7267.T
Honda Motor Co., Ltd.
09:30:00
1412.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 1414
Düşük₺1403.5
Yüksek₺1425.5
7267.T: Honda Motor Co., Ltd. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.153,8537
KAPANIŞ 1.152,098
En Düşük
DÜŞÜK 911
En Yüksek
YÜKSEK 1.383,67
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 1.308,33 | 1.328,67 | 1.302 | 1.328,67 |
| 05.01.2018 | 1.333,33 | 1.351,33 | 1.330 | 1.340,33 |
| 09.01.2018 | 1.347,33 | 1.352,33 | 1.332,33 | 1.336,67 |
| 10.01.2018 | 1.345 | 1.383,67 | 1.342,67 | 1.367,33 |
| 11.01.2018 | 1.345 | 1.351,67 | 1.332,67 | 1.342 |
| 12.01.2018 | 1.335 | 1.336,67 | 1.322 | 1.322,67 |
| 15.01.2018 | 1.333,33 | 1.335,33 | 1.323,67 | 1.327 |
| 16.01.2018 | 1.327,67 | 1.332,67 | 1.321,67 | 1.329,67 |
| 17.01.2018 | 1.329,67 | 1.339,67 | 1.325,67 | 1.339,67 |
| 18.01.2018 | 1.345,67 | 1.347,67 | 1.323,67 | 1.325,67 |
| 19.01.2018 | 1.331 | 1.339 | 1.327 | 1.334,33 |
| 22.01.2018 | 1.333,33 | 1.333,33 | 1.320 | 1.326,67 |
| 23.01.2018 | 1.331 | 1.355,33 | 1.330,33 | 1.350,67 |
| 24.01.2018 | 1.341,67 | 1.343,67 | 1.331 | 1.331,33 |
| 25.01.2018 | 1.314,33 | 1.317,67 | 1.308,33 | 1.314 |
| 26.01.2018 | 1.316,67 | 1.322,67 | 1.310,33 | 1.311 |
| 29.01.2018 | 1.307,33 | 1.325,33 | 1.299,67 | 1.315,67 |
| 30.01.2018 | 1.319,33 | 1.328,33 | 1.305,33 | 1.308,33 |
| 31.01.2018 | 1.296,67 | 1.296,67 | 1.272,33 | 1.275,33 |
| 01.02.2018 | 1.283,33 | 1.290,33 | 1.281,33 | 1.286,33 |
| 02.02.2018 | 1.286 | 1.300 | 1.280 | 1.296,67 |
| 05.02.2018 | 1.327,67 | 1.343,33 | 1.315,33 | 1.323,67 |
| 06.02.2018 | 1.277 | 1.277 | 1.241 | 1.270 |
| 07.02.2018 | 1.311 | 1.315,67 | 1.279,67 | 1.280 |
| 08.02.2018 | 1.294,67 | 1.309 | 1.283 | 1.291 |
| 09.02.2018 | 1.250,33 | 1.265,33 | 1.246,67 | 1.265 |
| 13.02.2018 | 1.266 | 1.272,67 | 1.241,33 | 1.243,33 |
| 14.02.2018 | 1.245 | 1.251,67 | 1.217,67 | 1.229 |
| 15.02.2018 | 1.244 | 1.251 | 1.234,33 | 1.244,67 |
| 16.02.2018 | 1.259,67 | 1.275 | 1.255,33 | 1.258 |
| 19.02.2018 | 1.266 | 1.283,67 | 1.263,67 | 1.283,67 |
| 20.02.2018 | 1.275,67 | 1.277,33 | 1.254,67 | 1.261,67 |
| 21.02.2018 | 1.280 | 1.285,33 | 1.272,67 | 1.282,33 |
| 22.02.2018 | 1.269,33 | 1.269,33 | 1.254 | 1.269 |
| 23.02.2018 | 1.278 | 1.283 | 1.272 | 1.281,67 |
| 26.02.2018 | 1.285,33 | 1.305,67 | 1.282 | 1.297,67 |
| 27.02.2018 | 1.307,33 | 1.330,67 | 1.307 | 1.324 |
| 28.02.2018 | 1.314,67 | 1.318,67 | 1.294,67 | 1.295 |
| 01.03.2018 | 1.284 | 1.287 | 1.274 | 1.277 |
| 02.03.2018 | 1.253,67 | 1.253,67 | 1.225,33 | 1.228,67 |
| 05.03.2018 | 1.215,67 | 1.219,33 | 1.198,33 | 1.202,67 |
| 06.03.2018 | 1.233,33 | 1.241 | 1.218,67 | 1.222 |
| 07.03.2018 | 1.216,33 | 1.230,67 | 1.209,33 | 1.211,33 |
| 08.03.2018 | 1.227 | 1.231 | 1.215 | 1.222 |
| 09.03.2018 | 1.225,67 | 1.233,33 | 1.204 | 1.207,67 |
| 12.03.2018 | 1.233,67 | 1.247,33 | 1.231 | 1.246,33 |
| 13.03.2018 | 1.229 | 1.236,67 | 1.219,67 | 1.236 |
| 14.03.2018 | 1.228,67 | 1.237,33 | 1.226,33 | 1.229 |
| 15.03.2018 | 1.220,67 | 1.232,67 | 1.218 | 1.231,33 |
| 16.03.2018 | 1.232 | 1.233 | 1.221,67 | 1.226 |
| 19.03.2018 | 1.219,33 | 1.224,67 | 1.211,67 | 1.213 |
| 20.03.2018 | 1.214,33 | 1.218,33 | 1.207 | 1.214 |
| 22.03.2018 | 1.220,33 | 1.224 | 1.207 | 1.221,33 |
| 23.03.2018 | 1.180,67 | 1.184 | 1.153,33 | 1.157 |
| 26.03.2018 | 1.144,67 | 1.162,33 | 1.142,33 | 1.162,33 |
| 27.03.2018 | 1.178,33 | 1.205,33 | 1.169 | 1.205,33 |
| 28.03.2018 | 1.190,33 | 1.218,67 | 1.179,67 | 1.218 |
| 29.03.2018 | 1.231,67 | 1.233,33 | 1.197,67 | 1.213,67 |
| 30.03.2018 | 1.228 | 1.228,67 | 1.212 | 1.220 |
| 02.04.2018 | 1.220 | 1.228,67 | 1.214 | 1.214 |
| 03.04.2018 | 1.199 | 1.209,67 | 1.193,67 | 1.205 |
| 04.04.2018 | 1.212,33 | 1.226,33 | 1.207,67 | 1.220,67 |
| 05.04.2018 | 1.234,67 | 1.241 | 1.219,67 | 1.233,67 |
| 06.04.2018 | 1.240,33 | 1.246,33 | 1.225,33 | 1.227 |
| 09.04.2018 | 1.223,33 | 1.234 | 1.219,67 | 1.229,33 |
| 10.04.2018 | 1.233,33 | 1.267,67 | 1.225,67 | 1.261,33 |
| 11.04.2018 | 1.256 | 1.271,67 | 1.252,67 | 1.260,67 |
| 12.04.2018 | 1.254,67 | 1.256 | 1.238 | 1.245 |
| 13.04.2018 | 1.253,67 | 1.268,33 | 1.250,67 | 1.257,67 |
| 16.04.2018 | 1.257,67 | 1.263,33 | 1.253 | 1.260,67 |
| 17.04.2018 | 1.258,33 | 1.262,67 | 1.252,33 | 1.252,33 |
| 18.04.2018 | 1.245 | 1.250,33 | 1.232,33 | 1.239 |
| 19.04.2018 | 1.243,33 | 1.244,67 | 1.230 | 1.230,33 |
| 20.04.2018 | 1.232,67 | 1.237,33 | 1.225 | 1.227,33 |
| 23.04.2018 | 1.227,33 | 1.231,33 | 1.223,67 | 1.225 |
| 24.04.2018 | 1.241,67 | 1.248,33 | 1.238,33 | 1.246,67 |
| 25.04.2018 | 1.240,33 | 1.262,33 | 1.239,33 | 1.261,67 |
| 26.04.2018 | 1.264,67 | 1.269,33 | 1.259,33 | 1.265,67 |
| 27.04.2018 | 1.275,67 | 1.278,67 | 1.248 | 1.255,67 |
| 01.05.2018 | 1.266,67 | 1.267,33 | 1.237,33 | 1.243,33 |
| 02.05.2018 | 1.246,67 | 1.246,67 | 1.210,33 | 1.213,67 |
| 07.05.2018 | 1.223,33 | 1.223,33 | 1.200 | 1.206,33 |
| 08.05.2018 | 1.209,67 | 1.216,67 | 1.204,67 | 1.210 |
| 09.05.2018 | 1.200 | 1.203,33 | 1.180,67 | 1.182,33 |
| 10.05.2018 | 1.190,33 | 1.194,67 | 1.181,67 | 1.183,33 |
| 11.05.2018 | 1.188,67 | 1.208,67 | 1.187,67 | 1.207,67 |
| 14.05.2018 | 1.200 | 1.224 | 1.194,67 | 1.221,33 |
| 15.05.2018 | 1.210,33 | 1.224 | 1.206,33 | 1.215 |
| 16.05.2018 | 1.206,67 | 1.219 | 1.206,67 | 1.213,33 |
| 17.05.2018 | 1.217,67 | 1.222,67 | 1.216,67 | 1.219,67 |
| 18.05.2018 | 1.225 | 1.236 | 1.221,67 | 1.235 |
| 21.05.2018 | 1.230 | 1.238,67 | 1.228,33 | 1.229,67 |
| 22.05.2018 | 1.229 | 1.233,67 | 1.225,67 | 1.231 |
| 23.05.2018 | 1.220 | 1.228,67 | 1.211,67 | 1.218,33 |
| 24.05.2018 | 1.210 | 1.214,67 | 1.172,33 | 1.177 |
| 25.05.2018 | 1.177 | 1.178,33 | 1.164,33 | 1.166 |
| 28.05.2018 | 1.171,67 | 1.179,33 | 1.163,67 | 1.179 |
| 29.05.2018 | 1.178 | 1.182,33 | 1.170,33 | 1.178,33 |
| 30.05.2018 | 1.148 | 1.148 | 1.135 | 1.139,33 |
| 31.05.2018 | 1.140 | 1.157,33 | 1.137 | 1.149 |
| 01.06.2018 | 1.157 | 1.163 | 1.144,33 | 1.155,33 |
| 04.06.2018 | 1.169,33 | 1.186,33 | 1.165,33 | 1.183 |
| 05.06.2018 | 1.175,33 | 1.175,67 | 1.157 | 1.169,67 |
| 06.06.2018 | 1.173,67 | 1.180,33 | 1.166,33 | 1.170 |
| 07.06.2018 | 1.181,33 | 1.185,33 | 1.177,67 | 1.178,67 |
| 08.06.2018 | 1.178,67 | 1.189 | 1.172 | 1.172,33 |
| 11.06.2018 | 1.172,33 | 1.192,67 | 1.172,33 | 1.191,67 |
| 12.06.2018 | 1.205,67 | 1.206,33 | 1.184 | 1.185 |
| 13.06.2018 | 1.192,67 | 1.200,33 | 1.190,67 | 1.199,33 |
| 14.06.2018 | 1.193,33 | 1.196,33 | 1.181,33 | 1.181,33 |
| 15.06.2018 | 1.186,67 | 1.187,33 | 1.172,67 | 1.177,67 |
| 18.06.2018 | 1.171,67 | 1.174,67 | 1.159,33 | 1.162,33 |
| 19.06.2018 | 1.152 | 1.157,67 | 1.143,33 | 1.144,33 |
| 20.06.2018 | 1.143,33 | 1.143,67 | 1.123,33 | 1.140,33 |
| 21.06.2018 | 1.133,67 | 1.143,33 | 1.128,33 | 1.136,33 |
| 22.06.2018 | 1.122 | 1.122 | 1.105,33 | 1.114 |
| 25.06.2018 | 1.117 | 1.117 | 1.102 | 1.103,33 |
| 26.06.2018 | 1.094,33 | 1.108,33 | 1.084 | 1.106,33 |
| 27.06.2018 | 1.095,67 | 1.096 | 1.073,33 | 1.075 |
| 28.06.2018 | 1.070,67 | 1.083,33 | 1.069,33 | 1.076,33 |
| 29.06.2018 | 1.069,67 | 1.084,33 | 1.067 | 1.084,33 |
| 02.07.2018 | 1.075,67 | 1.084,67 | 1.062 | 1.064,67 |
| 03.07.2018 | 1.076 | 1.076 | 1.061 | 1.070 |
| 04.07.2018 | 1.060,33 | 1.070,67 | 1.057 | 1.062,67 |
| 05.07.2018 | 1.065 | 1.072,67 | 1.058 | 1.061,33 |
| 06.07.2018 | 1.071,67 | 1.086,67 | 1.071 | 1.076 |
| 09.07.2018 | 1.075,67 | 1.083,33 | 1.072,67 | 1.080 |
| 10.07.2018 | 1.093,33 | 1.100,67 | 1.086,33 | 1.091 |
| 11.07.2018 | 1.080,33 | 1.084 | 1.068,67 | 1.079,33 |
| 12.07.2018 | 1.082,33 | 1.091,33 | 1.073,33 | 1.086,33 |
| 13.07.2018 | 1.087 | 1.102 | 1.084 | 1.097,33 |
| 17.07.2018 | 1.094,33 | 1.116 | 1.086,67 | 1.107,67 |
| 18.07.2018 | 1.122,33 | 1.125,33 | 1.110,67 | 1.110,67 |
| 19.07.2018 | 1.105,33 | 1.115 | 1.099,33 | 1.107,67 |
| 20.07.2018 | 1.100,67 | 1.106,33 | 1.090,67 | 1.097,33 |
| 23.07.2018 | 1.082,67 | 1.092,67 | 1.078,33 | 1.084,33 |
| 24.07.2018 | 1.099,33 | 1.102,67 | 1.095 | 1.097,67 |
| 25.07.2018 | 1.101,67 | 1.110,67 | 1.098,67 | 1.109 |
| 26.07.2018 | 1.123,33 | 1.126,33 | 1.107,67 | 1.114,33 |
| 27.07.2018 | 1.118,33 | 1.121,67 | 1.114 | 1.121,67 |
| 30.07.2018 | 1.123 | 1.128,67 | 1.122,33 | 1.124,67 |
| 31.07.2018 | 1.131,33 | 1.134,67 | 1.117,33 | 1.118,33 |
| 01.08.2018 | 1.165 | 1.165 | 1.143,67 | 1.151,33 |
| 02.08.2018 | 1.137 | 1.147,67 | 1.115,67 | 1.118,33 |
| 03.08.2018 | 1.130,33 | 1.135,67 | 1.124 | 1.126,67 |
| 06.08.2018 | 1.135 | 1.145,33 | 1.126,67 | 1.130,67 |
| 07.08.2018 | 1.132,67 | 1.142,33 | 1.127,33 | 1.142,33 |
| 08.08.2018 | 1.150 | 1.151,67 | 1.139 | 1.141,67 |
| 09.08.2018 | 1.140 | 1.140 | 1.125 | 1.127 |
| 10.08.2018 | 1.132,67 | 1.135,33 | 1.122 | 1.122,67 |
| 13.08.2018 | 1.114,33 | 1.116 | 1.088,33 | 1.090,67 |
| 14.08.2018 | 1.105 | 1.112,33 | 1.094,67 | 1.112 |
| 15.08.2018 | 1.109,67 | 1.117,67 | 1.089,67 | 1.095,33 |
| 16.08.2018 | 1.094,33 | 1.100 | 1.079,67 | 1.097,33 |
| 17.08.2018 | 1.116,67 | 1.117 | 1.100,67 | 1.104,33 |
| 20.08.2018 | 1.103,33 | 1.107 | 1.096,67 | 1.104,67 |
| 21.08.2018 | 1.105 | 1.111,33 | 1.098 | 1.107 |
| 22.08.2018 | 1.115,33 | 1.131 | 1.112,33 | 1.128 |
| 23.08.2018 | 1.118,67 | 1.121,67 | 1.103,67 | 1.106 |
| 24.08.2018 | 1.103,33 | 1.108,67 | 1.094,33 | 1.096,67 |
| 27.08.2018 | 1.103 | 1.115,67 | 1.102,67 | 1.111,67 |
| 28.08.2018 | 1.136,67 | 1.140 | 1.125,67 | 1.125,67 |
| 29.08.2018 | 1.125,67 | 1.136 | 1.122,33 | 1.131,67 |
| 30.08.2018 | 1.136 | 1.137,67 | 1.118,67 | 1.118,67 |
| 31.08.2018 | 1.106,67 | 1.107 | 1.097 | 1.097,33 |
| 03.09.2018 | 1.092,67 | 1.095,67 | 1.082 | 1.085,33 |
| 04.09.2018 | 1.085,33 | 1.085,33 | 1.069,33 | 1.072,67 |
| 05.09.2018 | 1.072,33 | 1.072,33 | 1.060,33 | 1.061,33 |
| 06.09.2018 | 1.062,67 | 1.068,33 | 1.057,67 | 1.061 |
| 07.09.2018 | 1.073,67 | 1.073,67 | 1.048,67 | 1.057,67 |
| 10.09.2018 | 1.046,67 | 1.056 | 1.044,33 | 1.053 |
| 11.09.2018 | 1.055 | 1.060,33 | 1.047,33 | 1.058 |
| 12.09.2018 | 1.051,67 | 1.051,67 | 1.035,67 | 1.039 |
| 13.09.2018 | 1.043,67 | 1.062 | 1.041 | 1.059,33 |
| 14.09.2018 | 1.063 | 1.073 | 1.060 | 1.072,33 |
| 18.09.2018 | 1.064 | 1.095 | 1.063,67 | 1.094,67 |
| 19.09.2018 | 1.106 | 1.131,33 | 1.104 | 1.127,67 |
| 20.09.2018 | 1.141,67 | 1.142,67 | 1.126,67 | 1.139,33 |
| 21.09.2018 | 1.147,67 | 1.163,67 | 1.142,67 | 1.163,67 |
| 25.09.2018 | 1.166,67 | 1.173 | 1.152,67 | 1.172 |
| 26.09.2018 | 1.150,67 | 1.159,67 | 1.133,33 | 1.142,33 |
| 27.09.2018 | 1.156,67 | 1.161,33 | 1.135,33 | 1.135,67 |
| 28.09.2018 | 1.154 | 1.154,67 | 1.138,67 | 1.146,33 |
| 01.10.2018 | 1.133,33 | 1.155 | 1.127,67 | 1.144,67 |
| 02.10.2018 | 1.155,33 | 1.167,33 | 1.152,33 | 1.162 |
| 03.10.2018 | 1.142,67 | 1.147 | 1.112,67 | 1.112,67 |
| 04.10.2018 | 1.133,33 | 1.134 | 1.112,67 | 1.115,33 |
| 05.10.2018 | 1.105,33 | 1.117 | 1.102 | 1.108,67 |
| 09.10.2018 | 1.088 | 1.092,67 | 1.071,67 | 1.074,33 |
| 10.10.2018 | 1.077 | 1.080,67 | 1.063,67 | 1.069 |
| 11.10.2018 | 1.033,33 | 1.040,67 | 1.022,67 | 1.028,33 |
| 12.10.2018 | 1.018 | 1.030,67 | 1.017,33 | 1.030,67 |
| 15.10.2018 | 1.020 | 1.020,67 | 1.003,33 | 1.003,67 |
| 16.10.2018 | 1.008 | 1.022,67 | 1.006,33 | 1.022,67 |
| 17.10.2018 | 1.028 | 1.035,33 | 1.024 | 1.032,33 |
| 18.10.2018 | 1.033,33 | 1.036 | 1.027 | 1.031,33 |
| 19.10.2018 | 1.019 | 1.021,67 | 1.011,33 | 1.021,67 |
| 22.10.2018 | 1.018 | 1.029 | 1.010,33 | 1.026 |
| 23.10.2018 | 1.018,67 | 1.020,33 | 1.002,33 | 1.003,67 |
| 24.10.2018 | 1.020 | 1.020 | 1.001 | 1.006,33 |
| 25.10.2018 | 983,33 | 988,67 | 972 | 975,5 |
| 26.10.2018 | 990,67 | 999,33 | 980,67 | 992,5 |
| 29.10.2018 | 999,83 | 1.009,67 | 992 | 995 |
| 30.10.2018 | 993,33 | 1.016 | 990,83 | 1.014,67 |
| 31.10.2018 | 1.045 | 1.080,33 | 1.040,33 | 1.080,33 |
| 01.11.2018 | 1.080,33 | 1.095,67 | 1.079,33 | 1.083,67 |
| 02.11.2018 | 1.086 | 1.088,67 | 1.065,67 | 1.082,67 |
| 05.11.2018 | 1.066,33 | 1.080,67 | 1.054,67 | 1.072 |
| 06.11.2018 | 1.078 | 1.107,67 | 1.077,33 | 1.105,67 |
| 07.11.2018 | 1.098,33 | 1.103,33 | 1.071,33 | 1.076,33 |
| 08.11.2018 | 1.095,67 | 1.096 | 1.083,33 | 1.088 |
| 09.11.2018 | 1.088,67 | 1.097 | 1.081,67 | 1.093,33 |
| 12.11.2018 | 1.084 | 1.094,33 | 1.081,33 | 1.094 |
| 13.11.2018 | 1.070,67 | 1.073 | 1.052,67 | 1.070 |
| 14.11.2018 | 1.074,33 | 1.097,33 | 1.071,67 | 1.074,33 |
| 15.11.2018 | 1.073,33 | 1.073,33 | 1.061,33 | 1.068,67 |
| 16.11.2018 | 1.070,33 | 1.077 | 1.057 | 1.061,33 |
| 19.11.2018 | 1.059,67 | 1.066,33 | 1.050,33 | 1.059,67 |
| 20.11.2018 | 1.049,33 | 1.063,67 | 1.048,33 | 1.055,33 |
| 21.11.2018 | 1.035,67 | 1.050,67 | 1.033,67 | 1.048,67 |
| 22.11.2018 | 1.048,67 | 1.056,33 | 1.045,67 | 1.052,67 |
| 26.11.2018 | 1.045,33 | 1.054 | 1.038 | 1.052,67 |
| 27.11.2018 | 1.066 | 1.074,33 | 1.059,67 | 1.068,33 |
| 28.11.2018 | 1.068,33 | 1.069,67 | 1.046,33 | 1.053,67 |
| 29.11.2018 | 1.052,33 | 1.058 | 1.046,33 | 1.047,33 |
| 30.11.2018 | 1.057 | 1.074,67 | 1.053,67 | 1.067,33 |
| 03.12.2018 | 1.083,33 | 1.094,67 | 1.071,33 | 1.089,67 |
| 04.12.2018 | 1.100 | 1.100 | 1.062,33 | 1.063,67 |
| 05.12.2018 | 1.040 | 1.044,33 | 1.030,67 | 1.038,33 |
| 06.12.2018 | 1.038,33 | 1.042,67 | 1.022 | 1.026,33 |
| 07.12.2018 | 1.037 | 1.037,33 | 1.024,33 | 1.028,67 |
| 10.12.2018 | 1.001 | 1.013,33 | 1.000 | 1.011 |
| 11.12.2018 | 1.016 | 1.017,33 | 997,5 | 1.007 |
| 12.12.2018 | 1.022,33 | 1.033,67 | 1.020 | 1.027,33 |
| 13.12.2018 | 1.037,33 | 1.045,33 | 1.032,67 | 1.038 |
| 14.12.2018 | 1.026 | 1.034,67 | 1.014 | 1.018 |
| 17.12.2018 | 1.018 | 1.026,33 | 1.016,33 | 1.016,67 |
| 18.12.2018 | 1.016,33 | 1.022,33 | 1.004 | 1.009,33 |
| 19.12.2018 | 1.009,67 | 1.021 | 1.006,33 | 1.015,67 |
| 20.12.2018 | 1.007,33 | 1.012 | 984,17 | 988 |
| 21.12.2018 | 985,67 | 991,17 | 972,33 | 973,83 |
| 25.12.2018 | 946,5 | 949,83 | 915,67 | 918,67 |
| 26.12.2018 | 926 | 933,17 | 911 | 927,17 |
| 27.12.2018 | 960,5 | 972,67 | 951,33 | 965,5 |
| 28.12.2018 | 962,33 | 970,83 | 950,67 | 964,83 |