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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.001,737
KAPANIŞ 1.001,0815

En Düşük

DÜŞÜK 723

En Yüksek

YÜKSEK 1.273
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20251.0731.0861.0591.083,5
07.01.20251.0941.101,51.0821.087,5
08.01.20251.0901.1011.086,51.096
09.01.20251.0851.0861.0451.048,5
10.01.20251.0441.0541.029,51.032
14.01.20251.0441.0451.0221.034,5
15.01.20251.0451.045,51.0281.034
16.01.20251.019,51.023,51.003,51.019
17.01.20251.008,51.0191.0061.012
20.01.20251.0171.030,51.012,51.024,5
21.01.20251.078,51.086982,71.004
22.01.20251.0201.0261.0091.025,5
23.01.20251.0181.0491.0141.048,5
24.01.20251.048,51.054,51.028,51.031
27.01.20251.0401.052,51.038,51.052,5
28.01.20251.0481.049,51.031,51.035
29.01.20251.0351.0431.026,51.041,5
30.01.20251.0361.0611.0361.060
31.01.20251.0591.0711.047,51.065,5
03.02.2025975,5997,4967,2985,3
04.02.20251.0151.037,51.0131.033,5
05.02.20251.0441.051,51.0341.044
06.02.20251.0351.0541.034,51.054
07.02.20251.0491.0791.028,51.034
10.02.20251.0231.057,51.022,51.046
12.02.20251.046,51.0471.0041.025,5
13.02.20251.046,51.055,51.027,51.052,5
14.02.20251.0591.0681.0521.055
17.02.20251.0501.0511.0161.018,5
18.02.20251.018,51.0391.017,51.031,5
19.02.20251.0101.0211.0031.012
20.02.2025999,91.001,5987,3996
21.02.2025996,41.0199901.014,5
25.02.20251.0001.017999,91.016
26.02.20251.011,51.013991,41.010,5
27.02.20251.0121.0361.0081.036
28.02.20251.0211.023,51.003,51.008
03.03.20251.0091.0321.0051.024
04.03.20251.0051.015997,6999,8
05.03.20251.022,51.041,51.002,51.005
06.03.20251.0301.038,51.0251.028
07.03.20251.0111.030,51.0111.023
10.03.20251.019,51.030,51.0131.030
11.03.20251.0301.0521.0191.052
12.03.20251.0531.0651.033,51.043,5
13.03.20251.0421.0431.025,51.028,5
14.03.20251.0261.033,51.021,51.032,5
17.03.20251.032,51.048,51.0311.043
18.03.20251.052,51.0751.0521.075
19.03.20251.0901.100,51.085,51.087,5
21.03.20251.078,51.0911.071,51.072,5
24.03.20251.086,51.092,51.072,51.092
25.03.20251.1071.1151.082,51.091,5
26.03.20251.0871.088,51.0741.085
27.03.20251.0301.037,51.0131.020
28.03.2025987,9991,8972976,9
31.03.2025952,3955,8937,1942,2
01.04.2025946,8952,2929929
02.04.2025932,2943,8917,5940,4
03.04.2025865,4886,9855,5873
04.04.2025843848793,9820,8
07.04.2025746780,7723766,2
08.04.2025804,6842804,6834,2
09.04.2025809823,6795,3807,4
10.04.2025890,7890,7825,8830,5
11.04.2025789,3803,1773,4798,7
14.04.2025806813,8787,1788,6
15.04.2025825836,5811,9811,9
16.04.2025815828,5812819,7
17.04.2025822,5845,9816,7842
18.04.2025850,2865,5847,1863,5
21.04.2025856,1856,1819,5820
22.04.2025816,9824,7812,8818,8
23.04.2025846847,7835,6843,4
24.04.2025858,4897,9850,6852,1
25.04.2025850878,6849,9876
28.04.2025880,7904,7873,2877
30.04.2025872,2875844854,4
01.05.2025848,2861,5844,7860
02.05.2025869880,4865,9873
07.05.2025869,9869,9849,4852
08.05.2025850,9865,4842,8859,9
09.05.2025874,9885,6868,8879
12.05.2025878,8912860,5876,1
13.05.2025907,7918,5878,3887,7
14.05.2025880881,4854,6864,5
15.05.2025852,5854,4840,8845,9
16.05.2025843,8864,9838,3864,2
19.05.2025860879,3858,1872
20.05.2025880,5924,5879,9915,7
21.05.2025916,5922,5909,4914,2
22.05.2025890902,4887,4892,5
23.05.2025890,6899888,5893,8
26.05.2025890,5899,2886,6890
27.05.2025892904,2884901,8
28.05.2025912,4921,9904,5913,7
29.05.2025942949,5932,9943,7
30.05.2025917921,5906,2912,8
02.06.2025901904,3881,6881,7
03.06.2025878,5879,6867,4875
04.06.2025880,8880,8867,1867,1
05.06.2025848849,9828,2828,2
06.06.2025829,3844,9829,3841
09.06.2025845854,5844,9849,1
10.06.2025859,9863852,4856,2
11.06.2025853,7869,4853,2866,8
12.06.2025869,8881,9866,1874,7
13.06.2025860864840,4840,5
16.06.2025855,5864,2845,2850,7
17.06.2025851859,7845,7858,8
18.06.2025857,5879,8855879,8
19.06.2025879884,6863,2863,6
20.06.2025868,4871,9842,6848,7
23.06.2025845,9847,9828,6831,6
24.06.2025836,9840,9823,3831,1
25.06.2025831843,6829,6836,8
26.06.2025844,6852,8838852,8
27.06.2025861,4907860,4893,9
30.06.2025884,6890,8864,1869,4
01.07.2025852,1866847,5851,4
02.07.2025843856,5834856,5
03.07.2025870912,2867,3896
04.07.2025892,5896,3877,7883,1
07.07.2025879,8880,6855859,5
08.07.2025859,5885,6853853,8
09.07.2025860876,9853864,3
10.07.2025864,3871,2841,4844,2
11.07.2025856,4870,4848,8869,9
14.07.2025864,9876,2863873,3
15.07.2025880,6886,2865,8868,4
16.07.2025873,8874,8859864,7
17.07.2025849,7854845,5848,2
18.07.2025849,1850,2836,9845,7
22.07.2025845,1855,9839,5844,1
23.07.2025927,6994,1921,1994,1
24.07.20251.021,51.039992,51.010
25.07.2025989990943,7943,7
28.07.2025949967,8943,6960,5
29.07.2025952956,9927927,3
30.07.2025924,8929,9909921,1
31.07.2025922,3929,5907911,2
01.08.2025919928,3912,4922,3
04.08.2025892,3924,3892918,5
05.08.2025918,5993917,6942,8
06.08.2025952,2977,6939,6952,1
07.08.2025938,9948,9924926,3
08.08.2025933,7982933,4971,8
12.08.2025975994,4973,6986,5
13.08.2025999,91.008976,7978,3
14.08.2025981987,3951,1951,9
15.08.2025956,4972954,2972
18.08.2025979,9992,4978988,8
19.08.2025983998980,1989,5
20.08.2025987,9997,5977,1986,2
21.08.2025979,4980,8967,9975
22.08.20259751.007,5974,51.006,5
25.08.20251.0061.016992,51.001
26.08.20251.0181.0229941.005
27.08.20251.0021.0059931.001,5
28.08.20251.003,51.027,51.0011.008,5
29.08.20251.0041.008995995
01.09.20259991.029,5997,51.022
02.09.20251.0271.0401.0211.040
03.09.20251.0371.052,51.030,51.035
04.09.20251.0561.0691.051,51.060,5
05.09.20251.120,51.1231.074,51.097,5
08.09.20251.1551.177,51.140,51.176
09.09.20251.173,51.1841.1621.172,5
10.09.20251.151,51.155,51.118,51.132,5
11.09.20251.126,51.1391.1211.127
12.09.20251.1341.135,51.0931.098
16.09.20251.134,51.138,51.117,51.127,5
17.09.20251.1271.1271.1011.103
18.09.20251.1001.107,51.0851.092
19.09.20251.0861.1081.083,51.095
22.09.20251.0831.114,51.0831.114
24.09.20251.1171.122,51.0901.093
25.09.20251.1111.124,51.105,51.124
26.09.20251.1391.1681.128,51.140,5
29.09.20251.128,51.132,51.0881.088
30.09.20251.082,51.0871.0641.081
01.10.20251.055,51.0661.0491.058
02.10.20251.0481.0551.0041.037
03.10.20251.030,51.0561.0181.043
06.10.20251.1171.1191.0781.085
07.10.20251.086,51.0951.077,51.078
08.10.20251.0881.105,51.081,51.085
09.10.20251.0851.098,51.0741.098,5
10.10.20251.0841.100,51.066,51.069
14.10.20251.0451.074,51.037,51.044,5
15.10.20251.0941.0951.0701.086
16.10.20251.1021.1041.0851.093
17.10.20251.0821.0931.073,51.080,5
20.10.20251.100,51.113,51.0941.113,5
21.10.20251.1171.1241.104,51.112,5
22.10.20251.1381.164,51.130,51.141,5
23.10.20251.1321.1431.1221.140,5
24.10.20251.1331.1391.121,51.124
27.10.20251.1471.149,51.125,51.141
28.10.20251.1301.131,51.1061.109
29.10.20251.1201.120,51.0811.092,5
30.10.20251.0901.1001.0801.097,5
31.10.20251.0951.0951.061,51.072
04.11.20251.077,51.0821.0561.057
05.11.20251.044,51.0501.0021.024
06.11.20251.0431.0441.0211.034,5
07.11.20251.018,51.1191.013,51.119
10.11.20251.0971.1021.0481.096
11.11.20251.086,51.133,51.084,51.133,5
12.11.20251.1181.1461.1031.111
13.11.20251.1211.1351.1111.132
14.11.20251.113,51.129,51.1081.124,5
17.11.20251.100,51.1151.0891.089,5
18.11.20251.078,51.084,51.044,51.044,5
19.11.20251.0481.059,51.039,51.049
20.11.20251.1151.117,51.078,51.109,5
21.11.20251.0901.126,51.088,51.117,5
25.11.20251.1301.1371.117,51.123
26.11.20251.130,51.142,51.1101.141,5
27.11.20251.142,51.144,51.1331.138
28.11.20251.139,51.153,51.129,51.143
01.12.20251.154,51.164,51.1341.139,5
02.12.20251.1401.140,51.111,51.115,5
03.12.20251.1171.1241.1081.122,5
04.12.20251.1221.164,51.1201.160,5
05.12.20251.1451.151,51.1111.122
08.12.20251.1251.1281.116,51.124
09.12.20251.126,51.134,51.1181.133,5
10.12.20251.1441.1611.1381.151,5
11.12.20251.1641.1731.1471.163
12.12.20251.1701.187,51.1621.187
15.12.20251.2081.2251.201,51.213
16.12.20251.2201.2321.1821.184
17.12.20251.1701.180,51.163,51.175,5
18.12.20251.169,51.1821.157,51.162,5
19.12.20251.199,51.2291.190,51.209,5
22.12.20251.239,51.2731.2391.262
23.12.20251.256,51.2661.2161.225
24.12.20251.223,51.2361.216,51.216,5
25.12.20251.2291.235,51.2201.234
26.12.20251.2361.2371.208,51.208,5
29.12.20251.2091.2201.201,51.219
30.12.20251.215,51.227,51.208,51.219