7270.T
Subaru Corporation
09:30:00
2440.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2577
Düşük₺2436.5
Yüksek₺2524
7270.T: Subaru Corporation Arşiv
2016 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.022,7265
KAPANIŞ 4.018,4898
En Düşük
DÜŞÜK 3.252
En Yüksek
YÜKSEK 5.015
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2016 | 4.974 | 5.015 | 4.814 | 4.837 |
| 05.01.2016 | 4.830 | 4.866 | 4.775 | 4.818 |
| 06.01.2016 | 4.803 | 4.828 | 4.620 | 4.678 |
| 07.01.2016 | 4.630 | 4.697 | 4.473 | 4.475 |
| 08.01.2016 | 4.350 | 4.559 | 4.337 | 4.415 |
| 12.01.2016 | 4.415 | 4.474 | 4.348 | 4.359 |
| 13.01.2016 | 4.499 | 4.635 | 4.476 | 4.614 |
| 14.01.2016 | 4.435 | 4.479 | 4.370 | 4.465 |
| 15.01.2016 | 4.567 | 4.578 | 4.355 | 4.392 |
| 18.01.2016 | 4.262 | 4.418 | 4.240 | 4.390 |
| 19.01.2016 | 4.377 | 4.543 | 4.358 | 4.520 |
| 20.01.2016 | 4.499 | 4.531 | 4.358 | 4.364 |
| 21.01.2016 | 4.400 | 4.458 | 4.245 | 4.255 |
| 22.01.2016 | 4.343 | 4.435 | 4.281 | 4.425 |
| 25.01.2016 | 4.495 | 4.498 | 4.377 | 4.438 |
| 26.01.2016 | 4.377 | 4.377 | 4.316 | 4.331 |
| 27.01.2016 | 4.420 | 4.566 | 4.407 | 4.521 |
| 28.01.2016 | 4.498 | 4.548 | 4.447 | 4.519 |
| 29.01.2016 | 4.531 | 4.998 | 4.459 | 4.856 |
| 01.02.2016 | 4.930 | 4.938 | 4.854 | 4.898 |
| 02.02.2016 | 4.843 | 4.890 | 4.765 | 4.797 |
| 03.02.2016 | 4.650 | 4.659 | 4.521 | 4.591 |
| 04.02.2016 | 4.504 | 4.542 | 4.387 | 4.429 |
| 05.02.2016 | 4.297 | 4.311 | 4.106 | 4.220 |
| 08.02.2016 | 4.080 | 4.215 | 4.048 | 4.188 |
| 09.02.2016 | 3.920 | 3.966 | 3.787 | 3.850 |
| 10.02.2016 | 3.890 | 3.939 | 3.722 | 3.817 |
| 12.02.2016 | 3.467 | 3.590 | 3.411 | 3.472 |
| 15.02.2016 | 3.720 | 3.809 | 3.646 | 3.767 |
| 16.02.2016 | 3.777 | 3.875 | 3.710 | 3.794 |
| 17.02.2016 | 3.724 | 3.750 | 3.623 | 3.676 |
| 18.02.2016 | 3.796 | 3.820 | 3.714 | 3.740 |
| 19.02.2016 | 3.737 | 3.737 | 3.627 | 3.670 |
| 22.02.2016 | 3.650 | 3.717 | 3.612 | 3.693 |
| 23.02.2016 | 3.763 | 3.776 | 3.670 | 3.693 |
| 24.02.2016 | 3.642 | 3.643 | 3.545 | 3.635 |
| 25.02.2016 | 3.602 | 3.706 | 3.561 | 3.669 |
| 26.02.2016 | 3.738 | 3.775 | 3.639 | 3.639 |
| 29.02.2016 | 3.780 | 3.845 | 3.696 | 3.696 |
| 01.03.2016 | 3.672 | 3.685 | 3.586 | 3.661 |
| 02.03.2016 | 3.845 | 3.924 | 3.807 | 3.900 |
| 03.03.2016 | 3.900 | 3.985 | 3.856 | 3.984 |
| 04.03.2016 | 4.000 | 4.058 | 3.975 | 4.036 |
| 07.03.2016 | 4.087 | 4.120 | 3.994 | 4.009 |
| 08.03.2016 | 4.040 | 4.040 | 3.918 | 3.990 |
| 09.03.2016 | 3.880 | 3.936 | 3.851 | 3.925 |
| 10.03.2016 | 3.970 | 4.034 | 3.951 | 4.029 |
| 11.03.2016 | 3.940 | 4.060 | 3.928 | 4.050 |
| 14.03.2016 | 4.100 | 4.136 | 4.067 | 4.111 |
| 15.03.2016 | 4.100 | 4.123 | 4.027 | 4.041 |
| 16.03.2016 | 4.000 | 4.061 | 3.988 | 4.040 |
| 17.03.2016 | 4.077 | 4.131 | 3.939 | 4.007 |
| 18.03.2016 | 3.937 | 3.955 | 3.846 | 3.878 |
| 22.03.2016 | 3.935 | 4.000 | 3.907 | 3.953 |
| 23.03.2016 | 3.956 | 4.013 | 3.932 | 3.941 |
| 24.03.2016 | 3.900 | 3.965 | 3.865 | 3.926 |
| 25.03.2016 | 3.950 | 4.085 | 3.913 | 4.060 |
| 28.03.2016 | 4.114 | 4.128 | 4.062 | 4.127 |
| 29.03.2016 | 4.060 | 4.113 | 4.035 | 4.107 |
| 30.03.2016 | 4.060 | 4.060 | 3.968 | 3.969 |
| 31.03.2016 | 4.006 | 4.059 | 3.964 | 3.975 |
| 01.04.2016 | 3.930 | 3.948 | 3.786 | 3.796 |
| 04.04.2016 | 3.726 | 3.749 | 3.594 | 3.650 |
| 05.04.2016 | 3.631 | 3.654 | 3.500 | 3.514 |
| 06.04.2016 | 3.477 | 3.539 | 3.468 | 3.512 |
| 07.04.2016 | 3.497 | 3.512 | 3.364 | 3.398 |
| 08.04.2016 | 3.311 | 3.467 | 3.285 | 3.401 |
| 11.04.2016 | 3.356 | 3.371 | 3.275 | 3.358 |
| 12.04.2016 | 3.362 | 3.485 | 3.344 | 3.472 |
| 13.04.2016 | 3.612 | 3.619 | 3.541 | 3.610 |
| 14.04.2016 | 3.680 | 3.706 | 3.633 | 3.704 |
| 15.04.2016 | 3.625 | 3.743 | 3.623 | 3.681 |
| 18.04.2016 | 3.477 | 3.541 | 3.464 | 3.521 |
| 19.04.2016 | 3.642 | 3.723 | 3.633 | 3.687 |
| 20.04.2016 | 3.750 | 3.784 | 3.653 | 3.669 |
| 21.04.2016 | 3.800 | 3.875 | 3.779 | 3.853 |
| 22.04.2016 | 3.808 | 3.959 | 3.808 | 3.949 |
| 25.04.2016 | 4.019 | 4.027 | 3.924 | 3.950 |
| 26.04.2016 | 3.912 | 3.939 | 3.828 | 3.894 |
| 27.04.2016 | 3.891 | 3.921 | 3.840 | 3.855 |
| 28.04.2016 | 3.945 | 3.984 | 3.688 | 3.716 |
| 02.05.2016 | 3.506 | 3.542 | 3.462 | 3.497 |
| 06.05.2016 | 3.600 | 3.603 | 3.511 | 3.568 |
| 09.05.2016 | 3.600 | 3.645 | 3.565 | 3.599 |
| 10.05.2016 | 3.639 | 3.748 | 3.610 | 3.743 |
| 11.05.2016 | 3.790 | 3.869 | 3.730 | 3.742 |
| 12.05.2016 | 3.638 | 4.000 | 3.627 | 3.881 |
| 13.05.2016 | 3.947 | 3.947 | 3.837 | 3.850 |
| 16.05.2016 | 3.861 | 3.916 | 3.817 | 3.909 |
| 17.05.2016 | 3.880 | 3.925 | 3.837 | 3.895 |
| 18.05.2016 | 3.895 | 3.950 | 3.840 | 3.872 |
| 19.05.2016 | 3.950 | 3.961 | 3.875 | 3.890 |
| 20.05.2016 | 3.866 | 3.909 | 3.842 | 3.896 |
| 23.05.2016 | 3.879 | 3.891 | 3.787 | 3.872 |
| 24.05.2016 | 3.853 | 3.855 | 3.762 | 3.774 |
| 25.05.2016 | 3.844 | 3.906 | 3.839 | 3.886 |
| 26.05.2016 | 3.945 | 4.000 | 3.943 | 3.963 |
| 27.05.2016 | 3.996 | 4.030 | 3.971 | 3.971 |
| 30.05.2016 | 4.056 | 4.136 | 4.052 | 4.120 |
| 31.05.2016 | 4.078 | 4.150 | 4.073 | 4.150 |
| 01.06.2016 | 4.125 | 4.154 | 4.064 | 4.081 |
| 02.06.2016 | 4.060 | 4.065 | 3.966 | 3.986 |
| 03.06.2016 | 3.916 | 3.997 | 3.910 | 3.949 |
| 06.06.2016 | 3.820 | 3.947 | 3.807 | 3.943 |
| 07.06.2016 | 4.000 | 4.000 | 3.895 | 3.937 |
| 08.06.2016 | 3.957 | 4.008 | 3.928 | 4.004 |
| 09.06.2016 | 3.957 | 3.974 | 3.886 | 3.908 |
| 10.06.2016 | 3.916 | 3.939 | 3.882 | 3.909 |
| 13.06.2016 | 3.795 | 3.820 | 3.748 | 3.753 |
| 14.06.2016 | 3.705 | 3.720 | 3.630 | 3.677 |
| 15.06.2016 | 3.675 | 3.803 | 3.639 | 3.771 |
| 16.06.2016 | 3.749 | 3.749 | 3.554 | 3.579 |
| 17.06.2016 | 3.649 | 3.685 | 3.614 | 3.675 |
| 20.06.2016 | 3.780 | 3.864 | 3.766 | 3.826 |
| 21.06.2016 | 3.769 | 3.855 | 3.720 | 3.838 |
| 22.06.2016 | 3.825 | 3.825 | 3.768 | 3.807 |
| 23.06.2016 | 3.829 | 3.919 | 3.799 | 3.908 |
| 24.06.2016 | 3.950 | 3.959 | 3.500 | 3.581 |
| 27.06.2016 | 3.570 | 3.580 | 3.423 | 3.479 |
| 28.06.2016 | 3.392 | 3.487 | 3.333 | 3.450 |
| 29.06.2016 | 3.520 | 3.568 | 3.493 | 3.512 |
| 30.06.2016 | 3.570 | 3.606 | 3.478 | 3.478 |
| 01.07.2016 | 3.503 | 3.520 | 3.442 | 3.476 |
| 04.07.2016 | 3.428 | 3.520 | 3.413 | 3.497 |
| 05.07.2016 | 3.484 | 3.497 | 3.417 | 3.455 |
| 06.07.2016 | 3.357 | 3.367 | 3.252 | 3.304 |
| 07.07.2016 | 3.288 | 3.359 | 3.278 | 3.294 |
| 08.07.2016 | 3.336 | 3.396 | 3.286 | 3.288 |
| 11.07.2016 | 3.390 | 3.514 | 3.383 | 3.489 |
| 12.07.2016 | 3.629 | 3.707 | 3.579 | 3.642 |
| 13.07.2016 | 3.853 | 3.880 | 3.771 | 3.788 |
| 14.07.2016 | 3.765 | 3.861 | 3.741 | 3.855 |
| 15.07.2016 | 3.900 | 3.996 | 3.883 | 3.943 |
| 19.07.2016 | 3.993 | 3.999 | 3.902 | 3.977 |
| 20.07.2016 | 3.946 | 3.950 | 3.884 | 3.935 |
| 21.07.2016 | 4.015 | 4.064 | 4.013 | 4.049 |
| 22.07.2016 | 3.940 | 4.020 | 3.935 | 3.984 |
| 25.07.2016 | 4.054 | 4.106 | 4.023 | 4.028 |
| 26.07.2016 | 3.947 | 3.967 | 3.904 | 3.904 |
| 27.07.2016 | 3.962 | 4.048 | 3.956 | 4.038 |
| 28.07.2016 | 3.987 | 4.024 | 3.963 | 3.994 |
| 29.07.2016 | 4.000 | 4.075 | 3.874 | 4.015 |
| 01.08.2016 | 3.851 | 3.954 | 3.838 | 3.926 |
| 02.08.2016 | 3.882 | 3.915 | 3.828 | 3.829 |
| 03.08.2016 | 3.715 | 3.751 | 3.528 | 3.630 |
| 04.08.2016 | 3.730 | 3.808 | 3.700 | 3.781 |
| 05.08.2016 | 3.778 | 3.784 | 3.686 | 3.701 |
| 08.08.2016 | 3.780 | 3.858 | 3.754 | 3.852 |
| 09.08.2016 | 3.859 | 3.877 | 3.815 | 3.858 |
| 10.08.2016 | 3.834 | 3.848 | 3.801 | 3.812 |
| 12.08.2016 | 3.799 | 3.849 | 3.785 | 3.823 |
| 15.08.2016 | 3.815 | 3.824 | 3.755 | 3.781 |
| 16.08.2016 | 3.790 | 3.801 | 3.693 | 3.694 |
| 17.08.2016 | 3.717 | 3.844 | 3.711 | 3.839 |
| 18.08.2016 | 3.809 | 3.860 | 3.774 | 3.793 |
| 19.08.2016 | 3.804 | 3.870 | 3.800 | 3.832 |
| 22.08.2016 | 3.843 | 3.855 | 3.810 | 3.846 |
| 23.08.2016 | 3.800 | 3.812 | 3.718 | 3.740 |
| 24.08.2016 | 3.781 | 3.824 | 3.775 | 3.801 |
| 25.08.2016 | 3.801 | 3.833 | 3.787 | 3.816 |
| 26.08.2016 | 3.791 | 3.809 | 3.739 | 3.756 |
| 29.08.2016 | 3.900 | 3.961 | 3.874 | 3.950 |
| 30.08.2016 | 3.949 | 4.025 | 3.936 | 3.995 |
| 31.08.2016 | 4.065 | 4.140 | 4.056 | 4.098 |
| 01.09.2016 | 4.091 | 4.142 | 4.070 | 4.125 |
| 02.09.2016 | 4.093 | 4.132 | 4.071 | 4.130 |
| 05.09.2016 | 4.225 | 4.239 | 4.122 | 4.135 |
| 06.09.2016 | 4.136 | 4.174 | 4.114 | 4.162 |
| 07.09.2016 | 4.100 | 4.153 | 4.085 | 4.146 |
| 08.09.2016 | 4.094 | 4.133 | 4.079 | 4.115 |
| 09.09.2016 | 4.115 | 4.165 | 4.066 | 4.066 |
| 12.09.2016 | 4.005 | 4.026 | 3.972 | 3.988 |
| 13.09.2016 | 3.999 | 4.028 | 3.939 | 3.975 |
| 14.09.2016 | 3.976 | 4.025 | 3.950 | 3.957 |
| 15.09.2016 | 3.914 | 3.914 | 3.838 | 3.861 |
| 16.09.2016 | 3.843 | 3.851 | 3.791 | 3.812 |
| 20.09.2016 | 3.799 | 3.843 | 3.787 | 3.815 |
| 21.09.2016 | 3.815 | 3.969 | 3.765 | 3.956 |
| 23.09.2016 | 3.894 | 3.936 | 3.867 | 3.919 |
| 26.09.2016 | 3.940 | 3.941 | 3.860 | 3.866 |
| 27.09.2016 | 3.804 | 3.934 | 3.796 | 3.924 |
| 28.09.2016 | 3.853 | 3.884 | 3.820 | 3.842 |
| 29.09.2016 | 3.901 | 3.901 | 3.853 | 3.857 |
| 30.09.2016 | 3.760 | 3.782 | 3.725 | 3.755 |
| 03.10.2016 | 3.799 | 3.800 | 3.744 | 3.748 |
| 04.10.2016 | 3.786 | 3.841 | 3.766 | 3.803 |
| 05.10.2016 | 3.870 | 3.935 | 3.863 | 3.918 |
| 06.10.2016 | 3.960 | 3.996 | 3.926 | 3.935 |
| 07.10.2016 | 3.950 | 3.959 | 3.926 | 3.950 |
| 11.10.2016 | 3.959 | 3.972 | 3.908 | 3.913 |
| 12.10.2016 | 3.880 | 3.893 | 3.854 | 3.861 |
| 13.10.2016 | 3.924 | 3.989 | 3.909 | 3.924 |
| 14.10.2016 | 3.967 | 3.974 | 3.916 | 3.958 |
| 17.10.2016 | 3.948 | 3.985 | 3.934 | 3.985 |
| 18.10.2016 | 3.970 | 4.002 | 3.957 | 4.000 |
| 19.10.2016 | 3.988 | 4.008 | 3.975 | 3.993 |
| 20.10.2016 | 3.957 | 4.016 | 3.938 | 4.011 |
| 21.10.2016 | 4.025 | 4.028 | 3.971 | 3.975 |
| 24.10.2016 | 3.970 | 3.975 | 3.919 | 3.947 |
| 25.10.2016 | 3.900 | 4.025 | 3.900 | 4.013 |
| 26.10.2016 | 4.013 | 4.036 | 3.991 | 4.024 |
| 27.10.2016 | 4.040 | 4.047 | 4.009 | 4.040 |
| 28.10.2016 | 4.080 | 4.107 | 4.067 | 4.100 |
| 31.10.2016 | 4.084 | 4.095 | 4.045 | 4.094 |
| 01.11.2016 | 4.101 | 4.112 | 4.058 | 4.079 |
| 02.11.2016 | 3.990 | 4.003 | 3.906 | 3.963 |
| 04.11.2016 | 3.926 | 3.926 | 3.785 | 3.830 |
| 07.11.2016 | 3.950 | 3.967 | 3.913 | 3.933 |
| 08.11.2016 | 3.970 | 3.978 | 3.916 | 3.934 |
| 09.11.2016 | 3.994 | 4.043 | 3.500 | 3.583 |
| 10.11.2016 | 3.900 | 3.904 | 3.765 | 3.805 |
| 11.11.2016 | 3.910 | 3.970 | 3.890 | 3.901 |
| 14.11.2016 | 3.959 | 4.050 | 3.940 | 4.050 |
| 15.11.2016 | 4.120 | 4.177 | 4.110 | 4.177 |
| 16.11.2016 | 4.300 | 4.380 | 4.283 | 4.363 |
| 17.11.2016 | 4.321 | 4.326 | 4.271 | 4.320 |
| 18.11.2016 | 4.450 | 4.507 | 4.437 | 4.456 |
| 21.11.2016 | 4.479 | 4.494 | 4.444 | 4.458 |
| 22.11.2016 | 4.443 | 4.468 | 4.415 | 4.439 |
| 24.11.2016 | 4.550 | 4.615 | 4.533 | 4.615 |
| 25.11.2016 | 4.669 | 4.728 | 4.624 | 4.695 |
| 28.11.2016 | 4.651 | 4.675 | 4.585 | 4.659 |
| 29.11.2016 | 4.587 | 4.642 | 4.581 | 4.616 |
| 30.11.2016 | 4.650 | 4.655 | 4.608 | 4.645 |
| 01.12.2016 | 4.800 | 4.800 | 4.688 | 4.702 |
| 02.12.2016 | 4.702 | 4.706 | 4.651 | 4.682 |
| 05.12.2016 | 4.600 | 4.645 | 4.580 | 4.610 |
| 06.12.2016 | 4.674 | 4.683 | 4.603 | 4.630 |
| 07.12.2016 | 4.625 | 4.666 | 4.610 | 4.664 |
| 08.12.2016 | 4.716 | 4.794 | 4.716 | 4.794 |
| 09.12.2016 | 4.800 | 4.830 | 4.756 | 4.823 |
| 12.12.2016 | 4.920 | 4.976 | 4.829 | 4.867 |
| 13.12.2016 | 4.818 | 4.826 | 4.740 | 4.809 |
| 14.12.2016 | 4.826 | 4.865 | 4.785 | 4.803 |
| 15.12.2016 | 4.880 | 4.956 | 4.861 | 4.880 |
| 16.12.2016 | 4.950 | 4.952 | 4.884 | 4.896 |
| 19.12.2016 | 4.871 | 4.905 | 4.844 | 4.871 |
| 20.12.2016 | 4.836 | 4.858 | 4.796 | 4.842 |
| 21.12.2016 | 4.829 | 4.888 | 4.798 | 4.806 |
| 22.12.2016 | 4.784 | 4.880 | 4.784 | 4.879 |
| 26.12.2016 | 4.870 | 4.878 | 4.808 | 4.824 |
| 27.12.2016 | 4.825 | 4.885 | 4.824 | 4.834 |
| 28.12.2016 | 4.900 | 4.910 | 4.857 | 4.887 |
| 29.12.2016 | 4.848 | 4.849 | 4.782 | 4.784 |
| 30.12.2016 | 4.730 | 4.784 | 4.704 | 4.772 |