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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.101,1162
KAPANIŞ 1.099,5367
En Düşük
DÜŞÜK 914,33
En Yüksek
YÜKSEK 1.225,67
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2021 | 968,83 | 970,67 | 940 | 953,83 |
| 05.01.2021 | 951,5 | 951,5 | 933 | 939,17 |
| 06.01.2021 | 950 | 959,5 | 943,33 | 958,33 |
| 07.01.2021 | 983,17 | 983,83 | 964,17 | 968,83 |
| 08.01.2021 | 964,33 | 977,83 | 954,5 | 977,83 |
| 12.01.2021 | 976,67 | 977,5 | 961,83 | 962,67 |
| 13.01.2021 | 967,5 | 975,17 | 965,67 | 973,67 |
| 14.01.2021 | 966,17 | 979,17 | 955 | 973 |
| 15.01.2021 | 968,83 | 972 | 943,67 | 945 |
| 18.01.2021 | 944,33 | 945,83 | 922,67 | 928,83 |
| 19.01.2021 | 933,33 | 948 | 927,83 | 944,5 |
| 20.01.2021 | 948,33 | 961 | 941,67 | 949,67 |
| 21.01.2021 | 952 | 971,5 | 952 | 964 |
| 22.01.2021 | 960,33 | 961,67 | 947 | 950,5 |
| 25.01.2021 | 946 | 949,5 | 933,5 | 941,5 |
| 26.01.2021 | 927,67 | 936,5 | 923,67 | 935,5 |
| 27.01.2021 | 941 | 946,67 | 931,33 | 945,83 |
| 28.01.2021 | 922 | 936,67 | 914,33 | 931 |
| 29.01.2021 | 930 | 932,67 | 917,33 | 921,5 |
| 01.02.2021 | 927 | 932,5 | 920,17 | 924,67 |
| 02.02.2021 | 927,5 | 938 | 925,67 | 936 |
| 03.02.2021 | 943,33 | 965,67 | 943,33 | 965,33 |
| 04.02.2021 | 983,17 | 1.008,33 | 966 | 970 |
| 05.02.2021 | 986,67 | 1.005 | 977,67 | 989,67 |
| 08.02.2021 | 1.001 | 1.013 | 997 | 1.004,33 |
| 09.02.2021 | 1.000 | 1.009,33 | 983,33 | 992,33 |
| 10.02.2021 | 1.025,33 | 1.058,67 | 1.025 | 1.043,33 |
| 12.02.2021 | 1.032,67 | 1.036 | 1.000,67 | 1.006,33 |
| 15.02.2021 | 1.019,33 | 1.028,33 | 1.011,33 | 1.017,33 |
| 16.02.2021 | 1.022,33 | 1.028,33 | 1.016 | 1.020,33 |
| 17.02.2021 | 1.030 | 1.034 | 1.025,33 | 1.029,33 |
| 18.02.2021 | 1.040 | 1.040 | 1.015 | 1.017,33 |
| 19.02.2021 | 1.002,33 | 1.004 | 986,67 | 993,67 |
| 22.02.2021 | 1.010,33 | 1.014,33 | 990,5 | 992,5 |
| 24.02.2021 | 997,83 | 1.010 | 992,17 | 996,33 |
| 25.02.2021 | 1.015 | 1.019,67 | 1.007,33 | 1.008,67 |
| 26.02.2021 | 1.000,67 | 1.003,33 | 970,5 | 970,5 |
| 01.03.2021 | 990,33 | 1.006,67 | 986,67 | 1.006 |
| 02.03.2021 | 1.012,67 | 1.021 | 986,67 | 998 |
| 03.03.2021 | 1.013 | 1.037,33 | 1.012,33 | 1.033,67 |
| 04.03.2021 | 1.039,33 | 1.041,67 | 1.000,33 | 1.017,33 |
| 05.03.2021 | 1.020,33 | 1.033,67 | 1.005 | 1.033,67 |
| 08.03.2021 | 1.052 | 1.067,67 | 1.043 | 1.050 |
| 09.03.2021 | 1.078 | 1.090,33 | 1.071,33 | 1.088,67 |
| 10.03.2021 | 1.068,33 | 1.074,67 | 1.064,33 | 1.072,67 |
| 11.03.2021 | 1.066,67 | 1.080,33 | 1.059 | 1.064 |
| 12.03.2021 | 1.069 | 1.073,33 | 1.055 | 1.073,33 |
| 15.03.2021 | 1.093,33 | 1.112,67 | 1.092,33 | 1.106,67 |
| 16.03.2021 | 1.105,67 | 1.116 | 1.099,67 | 1.112,33 |
| 17.03.2021 | 1.109,33 | 1.112,33 | 1.092,67 | 1.097,33 |
| 18.03.2021 | 1.113,33 | 1.118 | 1.097,33 | 1.107,67 |
| 19.03.2021 | 1.119,33 | 1.158,33 | 1.118,67 | 1.157 |
| 22.03.2021 | 1.133,67 | 1.138,33 | 1.112,67 | 1.115 |
| 23.03.2021 | 1.119,33 | 1.121,33 | 1.098 | 1.099,67 |
| 24.03.2021 | 1.102 | 1.107,33 | 1.079,33 | 1.082 |
| 25.03.2021 | 1.089 | 1.106,67 | 1.087 | 1.092 |
| 26.03.2021 | 1.106,67 | 1.115,67 | 1.096,67 | 1.101,33 |
| 29.03.2021 | 1.116 | 1.117,67 | 1.094,67 | 1.107,67 |
| 30.03.2021 | 1.105,67 | 1.107,67 | 1.093,33 | 1.103,67 |
| 31.03.2021 | 1.105,67 | 1.121,33 | 1.102,67 | 1.106,33 |
| 01.04.2021 | 1.129,67 | 1.130 | 1.092 | 1.100 |
| 02.04.2021 | 1.102,33 | 1.110 | 1.089 | 1.091 |
| 05.04.2021 | 1.093,67 | 1.106,67 | 1.090 | 1.106,33 |
| 06.04.2021 | 1.103,33 | 1.105,33 | 1.070,67 | 1.076 |
| 07.04.2021 | 1.090,67 | 1.096,67 | 1.073,67 | 1.086,33 |
| 08.04.2021 | 1.081,67 | 1.083,33 | 1.065 | 1.079 |
| 09.04.2021 | 1.081,67 | 1.083 | 1.070,33 | 1.071,67 |
| 12.04.2021 | 1.076,67 | 1.083,33 | 1.073 | 1.076,33 |
| 13.04.2021 | 1.081,67 | 1.106,67 | 1.081,33 | 1.096,67 |
| 14.04.2021 | 1.086 | 1.099,33 | 1.079,33 | 1.095,67 |
| 15.04.2021 | 1.106,67 | 1.123 | 1.105,33 | 1.110 |
| 16.04.2021 | 1.111,67 | 1.116 | 1.103,33 | 1.108,67 |
| 19.04.2021 | 1.111 | 1.116,67 | 1.102,33 | 1.116,67 |
| 20.04.2021 | 1.110 | 1.111 | 1.087,33 | 1.091,33 |
| 21.04.2021 | 1.076,33 | 1.076,33 | 1.055 | 1.063 |
| 22.04.2021 | 1.080,33 | 1.084 | 1.071 | 1.084 |
| 23.04.2021 | 1.077,33 | 1.082 | 1.069 | 1.077,67 |
| 26.04.2021 | 1.110 | 1.114 | 1.089,33 | 1.096,67 |
| 27.04.2021 | 1.089,33 | 1.092,33 | 1.073,33 | 1.075,67 |
| 28.04.2021 | 1.079,33 | 1.088,33 | 1.079 | 1.088,33 |
| 30.04.2021 | 1.095 | 1.104,33 | 1.069,33 | 1.077,33 |
| 06.05.2021 | 1.103,33 | 1.115,33 | 1.096 | 1.106 |
| 07.05.2021 | 1.104,67 | 1.121,67 | 1.094,67 | 1.120 |
| 10.05.2021 | 1.132,67 | 1.152,33 | 1.130,33 | 1.143,67 |
| 11.05.2021 | 1.135,67 | 1.139,33 | 1.103 | 1.110,67 |
| 12.05.2021 | 1.103,33 | 1.105 | 1.080,67 | 1.095,33 |
| 13.05.2021 | 1.095 | 1.111 | 1.092,67 | 1.098 |
| 14.05.2021 | 1.114,33 | 1.115,67 | 1.098,33 | 1.109 |
| 17.05.2021 | 1.092 | 1.107,67 | 1.069 | 1.079,33 |
| 18.05.2021 | 1.095,67 | 1.122 | 1.095 | 1.115,33 |
| 19.05.2021 | 1.102 | 1.110,67 | 1.097 | 1.103 |
| 20.05.2021 | 1.100,33 | 1.105,67 | 1.092,33 | 1.097,33 |
| 21.05.2021 | 1.091,67 | 1.110,33 | 1.091,33 | 1.103 |
| 24.05.2021 | 1.114,67 | 1.133 | 1.114,67 | 1.119,67 |
| 25.05.2021 | 1.120,67 | 1.125,67 | 1.101 | 1.110 |
| 26.05.2021 | 1.124 | 1.124,67 | 1.099 | 1.099 |
| 27.05.2021 | 1.096,67 | 1.115,67 | 1.096,33 | 1.115,67 |
| 28.05.2021 | 1.133,33 | 1.159,33 | 1.133,33 | 1.156 |
| 31.05.2021 | 1.136,67 | 1.140,67 | 1.117,33 | 1.117,67 |
| 01.06.2021 | 1.121 | 1.126 | 1.107,33 | 1.121,67 |
| 02.06.2021 | 1.145 | 1.174,67 | 1.143,67 | 1.172,67 |
| 03.06.2021 | 1.193,33 | 1.209,33 | 1.192,67 | 1.197 |
| 04.06.2021 | 1.213,33 | 1.214,67 | 1.193,33 | 1.209 |
| 07.06.2021 | 1.204,33 | 1.211 | 1.191 | 1.196,67 |
| 08.06.2021 | 1.196 | 1.206,33 | 1.190,67 | 1.197,33 |
| 09.06.2021 | 1.194,33 | 1.201 | 1.187 | 1.197 |
| 10.06.2021 | 1.194,67 | 1.198,33 | 1.187,33 | 1.192 |
| 11.06.2021 | 1.189 | 1.195,67 | 1.171,67 | 1.195 |
| 14.06.2021 | 1.211,67 | 1.220 | 1.193 | 1.194,67 |
| 15.06.2021 | 1.195 | 1.208,67 | 1.191,67 | 1.208,67 |
| 16.06.2021 | 1.212,67 | 1.221 | 1.204,33 | 1.208,33 |
| 17.06.2021 | 1.208 | 1.210,33 | 1.197,67 | 1.203,33 |
| 18.06.2021 | 1.183,33 | 1.188 | 1.173 | 1.178,33 |
| 21.06.2021 | 1.151,33 | 1.152 | 1.123 | 1.132 |
| 22.06.2021 | 1.169,67 | 1.174 | 1.156 | 1.173 |
| 23.06.2021 | 1.149,67 | 1.163,33 | 1.148,33 | 1.161 |
| 24.06.2021 | 1.181,33 | 1.191,33 | 1.173,67 | 1.177 |
| 25.06.2021 | 1.187,67 | 1.199 | 1.185,67 | 1.197,67 |
| 28.06.2021 | 1.205 | 1.215,33 | 1.198,33 | 1.210,33 |
| 29.06.2021 | 1.187 | 1.192 | 1.177,67 | 1.184,67 |
| 30.06.2021 | 1.193,33 | 1.206,33 | 1.183,33 | 1.183,33 |
| 01.07.2021 | 1.188 | 1.199,33 | 1.180 | 1.187 |
| 02.07.2021 | 1.191,67 | 1.203,33 | 1.189,33 | 1.203,33 |
| 05.07.2021 | 1.193,33 | 1.203 | 1.185,67 | 1.197 |
| 06.07.2021 | 1.198,33 | 1.204,33 | 1.192,67 | 1.198,67 |
| 07.07.2021 | 1.178 | 1.190,67 | 1.173,33 | 1.186,67 |
| 08.07.2021 | 1.184 | 1.185 | 1.157 | 1.157 |
| 09.07.2021 | 1.145 | 1.151,33 | 1.124,67 | 1.149,33 |
| 12.07.2021 | 1.181,67 | 1.190 | 1.176,33 | 1.188,33 |
| 13.07.2021 | 1.199,33 | 1.202,33 | 1.188,33 | 1.195,67 |
| 14.07.2021 | 1.184 | 1.198,33 | 1.182,33 | 1.192,33 |
| 15.07.2021 | 1.187,33 | 1.189,33 | 1.167,67 | 1.171,33 |
| 16.07.2021 | 1.172 | 1.183 | 1.167,67 | 1.172 |
| 19.07.2021 | 1.155,33 | 1.156,67 | 1.145 | 1.152,33 |
| 20.07.2021 | 1.130 | 1.134,67 | 1.123,67 | 1.127 |
| 21.07.2021 | 1.154,33 | 1.158,33 | 1.139,33 | 1.139,33 |
| 26.07.2021 | 1.155,33 | 1.159,67 | 1.142,33 | 1.146,67 |
| 27.07.2021 | 1.155,67 | 1.159,33 | 1.147,67 | 1.155,67 |
| 28.07.2021 | 1.143,33 | 1.165 | 1.142 | 1.160,67 |
| 29.07.2021 | 1.177,67 | 1.188,33 | 1.175 | 1.180,67 |
| 30.07.2021 | 1.167 | 1.177 | 1.162,33 | 1.164,33 |
| 02.08.2021 | 1.181 | 1.197 | 1.175,67 | 1.195,33 |
| 03.08.2021 | 1.190 | 1.196,33 | 1.184,33 | 1.190,33 |
| 04.08.2021 | 1.186,67 | 1.191 | 1.177 | 1.182,33 |
| 05.08.2021 | 1.200,67 | 1.213,33 | 1.194,33 | 1.204 |
| 06.08.2021 | 1.198,67 | 1.219 | 1.198 | 1.211 |
| 10.08.2021 | 1.212,67 | 1.217 | 1.200 | 1.200,33 |
| 11.08.2021 | 1.207,67 | 1.224,67 | 1.204 | 1.216,33 |
| 12.08.2021 | 1.223,33 | 1.225,67 | 1.198 | 1.200 |
| 13.08.2021 | 1.201,33 | 1.203,67 | 1.190,67 | 1.191,33 |
| 16.08.2021 | 1.179,33 | 1.183 | 1.171 | 1.172,67 |
| 17.08.2021 | 1.177 | 1.180 | 1.163,67 | 1.164,33 |
| 18.08.2021 | 1.154,33 | 1.167 | 1.154 | 1.160 |
| 19.08.2021 | 1.153,33 | 1.157 | 1.127 | 1.128,33 |
| 20.08.2021 | 1.105,33 | 1.115 | 1.070,67 | 1.073,67 |
| 23.08.2021 | 1.090 | 1.110,67 | 1.086,67 | 1.099,33 |
| 24.08.2021 | 1.087,33 | 1.103,33 | 1.087,33 | 1.093,67 |
| 25.08.2021 | 1.099,33 | 1.112,67 | 1.092,33 | 1.094 |
| 26.08.2021 | 1.096,67 | 1.103,33 | 1.080 | 1.086 |
| 27.08.2021 | 1.080 | 1.086,67 | 1.075,33 | 1.082,33 |
| 30.08.2021 | 1.097 | 1.109 | 1.095,33 | 1.104 |
| 31.08.2021 | 1.089,33 | 1.117,67 | 1.089,33 | 1.114 |
| 01.09.2021 | 1.128,67 | 1.129,67 | 1.113,67 | 1.119 |
| 02.09.2021 | 1.121,33 | 1.122,67 | 1.104,33 | 1.113,33 |
| 03.09.2021 | 1.114,67 | 1.133,33 | 1.111 | 1.127 |
| 06.09.2021 | 1.126,67 | 1.131,33 | 1.117 | 1.127,33 |
| 07.09.2021 | 1.148,33 | 1.156 | 1.138,33 | 1.143,67 |
| 08.09.2021 | 1.133,67 | 1.159 | 1.133,67 | 1.158 |
| 09.09.2021 | 1.146,67 | 1.150 | 1.134,67 | 1.135,67 |
| 10.09.2021 | 1.143 | 1.146,67 | 1.135,33 | 1.143,67 |
| 13.09.2021 | 1.128,33 | 1.132,67 | 1.119,67 | 1.129 |
| 14.09.2021 | 1.143,33 | 1.153,67 | 1.137 | 1.148,33 |
| 15.09.2021 | 1.132,67 | 1.139 | 1.127 | 1.127,33 |
| 16.09.2021 | 1.141,67 | 1.147,33 | 1.133,33 | 1.138 |
| 17.09.2021 | 1.141,33 | 1.151,67 | 1.136,67 | 1.149,33 |
| 21.09.2021 | 1.109,33 | 1.121,67 | 1.107,33 | 1.112,67 |
| 22.09.2021 | 1.108,67 | 1.111 | 1.095 | 1.095 |
| 24.09.2021 | 1.134 | 1.142,33 | 1.131,67 | 1.138 |
| 27.09.2021 | 1.155 | 1.160,67 | 1.145 | 1.153 |
| 28.09.2021 | 1.168 | 1.186,33 | 1.165,33 | 1.185 |
| 29.09.2021 | 1.175,33 | 1.186 | 1.166 | 1.182,33 |
| 30.09.2021 | 1.190 | 1.190,67 | 1.149,67 | 1.151,67 |
| 01.10.2021 | 1.146 | 1.155,67 | 1.124,33 | 1.130,67 |
| 04.10.2021 | 1.139 | 1.150 | 1.133,67 | 1.137,67 |
| 05.10.2021 | 1.133 | 1.164,33 | 1.119 | 1.137,33 |
| 06.10.2021 | 1.135,67 | 1.142 | 1.098 | 1.109 |
| 07.10.2021 | 1.098,33 | 1.117,33 | 1.095,33 | 1.110,67 |
| 08.10.2021 | 1.120 | 1.139,33 | 1.116,33 | 1.123,33 |
| 11.10.2021 | 1.132,33 | 1.153,67 | 1.128,33 | 1.144,33 |
| 12.10.2021 | 1.140,33 | 1.166,33 | 1.138 | 1.146,67 |
| 13.10.2021 | 1.130 | 1.149,33 | 1.127,67 | 1.140,67 |
| 14.10.2021 | 1.129 | 1.147 | 1.116 | 1.143,33 |
| 15.10.2021 | 1.146 | 1.161,33 | 1.144 | 1.159 |
| 18.10.2021 | 1.164,33 | 1.179,67 | 1.163,33 | 1.175 |
| 19.10.2021 | 1.174,67 | 1.174,67 | 1.162,33 | 1.167 |
| 20.10.2021 | 1.166,67 | 1.177 | 1.159 | 1.163 |
| 21.10.2021 | 1.170 | 1.172,67 | 1.138,67 | 1.138,67 |
| 22.10.2021 | 1.141 | 1.149,67 | 1.131,67 | 1.139 |
| 25.10.2021 | 1.130 | 1.144 | 1.125 | 1.131,67 |
| 26.10.2021 | 1.145,33 | 1.154,33 | 1.136,33 | 1.137 |
| 27.10.2021 | 1.127 | 1.129 | 1.117,33 | 1.124,67 |
| 28.10.2021 | 1.110,67 | 1.128 | 1.107,67 | 1.122,33 |
| 29.10.2021 | 1.119 | 1.121,67 | 1.105 | 1.116,33 |
| 01.11.2021 | 1.133,33 | 1.163 | 1.128,33 | 1.159,67 |
| 02.11.2021 | 1.164,67 | 1.164,67 | 1.145 | 1.151 |
| 04.11.2021 | 1.165,67 | 1.172,67 | 1.148 | 1.172,67 |
| 05.11.2021 | 1.174 | 1.174,67 | 1.133,67 | 1.136,33 |
| 08.11.2021 | 1.110 | 1.118,33 | 1.097 | 1.098,33 |
| 09.11.2021 | 1.110 | 1.113 | 1.098,33 | 1.098,33 |
| 10.11.2021 | 1.086,33 | 1.099 | 1.078,67 | 1.086,67 |
| 11.11.2021 | 1.093,33 | 1.095 | 1.076 | 1.079,33 |
| 12.11.2021 | 1.079,33 | 1.095 | 1.076,33 | 1.093 |
| 15.11.2021 | 1.099,67 | 1.110,67 | 1.095,67 | 1.106,67 |
| 16.11.2021 | 1.107,33 | 1.113 | 1.101 | 1.104,33 |
| 17.11.2021 | 1.092,67 | 1.098 | 1.083 | 1.087 |
| 18.11.2021 | 1.078,67 | 1.085,33 | 1.063,33 | 1.075,67 |
| 19.11.2021 | 1.079,33 | 1.110 | 1.076 | 1.108 |
| 22.11.2021 | 1.098 | 1.100 | 1.090,67 | 1.097,33 |
| 24.11.2021 | 1.108 | 1.118 | 1.092 | 1.092 |
| 25.11.2021 | 1.094,67 | 1.112,67 | 1.092,33 | 1.100,67 |
| 26.11.2021 | 1.095 | 1.099 | 1.075 | 1.082,33 |
| 29.11.2021 | 1.065 | 1.066 | 1.040,33 | 1.041,33 |
| 30.11.2021 | 1.060 | 1.060,67 | 1.033 | 1.033,67 |
| 01.12.2021 | 1.036,67 | 1.063 | 1.033,67 | 1.058,33 |
| 02.12.2021 | 1.053,33 | 1.065 | 1.040,67 | 1.060,67 |
| 03.12.2021 | 1.060,67 | 1.067,67 | 1.045 | 1.066,33 |
| 06.12.2021 | 1.066,33 | 1.067,33 | 1.053 | 1.062,67 |
| 07.12.2021 | 1.076,67 | 1.090,67 | 1.067,67 | 1.086 |
| 08.12.2021 | 1.088,33 | 1.090,67 | 1.071,67 | 1.079 |
| 09.12.2021 | 1.073,67 | 1.076,67 | 1.066,67 | 1.067 |
| 10.12.2021 | 1.067 | 1.074,33 | 1.060,67 | 1.061,67 |
| 13.12.2021 | 1.078,33 | 1.078,33 | 1.055 | 1.055 |
| 14.12.2021 | 1.052,33 | 1.068 | 1.052,33 | 1.061,33 |
| 15.12.2021 | 1.054 | 1.070 | 1.054 | 1.066 |
| 16.12.2021 | 1.070 | 1.077,33 | 1.065 | 1.067,67 |
| 17.12.2021 | 1.066,67 | 1.082,67 | 1.064 | 1.067,67 |
| 20.12.2021 | 1.054 | 1.056,33 | 1.028,33 | 1.028,67 |
| 21.12.2021 | 1.039,67 | 1.044,67 | 1.034,33 | 1.037 |
| 22.12.2021 | 1.038,67 | 1.049,33 | 1.034,67 | 1.038 |
| 23.12.2021 | 1.048,33 | 1.065,67 | 1.045 | 1.065,67 |
| 24.12.2021 | 1.068,67 | 1.072,33 | 1.058,33 | 1.061,33 |
| 27.12.2021 | 1.063,67 | 1.066,67 | 1.059,33 | 1.063,67 |
| 28.12.2021 | 1.075 | 1.080,33 | 1.072,33 | 1.080 |
| 29.12.2021 | 1.080 | 1.085 | 1.075 | 1.081,67 |
| 30.12.2021 | 1.072,33 | 1.082,67 | 1.068,33 | 1.076,67 |