Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Mazda Motor Corporation logosu
7261.T
Mazda Motor Corporation
09:30:00
1102 ¥
0.0000 (%0.00)
Önceki Kapanış: 1133
Düşük₺1100
Yüksek₺1133.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

7261.T: Mazda Motor Corporation Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.415,462
KAPANIŞ 1.412,9567

En Düşük

DÜŞÜK 942,2

En Yüksek

YÜKSEK 1.961
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20241.5561.6251.5331.625
05.01.20241.615,51.632,51.609,51.611
09.01.20241.6361.651,51.614,51.631
10.01.20241.6491.677,51.6381.659
11.01.20241.7071.7361.702,51.713,5
12.01.20241.7101.718,51.6701.676
15.01.20241.6871.708,51.6671.674,5
16.01.20241.6741.681,51.6461.660,5
17.01.20241.6901.710,51.6801.694,5
18.01.20241.7221.756,51.7181.734
19.01.20241.7641.7641.720,51.732
22.01.20241.726,51.7491.702,51.749
23.01.20241.7501.7711.7321.739,5
24.01.20241.7381.747,51.708,51.709,5
25.01.20241.6881.721,51.6781.721,5
26.01.20241.7111.7211.6881.703
29.01.20241.7271.7771.7251.777
30.01.20241.762,51.7941.745,51.789,5
31.01.20241.7951.822,51.781,51.821,5
01.02.20241.7901.821,51.778,51.802
02.02.20241.804,51.805,51.753,51.769
05.02.20241.828,51.853,51.8241.842
06.02.20241.8461.8761.8231.861,5
07.02.20241.8431.9351.8401.902
08.02.20241.9221.9611.8961.952
09.02.20241.9521.9611.9031.913,5
13.02.20241.7801.789,51.7091.776
14.02.20241.7891.794,51.7001.713,5
15.02.20241.7301.7431.711,51.716,5
16.02.20241.700,51.740,51.692,51.730,5
19.02.20241.726,51.752,51.720,51.741,5
20.02.20241.7521.7621.7181.732
21.02.20241.7381.761,51.7321.759,5
22.02.20241.7821.8221.775,51.819
26.02.20241.838,51.8471.7991.801,5
27.02.20241.8071.8201.777,51.787
28.02.20241.777,51.788,51.750,51.775
29.02.20241.7761.7761.7331.758
01.03.20241.7521.774,51.742,51.763
04.03.20241.7631.779,51.7281.732
05.03.20241.7201.7641.7121.755,5
06.03.20241.7601.784,51.747,51.784,5
07.03.20241.7751.780,51.6681.672,5
08.03.20241.6491.6671.634,51.649,5
11.03.20241.5901.6081.5611.579
12.03.20241.5561.594,51.5381.589
13.03.20241.610,51.6391.588,51.601,5
14.03.20241.6101.631,51.603,51.628,5
15.03.20241.650,51.6721.636,51.655
18.03.20241.6801.714,51.662,51.714,5
19.03.20241.7091.7561.7021.756
21.03.20241.7811.7961.7541.779,5
22.03.20241.786,51.821,51.7831.807,5
25.03.20241.7971.8061.7751.775
26.03.20241.790,51.8061.7771.792,5
27.03.20241.7861.827,51.778,51.807
28.03.20241.794,51.8031.759,51.761,5
29.03.20241.773,51.784,51.7481.755,5
01.04.20241.755,51.766,51.701,51.722,5
02.04.20241.7401.7541.6961.700,5
03.04.20241.6971.7461.686,51.736
04.04.20241.7621.788,51.7431.767
05.04.20241.739,51.7521.7201.740,5
08.04.20241.7601.7971.751,51.797
09.04.20241.7981.824,51.7971.824,5
10.04.20241.7881.8171.7851.800,5
11.04.20241.780,51.8121.7701.794
12.04.20241.794,51.822,51.791,51.806
15.04.20241.7851.812,51.7611.809,5
16.04.20241.8101.818,51.7591.775,5
17.04.20241.7891.791,51.701,51.703,5
18.04.20241.7051.737,51.692,51.715
19.04.20241.7141.719,51.645,51.673
22.04.20241.6801.697,51.6641.684,5
23.04.20241.6981.7151.669,51.674,5
24.04.20241.6731.727,51.6731.727,5
25.04.20241.7091.7261.6691.669
26.04.20241.6681.691,51.648,51.678
30.04.20241.733,51.8041.7251.804
01.05.20241.7711.788,51.7501.788
02.05.20241.7771.782,51.7221.730
07.05.20241.731,51.742,51.699,51.716
08.05.20241.7001.714,51.688,51.696
09.05.20241.7001.7031.6631.696
10.05.20241.724,51.7361.6541.685
13.05.20241.6281.642,51.584,51.600
14.05.20241.631,51.654,51.6201.644
15.05.20241.6451.6711.6341.636
16.05.20241.584,51.5981.555,51.574,5
17.05.20241.5791.5911.5631.573
20.05.20241.581,51.6301.576,51.607,5
21.05.20241.607,51.620,51.5871.587
22.05.20241.597,51.6041.575,51.578
23.05.20241.5801.5941.5691.589
24.05.20241.5681.582,51.543,51.572
27.05.20241.580,51.588,51.5711.588,5
28.05.20241.600,51.614,51.5891.598,5
29.05.20241.6071.6241.5981.603
30.05.20241.5971.622,51.5801.609
31.05.20241.6301.6621.6221.657,5
03.06.20241.6851.703,51.5901.603,5
04.06.20241.5901.630,51.578,51.603,5
05.06.20241.5871.596,51.5541.554
06.06.20241.5681.5761.5401.540
07.06.20241.5171.5471.5091.530
10.06.20241.5401.573,51.5361.567,5
11.06.20241.5501.5621.542,51.548
12.06.20241.5141.536,51.510,51.526
13.06.20241.5331.5351.4821.482
14.06.20241.474,51.5031.463,51.496
17.06.20241.4661.4661.4321.441
18.06.20241.4711.475,51.4581.470
19.06.20241.4931.523,51.485,51.523,5
20.06.20241.529,51.5461.5261.537,5
21.06.20241.5531.564,51.523,51.531,5
24.06.20241.548,51.5601.5401.550
25.06.20241.554,51.578,51.5441.578,5
26.06.20241.585,51.5881.548,51.553
27.06.20241.558,51.5681.5441.549,5
28.06.20241.5561.563,51.550,51.556
01.07.20241.5881.593,51.5581.562,5
02.07.20241.565,51.579,51.548,51.569
03.07.20241.565,51.572,51.526,51.531
04.07.20241.5441.585,51.541,51.585,5
05.07.20241.577,51.5851.5491.549
08.07.20241.547,51.547,51.5231.529,5
09.07.20241.5281.5281.4931.514
10.07.20241.5231.5231.505,51.516,5
11.07.20241.556,51.571,51.539,51.570,5
12.07.20241.5261.545,51.521,51.525,5
16.07.20241.534,51.5441.5231.523
17.07.20241.5381.5481.512,51.520,5
18.07.20241.450,51.465,51.4411.444
19.07.20241.4501.4561.4221.433,5
22.07.20241.4261.4271.406,51.408,5
23.07.20241.434,51.4401.4131.423,5
24.07.20241.4181.421,51.3681.368
25.07.20241.3451.3721.3171.320
26.07.20241.3281.340,51.2861.286
29.07.20241.3161.349,51.3101.338,5
30.07.20241.331,51.359,51.3271.357,5
31.07.20241.334,51.3721.3201.372
01.08.20241.3351.335,51.280,51.302
02.08.20241.2501.293,51.2291.260
05.08.20241.1851.1861.0251.048,5
06.08.20241.198,51.198,51.1171.147,5
07.08.20241.119,51.2041.0921.098,5
08.08.20241.1001.1361.0711.100
09.08.20241.137,51.1451.0931.114,5
13.08.20241.1361.1471.116,51.141,5
14.08.20241.151,51.1751.143,51.171
15.08.20241.1901.2391.1871.225,5
16.08.20241.2651.2781.243,51.251
19.08.20241.240,51.280,51.2271.234
20.08.20241.2641.2651.2421.253
21.08.20241.228,51.2301.2151.222
22.08.20241.2241.228,51.2121.222
23.08.20241.233,51.2431.2181.233
26.08.20241.195,51.197,51.173,51.191,5
27.08.20241.2001.2151.1861.213,5
28.08.20241.190,51.211,51.1841.211,5
29.08.20241.2021.204,51.1911.200,5
30.08.20241.2011.228,51.1931.222
02.09.20241.2521.256,51.2211.230
03.09.20241.241,51.2431.2251.231
04.09.20241.1761.1951.162,51.174
05.09.20241.1441.183,51.140,51.161
06.09.20241.1311.137,51.115,51.130
09.09.20241.0901.1101.072,51.108,5
10.09.20241.1061.111,51.0901.091
11.09.20241.0771.0781.0381.056,5
12.09.20241.085,51.0861.0641.074
13.09.20241.063,51.0741.0441.047,5
17.09.20241.0401.0501.0191.037
18.09.20241.059,51.078,51.050,51.074,5
19.09.20241.1121.1121.083,51.085
20.09.20241.1201.1211.0891.093,5
24.09.20241.1201.1341.0971.099
25.09.20241.097,51.125,51.097,51.111
26.09.20241.1181.1291.1081.128,5
27.09.20241.1291.165,51.1091.151,5
30.09.20241.050,51.0841.050,51.070
01.10.20241.082,51.1101.081,51.097
02.10.20241.0901.103,51.0761.080,5
03.10.20241.129,51.139,51.1151.118,5
04.10.20241.1201.124,51.1061.118
07.10.20241.1631.1631.1371.143,5
08.10.20241.1361.1401.095,51.099,5
09.10.20241.1071.111,51.0801.080
10.10.20241.1011.1051.0841.087
11.10.20241.081,51.0871.065,51.066,5
15.10.20241.081,51.0871.0631.064,5
16.10.20241.0501.067,51.0421.047
17.10.20241.0571.0641.047,51.050,5
18.10.20241.069,51.069,51.0461.050,5
21.10.20241.0511.072,51.0451.054,5
22.10.20241.0621.0711.0451.052,5
23.10.20241.058,51.092,51.053,51.059,5
24.10.20241.045,51.0611.034,51.057
25.10.20241.064,51.077,51.059,51.073,5
28.10.20241.0781.105,51.068,51.102,5
29.10.20241.1041.114,51.100,51.113
30.10.20241.099,51.1171.096,51.106,5
31.10.20241.1091.1161.0971.107,5
01.11.20241.0811.0951.065,51.067,5
05.11.20241.071,51.1251.071,51.125
06.11.20241.1121.1391.062,51.062,5
07.11.20241.0511.101,51.0501.055
08.11.20241.0361.044,51.0001.007,5
11.11.2024998,11.007,59901.002,5
12.11.20241.006,51.052,5996,31.033,5
13.11.20241.0301.036,5990990
14.11.20241.0051.033999,31.002,5
15.11.20241.0161.027,51.0101.014,5
18.11.20241.000,51.0301.000,51.030
19.11.20241.0331.037,51.0141.031,5
20.11.20241.0261.0301.0011.006
21.11.2024998,71.008,5994,71.005,5
22.11.2024999,81.005,5995,11.003
25.11.20241.012,51.0229991.001
26.11.20241.0001.014,5980,1999,9
27.11.2024981984,7944,2944,8
28.11.2024949,2974943,1959
29.11.2024975,7975,7949,1967,2
02.12.2024963,2976,8958,1971,5
03.12.2024960,6991,9960,2984
04.12.2024975,8981,5952,2952,2
05.12.2024955,5959942,2950
06.12.2024959,9970,7955964,6
09.12.2024978990,5972,4982
10.12.20249961.002982,9983,5
11.12.2024986,9988,7977,2977,3
12.12.2024982984,9967,7972,4
13.12.2024959978,6959977,8
16.12.2024972977967,5970,2
17.12.2024969,4971,2957,7957,9
18.12.20249651.016,5964,31.011
19.12.2024988996,3971,2981,2
20.12.2024994,51.006,5979983,4
23.12.2024993,41.004,5978,61.004,5
24.12.20241.007,51.041,51.0051.041,5
25.12.20241.0391.0421.021,51.042
26.12.20241.0501.0931.0481.087
27.12.20241.087,51.095,51.0751.090
30.12.20241.0921.093,51.078,51.083,5