955 | 955 | 940 | 950 |
| 26.08.2010 | 955 | 960 | 935 | 945 |
| 27.08.2010 | 930 | 980 | 920 | 955 |
| 30.08.2010 | 975 | 990 | 970 | 975 |
| 31.08.2010 | 955 | 960 | 940 | 940 |
| 01.09.2010 | 925 | 930 | 905 | 920 |
| 02.09.2010 | 930 | 940 | 900 | 915 |
| 03.09.2010 | 920 | 940 | 915 | 935 |
| 06.09.2010 | 960 | 985 | 950 | 970 |
| 07.09.2010 | 965 | 965 | 950 | 955 |
| 08.09.2010 | 930 | 935 | 915 | 925 |
| 09.09.2010 | 935 | 940 | 925 | 935 |
| 10.09.2010 | 950 | 965 | 940 | 950 |
| 13.09.2010 | 960 | 970 | 950 | 955 |
| 14.09.2010 | 950 | 955 | 935 | 945 |
| 15.09.2010 | 940 | 1.015 | 930 | 1.005 |
| 16.09.2010 | 1.025 | 1.035 | 1.000 | 1.015 |
| 17.09.2010 | 1.020 | 1.045 | 1.010 | 1.035 |
| 21.09.2010 | 1.050 | 1.055 | 1.000 | 1.010 |
| 22.09.2010 | 990 | 1.005 | 980 | 990 |
| 24.09.2010 | 970 | 1.020 | 965 | 990 |
| 27.09.2010 | 995 | 1.015 | 995 | 1.010 |
| 28.09.2010 | 1.010 | 1.025 | 1.005 | 1.015 |
| 29.09.2010 | 1.015 | 1.040 | 1.015 | 1.015 |
| 30.09.2010 | 1.025 | 1.030 | 1.005 | 1.005 |
| 01.10.2010 | 1.015 | 1.015 | 990 | 1.005 |
| 04.10.2010 | 1.005 | 1.045 | 1.000 | 1.025 |
| 05.10.2010 | 1.020 | 1.055 | 1.020 | 1.035 |
| 06.10.2010 | 1.045 | 1.080 | 1.035 | 1.065 |
| 07.10.2010 | 1.055 | 1.090 | 1.055 | 1.080 |
| 08.10.2010 | 1.090 | 1.115 | 1.085 | 1.095 |
| 12.10.2010 | 1.095 | 1.095 | 1.040 | 1.040 |
| 13.10.2010 | 1.065 | 1.080 | 1.045 | 1.050 |
| 14.10.2010 | 1.060 | 1.090 | 1.055 | 1.070 |
| 15.10.2010 | 1.075 | 1.090 | 1.060 | 1.070 |
| 18.10.2010 | 1.035 | 1.070 | 1.020 | 1.060 |
| 19.10.2010 | 1.045 | 1.050 | 1.025 | 1.045 |
| 20.10.2010 | 1.040 | 1.070 | 1.030 | 1.060 |
| 21.10.2010 | 1.080 | 1.090 | 1.050 | 1.060 |
| 22.10.2010 | 1.065 | 1.085 | 1.055 | 1.075 |
| 25.10.2010 | 1.080 | 1.085 | 1.060 | 1.065 |
| 26.10.2010 | 1.050 | 1.065 | 1.040 | 1.045 |
| 27.10.2010 | 1.060 | 1.065 | 1.045 | 1.055 |
| 28.10.2010 | 1.050 | 1.055 | 1.035 | 1.050 |
| 29.10.2010 | 1.045 | 1.050 | 1.010 | 1.025 |
| 01.11.2010 | 1.020 | 1.030 | 1.005 | 1.020 |
| 02.11.2010 | 1.005 | 1.010 | 990 | 1.010 |
| 04.11.2010 | 1.035 | 1.045 | 1.030 | 1.030 |
| 05.11.2010 | 1.050 | 1.065 | 1.045 | 1.055 |
| 08.11.2010 | 1.070 | 1.085 | 1.070 | 1.075 |
| 09.11.2010 | 1.070 | 1.075 | 1.045 | 1.055 |
| 10.11.2010 | 1.065 | 1.080 | 1.060 | 1.065 |
| 11.11.2010 | 1.080 | 1.105 | 1.080 | 1.090 |
| 12.11.2010 | 1.085 | 1.095 | 1.070 | 1.075 |
| 15.11.2010 | 1.090 | 1.100 | 1.080 | 1.090 |
| 16.11.2010 | 1.105 | 1.140 | 1.100 | 1.120 |
| 17.11.2010 | 1.135 | 1.165 | 1.135 | 1.155 |
| 18.11.2010 | 1.160 | 1.170 | 1.145 | 1.165 |
| 19.11.2010 | 1.185 | 1.195 | 1.175 | 1.185 |
| 22.11.2010 | 1.190 | 1.195 | 1.175 | 1.185 |
| 24.11.2010 | 1.155 | 1.165 | 1.140 | 1.165 |
| 25.11.2010 | 1.185 | 1.200 | 1.165 | 1.195 |
| 26.11.2010 | 1.190 | 1.200 | 1.180 | 1.185 |
| 29.11.2010 | 1.185 | 1.195 | 1.175 | 1.190 |
| 30.11.2010 | 1.185 | 1.190 | 1.155 | 1.165 |
| 01.12.2010 | 1.150 | 1.165 | 1.145 | 1.160 |
| 02.12.2010 | 1.185 | 1.200 | 1.180 | 1.185 |
| 03.12.2010 | 1.200 | 1.215 | 1.190 | 1.190 |
| 06.12.2010 | 1.180 | 1.200 | 1.170 | 1.195 |
| 07.12.2010 | 1.195 | 1.200 | 1.175 | 1.185 |
| 08.12.2010 | 1.185 | 1.205 | 1.180 | 1.200 |
| 09.12.2010 | 1.225 | 1.240 | 1.220 | 1.235 |
| 10.12.2010 | 1.245 | 1.245 | 1.205 | 1.220 |
| 13.12.2010 | 1.220 | 1.230 | 1.205 | 1.230 |
| 14.12.2010 | 1.230 | 1.235 | 1.215 | 1.230 |
| 15.12.2010 | 1.235 | 1.240 | 1.210 | 1.215 |
| 16.12.2010 | 1.220 | 1.220 | 1.210 | 1.215 |
| 17.12.2010 | 1.210 | 1.220 | 1.205 | 1.220 |
| 20.12.2010 | 1.215 | 1.230 | 1.215 | 1.220 |
| 21.12.2010 | 1.225 | 1.235 | 1.220 | 1.225 |
| 22.12.2010 | 1.220 | 1.230 | 1.220 | 1.225 |
| 24.12.2010 | 1.210 | 1.210 | 1.185 | 1.195 |
| 27.12.2010 | 1.180 | 1.200 | 1.180 | 1.195 |
| 28.12.2010 | 1.185 | 1.195 | 1.180 | 1.190 |
| 29.12.2010 | 1.185 | 1.185 | 1.175 | 1.180 |
| 30.12.2010 | 1.165 | 1.170 | 1.150 | 1.165 |