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
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.024,2672
KAPANIŞ 4.021,2915
En Düşük
DÜŞÜK 3.400
En Yüksek
YÜKSEK 5.016
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 4.900 | 5.006 | 4.893 | 4.991 |
| 05.01.2017 | 5.000 | 5.016 | 4.938 | 4.966 |
| 06.01.2017 | 4.877 | 4.955 | 4.870 | 4.934 |
| 10.01.2017 | 4.914 | 4.927 | 4.843 | 4.858 |
| 11.01.2017 | 4.888 | 4.908 | 4.835 | 4.874 |
| 12.01.2017 | 4.835 | 4.865 | 4.780 | 4.803 |
| 13.01.2017 | 4.832 | 4.841 | 4.798 | 4.838 |
| 16.01.2017 | 4.815 | 4.820 | 4.754 | 4.779 |
| 17.01.2017 | 4.765 | 4.774 | 4.669 | 4.670 |
| 18.01.2017 | 4.568 | 4.763 | 4.562 | 4.755 |
| 19.01.2017 | 4.865 | 4.876 | 4.791 | 4.825 |
| 20.01.2017 | 4.825 | 4.856 | 4.804 | 4.817 |
| 23.01.2017 | 4.748 | 4.784 | 4.720 | 4.750 |
| 24.01.2017 | 4.680 | 4.713 | 4.656 | 4.679 |
| 25.01.2017 | 4.739 | 4.777 | 4.681 | 4.730 |
| 26.01.2017 | 4.787 | 4.796 | 4.739 | 4.757 |
| 27.01.2017 | 4.810 | 4.823 | 4.756 | 4.818 |
| 30.01.2017 | 4.750 | 4.777 | 4.718 | 4.730 |
| 31.01.2017 | 4.600 | 4.614 | 4.540 | 4.540 |
| 01.02.2017 | 4.450 | 4.517 | 4.428 | 4.470 |
| 02.02.2017 | 4.452 | 4.457 | 4.354 | 4.370 |
| 03.02.2017 | 4.352 | 4.403 | 4.308 | 4.348 |
| 06.02.2017 | 4.356 | 4.379 | 4.297 | 4.333 |
| 07.02.2017 | 4.297 | 4.345 | 4.273 | 4.329 |
| 08.02.2017 | 4.399 | 4.416 | 4.323 | 4.392 |
| 09.02.2017 | 4.340 | 4.346 | 4.204 | 4.229 |
| 10.02.2017 | 4.355 | 4.433 | 4.322 | 4.409 |
| 13.02.2017 | 4.549 | 4.549 | 4.438 | 4.454 |
| 14.02.2017 | 4.454 | 4.464 | 4.350 | 4.355 |
| 15.02.2017 | 4.400 | 4.410 | 4.362 | 4.383 |
| 16.02.2017 | 4.365 | 4.375 | 4.302 | 4.344 |
| 17.02.2017 | 4.300 | 4.301 | 4.261 | 4.275 |
| 20.02.2017 | 4.253 | 4.291 | 4.224 | 4.282 |
| 21.02.2017 | 4.267 | 4.329 | 4.262 | 4.322 |
| 22.02.2017 | 4.350 | 4.355 | 4.267 | 4.290 |
| 23.02.2017 | 4.300 | 4.302 | 4.253 | 4.292 |
| 24.02.2017 | 4.264 | 4.295 | 4.251 | 4.276 |
| 27.02.2017 | 4.249 | 4.263 | 4.218 | 4.229 |
| 28.02.2017 | 4.253 | 4.292 | 4.207 | 4.207 |
| 01.03.2017 | 4.247 | 4.356 | 4.226 | 4.345 |
| 02.03.2017 | 4.485 | 4.495 | 4.386 | 4.391 |
| 03.03.2017 | 4.420 | 4.429 | 4.387 | 4.408 |
| 06.03.2017 | 4.400 | 4.428 | 4.388 | 4.409 |
| 07.03.2017 | 4.410 | 4.420 | 4.367 | 4.373 |
| 08.03.2017 | 4.335 | 4.397 | 4.330 | 4.397 |
| 09.03.2017 | 4.432 | 4.433 | 4.344 | 4.355 |
| 10.03.2017 | 4.380 | 4.420 | 4.375 | 4.415 |
| 13.03.2017 | 4.485 | 4.485 | 4.437 | 4.453 |
| 14.03.2017 | 4.453 | 4.458 | 4.431 | 4.454 |
| 15.03.2017 | 4.421 | 4.455 | 4.401 | 4.435 |
| 16.03.2017 | 4.420 | 4.455 | 4.398 | 4.430 |
| 17.03.2017 | 4.378 | 4.379 | 4.324 | 4.349 |
| 21.03.2017 | 4.308 | 4.324 | 4.282 | 4.312 |
| 22.03.2017 | 4.183 | 4.188 | 4.120 | 4.120 |
| 23.03.2017 | 4.087 | 4.167 | 4.087 | 4.156 |
| 24.03.2017 | 4.129 | 4.190 | 4.121 | 4.181 |
| 27.03.2017 | 4.146 | 4.160 | 4.105 | 4.114 |
| 28.03.2017 | 4.134 | 4.209 | 4.129 | 4.205 |
| 29.03.2017 | 4.170 | 4.188 | 4.125 | 4.157 |
| 30.03.2017 | 4.125 | 4.162 | 4.107 | 4.140 |
| 31.03.2017 | 4.171 | 4.172 | 4.083 | 4.083 |
| 03.04.2017 | 4.105 | 4.115 | 4.052 | 4.078 |
| 04.04.2017 | 4.055 | 4.055 | 3.982 | 4.013 |
| 05.04.2017 | 4.035 | 4.035 | 3.924 | 3.967 |
| 06.04.2017 | 3.926 | 3.942 | 3.855 | 3.864 |
| 07.04.2017 | 3.913 | 3.990 | 3.887 | 3.941 |
| 10.04.2017 | 4.010 | 4.074 | 4.008 | 4.026 |
| 11.04.2017 | 3.995 | 4.083 | 3.991 | 4.080 |
| 12.04.2017 | 4.010 | 4.013 | 3.912 | 3.924 |
| 13.04.2017 | 3.881 | 3.927 | 3.843 | 3.914 |
| 14.04.2017 | 3.966 | 3.968 | 3.883 | 3.921 |
| 17.04.2017 | 3.881 | 3.910 | 3.857 | 3.903 |
| 18.04.2017 | 3.973 | 4.006 | 3.937 | 3.945 |
| 19.04.2017 | 3.943 | 3.968 | 3.897 | 3.919 |
| 20.04.2017 | 3.933 | 4.065 | 3.926 | 4.010 |
| 21.04.2017 | 4.127 | 4.127 | 4.078 | 4.102 |
| 24.04.2017 | 4.198 | 4.211 | 4.131 | 4.140 |
| 25.04.2017 | 4.100 | 4.167 | 4.067 | 4.134 |
| 26.04.2017 | 4.203 | 4.271 | 4.187 | 4.264 |
| 27.04.2017 | 4.245 | 4.285 | 4.241 | 4.279 |
| 28.04.2017 | 4.262 | 4.262 | 4.183 | 4.212 |
| 01.05.2017 | 4.204 | 4.247 | 4.193 | 4.240 |
| 02.05.2017 | 4.237 | 4.297 | 4.235 | 4.283 |
| 08.05.2017 | 4.213 | 4.275 | 4.192 | 4.256 |
| 09.05.2017 | 4.196 | 4.220 | 4.038 | 4.099 |
| 10.05.2017 | 3.961 | 4.000 | 3.935 | 3.982 |
| 11.05.2017 | 3.975 | 4.004 | 3.926 | 3.995 |
| 12.05.2017 | 3.940 | 3.984 | 3.931 | 3.945 |
| 15.05.2017 | 3.900 | 3.900 | 3.857 | 3.860 |
| 16.05.2017 | 3.890 | 3.937 | 3.876 | 3.922 |
| 17.05.2017 | 3.878 | 3.883 | 3.842 | 3.881 |
| 18.05.2017 | 3.812 | 3.819 | 3.786 | 3.800 |
| 19.05.2017 | 3.812 | 3.823 | 3.790 | 3.812 |
| 22.05.2017 | 3.836 | 3.849 | 3.805 | 3.812 |
| 23.05.2017 | 3.802 | 3.804 | 3.761 | 3.768 |
| 24.05.2017 | 3.800 | 3.813 | 3.779 | 3.801 |
| 25.05.2017 | 3.793 | 3.848 | 3.781 | 3.814 |
| 26.05.2017 | 3.814 | 3.814 | 3.780 | 3.783 |
| 29.05.2017 | 3.770 | 3.790 | 3.764 | 3.767 |
| 30.05.2017 | 3.771 | 3.785 | 3.757 | 3.782 |
| 31.05.2017 | 3.755 | 3.766 | 3.743 | 3.745 |
| 01.06.2017 | 3.741 | 3.789 | 3.738 | 3.770 |
| 02.06.2017 | 3.809 | 3.925 | 3.803 | 3.917 |
| 05.06.2017 | 3.820 | 3.849 | 3.790 | 3.802 |
| 06.06.2017 | 3.786 | 3.817 | 3.780 | 3.782 |
| 07.06.2017 | 3.781 | 3.803 | 3.751 | 3.791 |
| 08.06.2017 | 3.790 | 3.794 | 3.752 | 3.753 |
| 09.06.2017 | 3.745 | 3.759 | 3.720 | 3.737 |
| 12.06.2017 | 3.724 | 3.737 | 3.701 | 3.713 |
| 13.06.2017 | 3.702 | 3.753 | 3.692 | 3.711 |
| 14.06.2017 | 3.721 | 3.744 | 3.709 | 3.716 |
| 15.06.2017 | 3.700 | 3.724 | 3.683 | 3.694 |
| 16.06.2017 | 3.719 | 3.725 | 3.685 | 3.717 |
| 19.06.2017 | 3.700 | 3.703 | 3.671 | 3.690 |
| 20.06.2017 | 3.721 | 3.752 | 3.705 | 3.705 |
| 21.06.2017 | 3.703 | 3.711 | 3.687 | 3.696 |
| 22.06.2017 | 3.686 | 3.689 | 3.655 | 3.672 |
| 23.06.2017 | 3.656 | 3.661 | 3.632 | 3.648 |
| 26.06.2017 | 3.651 | 3.688 | 3.650 | 3.665 |
| 27.06.2017 | 3.675 | 3.694 | 3.660 | 3.672 |
| 28.06.2017 | 3.691 | 3.737 | 3.689 | 3.728 |
| 29.06.2017 | 3.768 | 3.830 | 3.767 | 3.799 |
| 30.06.2017 | 3.770 | 3.799 | 3.766 | 3.786 |
| 03.07.2017 | 3.820 | 3.859 | 3.809 | 3.849 |
| 04.07.2017 | 3.964 | 4.005 | 3.921 | 3.946 |
| 05.07.2017 | 4.030 | 4.092 | 4.023 | 4.092 |
| 06.07.2017 | 4.075 | 4.098 | 4.046 | 4.069 |
| 07.07.2017 | 4.017 | 4.095 | 4.002 | 4.086 |
| 10.07.2017 | 4.118 | 4.147 | 4.103 | 4.118 |
| 11.07.2017 | 4.110 | 4.146 | 4.094 | 4.144 |
| 12.07.2017 | 4.145 | 4.173 | 4.140 | 4.167 |
| 13.07.2017 | 4.158 | 4.172 | 4.108 | 4.124 |
| 14.07.2017 | 4.121 | 4.156 | 4.118 | 4.141 |
| 18.07.2017 | 4.055 | 4.069 | 4.026 | 4.063 |
| 19.07.2017 | 4.006 | 4.053 | 3.975 | 4.046 |
| 20.07.2017 | 4.036 | 4.060 | 4.015 | 4.044 |
| 21.07.2017 | 4.015 | 4.027 | 4.002 | 4.019 |
| 24.07.2017 | 3.972 | 4.016 | 3.954 | 4.006 |
| 25.07.2017 | 4.011 | 4.039 | 3.995 | 3.996 |
| 26.07.2017 | 4.070 | 4.078 | 4.037 | 4.045 |
| 27.07.2017 | 4.044 | 4.057 | 4.018 | 4.044 |
| 28.07.2017 | 4.037 | 4.049 | 4.013 | 4.026 |
| 31.07.2017 | 3.999 | 4.040 | 3.968 | 3.994 |
| 01.08.2017 | 3.992 | 4.025 | 3.972 | 4.016 |
| 02.08.2017 | 4.010 | 4.043 | 3.990 | 3.996 |
| 03.08.2017 | 3.995 | 4.039 | 3.908 | 3.930 |
| 04.08.2017 | 3.897 | 3.939 | 3.882 | 3.920 |
| 07.08.2017 | 3.970 | 4.002 | 3.966 | 3.979 |
| 08.08.2017 | 3.983 | 3.998 | 3.976 | 3.990 |
| 09.08.2017 | 3.976 | 3.982 | 3.910 | 3.941 |
| 10.08.2017 | 3.940 | 3.956 | 3.925 | 3.951 |
| 14.08.2017 | 3.900 | 3.927 | 3.893 | 3.906 |
| 15.08.2017 | 3.930 | 3.978 | 3.923 | 3.952 |
| 16.08.2017 | 3.962 | 3.989 | 3.947 | 3.985 |
| 17.08.2017 | 3.960 | 3.963 | 3.910 | 3.936 |
| 18.08.2017 | 3.880 | 3.892 | 3.856 | 3.891 |
| 21.08.2017 | 3.889 | 3.890 | 3.849 | 3.859 |
| 22.08.2017 | 3.851 | 3.882 | 3.842 | 3.878 |
| 23.08.2017 | 3.910 | 3.916 | 3.877 | 3.887 |
| 24.08.2017 | 3.871 | 3.904 | 3.864 | 3.884 |
| 25.08.2017 | 3.893 | 3.926 | 3.889 | 3.911 |
| 28.08.2017 | 3.908 | 3.915 | 3.816 | 3.828 |
| 29.08.2017 | 3.805 | 3.845 | 3.800 | 3.833 |
| 30.08.2017 | 3.864 | 3.864 | 3.825 | 3.832 |
| 31.08.2017 | 3.869 | 3.896 | 3.856 | 3.856 |
| 01.09.2017 | 3.858 | 3.859 | 3.806 | 3.838 |
| 04.09.2017 | 3.838 | 3.895 | 3.833 | 3.845 |
| 05.09.2017 | 3.843 | 3.863 | 3.830 | 3.838 |
| 06.09.2017 | 3.803 | 3.813 | 3.777 | 3.804 |
| 07.09.2017 | 3.819 | 3.848 | 3.803 | 3.842 |
| 08.09.2017 | 3.800 | 3.848 | 3.799 | 3.812 |
| 11.09.2017 | 3.849 | 3.891 | 3.842 | 3.864 |
| 12.09.2017 | 3.897 | 3.903 | 3.871 | 3.878 |
| 13.09.2017 | 3.910 | 3.927 | 3.890 | 3.894 |
| 14.09.2017 | 3.898 | 3.900 | 3.855 | 3.865 |
| 15.09.2017 | 3.856 | 3.875 | 3.844 | 3.866 |
| 19.09.2017 | 3.906 | 3.994 | 3.897 | 3.980 |
| 20.09.2017 | 3.984 | 4.031 | 3.978 | 4.012 |
| 21.09.2017 | 4.060 | 4.097 | 4.047 | 4.053 |
| 22.09.2017 | 4.064 | 4.074 | 4.021 | 4.039 |
| 25.09.2017 | 4.069 | 4.080 | 4.049 | 4.062 |
| 26.09.2017 | 4.058 | 4.079 | 4.053 | 4.070 |
| 27.09.2017 | 4.025 | 4.066 | 4.014 | 4.065 |
| 28.09.2017 | 4.100 | 4.107 | 4.042 | 4.083 |
| 29.09.2017 | 4.062 | 4.070 | 4.027 | 4.060 |
| 02.10.2017 | 4.066 | 4.072 | 4.031 | 4.070 |
| 03.10.2017 | 4.088 | 4.114 | 4.079 | 4.104 |
| 04.10.2017 | 4.085 | 4.100 | 3.999 | 4.007 |
| 05.10.2017 | 4.006 | 4.011 | 3.972 | 3.985 |
| 06.10.2017 | 3.998 | 4.018 | 3.989 | 4.005 |
| 10.10.2017 | 3.984 | 3.984 | 3.939 | 3.972 |
| 11.10.2017 | 3.941 | 3.945 | 3.912 | 3.933 |
| 12.10.2017 | 3.970 | 3.991 | 3.923 | 3.952 |
| 13.10.2017 | 3.921 | 3.965 | 3.915 | 3.961 |
| 16.10.2017 | 3.966 | 3.995 | 3.961 | 3.963 |
| 17.10.2017 | 3.994 | 4.002 | 3.968 | 3.981 |
| 18.10.2017 | 3.990 | 3.995 | 3.966 | 3.987 |
| 19.10.2017 | 4.001 | 4.023 | 3.980 | 3.984 |
| 20.10.2017 | 3.954 | 3.986 | 3.931 | 3.975 |
| 23.10.2017 | 3.998 | 4.004 | 3.970 | 3.980 |
| 24.10.2017 | 3.988 | 4.043 | 3.977 | 4.040 |
| 25.10.2017 | 4.069 | 4.077 | 4.028 | 4.039 |
| 26.10.2017 | 4.045 | 4.078 | 4.043 | 4.075 |
| 27.10.2017 | 3.973 | 4.009 | 3.939 | 3.969 |
| 30.10.2017 | 3.965 | 4.014 | 3.959 | 4.006 |
| 31.10.2017 | 3.969 | 3.985 | 3.886 | 3.888 |
| 01.11.2017 | 3.899 | 3.931 | 3.898 | 3.929 |
| 02.11.2017 | 3.888 | 3.923 | 3.866 | 3.917 |
| 06.11.2017 | 3.950 | 4.012 | 3.755 | 3.811 |
| 07.11.2017 | 3.789 | 3.814 | 3.757 | 3.778 |
| 08.11.2017 | 3.758 | 3.760 | 3.701 | 3.702 |
| 09.11.2017 | 3.735 | 3.764 | 3.678 | 3.710 |
| 10.11.2017 | 3.675 | 3.705 | 3.651 | 3.661 |
| 13.11.2017 | 3.657 | 3.666 | 3.632 | 3.632 |
| 14.11.2017 | 3.632 | 3.646 | 3.615 | 3.635 |
| 15.11.2017 | 3.620 | 3.620 | 3.568 | 3.594 |
| 16.11.2017 | 3.577 | 3.637 | 3.576 | 3.622 |
| 17.11.2017 | 3.657 | 3.658 | 3.606 | 3.611 |
| 20.11.2017 | 3.592 | 3.599 | 3.562 | 3.567 |
| 21.11.2017 | 3.600 | 3.655 | 3.594 | 3.629 |
| 22.11.2017 | 3.680 | 3.716 | 3.659 | 3.670 |
| 24.11.2017 | 3.634 | 3.659 | 3.611 | 3.646 |
| 27.11.2017 | 3.667 | 3.675 | 3.633 | 3.634 |
| 28.11.2017 | 3.610 | 3.635 | 3.607 | 3.618 |
| 29.11.2017 | 3.660 | 3.682 | 3.638 | 3.665 |
| 30.11.2017 | 3.686 | 3.696 | 3.666 | 3.669 |
| 01.12.2017 | 3.681 | 3.705 | 3.667 | 3.692 |
| 04.12.2017 | 3.700 | 3.700 | 3.659 | 3.661 |
| 05.12.2017 | 3.650 | 3.660 | 3.632 | 3.636 |
| 06.12.2017 | 3.624 | 3.629 | 3.591 | 3.609 |
| 07.12.2017 | 3.627 | 3.655 | 3.615 | 3.645 |
| 08.12.2017 | 3.645 | 3.670 | 3.639 | 3.665 |
| 11.12.2017 | 3.671 | 3.705 | 3.666 | 3.703 |
| 12.12.2017 | 3.705 | 3.735 | 3.693 | 3.701 |
| 13.12.2017 | 3.715 | 3.728 | 3.687 | 3.709 |
| 14.12.2017 | 3.700 | 3.715 | 3.691 | 3.711 |
| 15.12.2017 | 3.705 | 3.706 | 3.657 | 3.672 |
| 18.12.2017 | 3.705 | 3.722 | 3.694 | 3.712 |
| 19.12.2017 | 3.720 | 3.753 | 3.715 | 3.742 |
| 20.12.2017 | 3.616 | 3.617 | 3.424 | 3.478 |
| 21.12.2017 | 3.432 | 3.524 | 3.400 | 3.508 |
| 22.12.2017 | 3.514 | 3.538 | 3.484 | 3.538 |
| 25.12.2017 | 3.549 | 3.554 | 3.522 | 3.530 |
| 26.12.2017 | 3.530 | 3.563 | 3.528 | 3.550 |
| 27.12.2017 | 3.550 | 3.597 | 3.539 | 3.585 |
| 28.12.2017 | 3.584 | 3.596 | 3.561 | 3.571 |
| 29.12.2017 | 3.576 | 3.599 | 3.569 | 3.583 |