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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.303,2571
KAPANIŞ 3.301,5857
En Düşük
DÜŞÜK 2.208,5
En Yüksek
YÜKSEK 3.857
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 3.612 | 3.620 | 3.595 | 3.613 |
| 05.01.2018 | 3.627 | 3.705 | 3.613 | 3.690 |
| 09.01.2018 | 3.700 | 3.718 | 3.670 | 3.679 |
| 10.01.2018 | 3.693 | 3.709 | 3.687 | 3.690 |
| 11.01.2018 | 3.670 | 3.712 | 3.667 | 3.712 |
| 12.01.2018 | 3.715 | 3.723 | 3.686 | 3.692 |
| 15.01.2018 | 3.721 | 3.732 | 3.704 | 3.710 |
| 16.01.2018 | 3.722 | 3.812 | 3.719 | 3.807 |
| 17.01.2018 | 3.771 | 3.795 | 3.739 | 3.791 |
| 18.01.2018 | 3.840 | 3.842 | 3.761 | 3.767 |
| 19.01.2018 | 3.778 | 3.787 | 3.727 | 3.751 |
| 22.01.2018 | 3.775 | 3.800 | 3.761 | 3.775 |
| 23.01.2018 | 3.792 | 3.809 | 3.781 | 3.794 |
| 24.01.2018 | 3.780 | 3.780 | 3.730 | 3.737 |
| 25.01.2018 | 3.700 | 3.701 | 3.661 | 3.681 |
| 26.01.2018 | 3.700 | 3.735 | 3.679 | 3.681 |
| 29.01.2018 | 3.682 | 3.700 | 3.663 | 3.665 |
| 30.01.2018 | 3.677 | 3.679 | 3.634 | 3.649 |
| 31.01.2018 | 3.651 | 3.670 | 3.617 | 3.618 |
| 01.02.2018 | 3.651 | 3.663 | 3.628 | 3.655 |
| 02.02.2018 | 3.650 | 3.665 | 3.626 | 3.648 |
| 05.02.2018 | 3.603 | 3.652 | 3.596 | 3.635 |
| 06.02.2018 | 3.524 | 3.584 | 3.502 | 3.580 |
| 07.02.2018 | 3.623 | 3.687 | 3.614 | 3.615 |
| 08.02.2018 | 3.640 | 3.724 | 3.634 | 3.720 |
| 09.02.2018 | 3.600 | 3.781 | 3.595 | 3.781 |
| 13.02.2018 | 3.799 | 3.857 | 3.739 | 3.748 |
| 14.02.2018 | 3.735 | 3.751 | 3.641 | 3.683 |
| 15.02.2018 | 3.716 | 3.736 | 3.688 | 3.699 |
| 16.02.2018 | 3.682 | 3.718 | 3.668 | 3.684 |
| 19.02.2018 | 3.713 | 3.772 | 3.706 | 3.768 |
| 20.02.2018 | 3.744 | 3.754 | 3.708 | 3.738 |
| 21.02.2018 | 3.720 | 3.732 | 3.696 | 3.729 |
| 22.02.2018 | 3.696 | 3.699 | 3.656 | 3.687 |
| 23.02.2018 | 3.705 | 3.761 | 3.704 | 3.755 |
| 26.02.2018 | 3.778 | 3.812 | 3.773 | 3.778 |
| 27.02.2018 | 3.799 | 3.835 | 3.794 | 3.819 |
| 28.02.2018 | 3.837 | 3.843 | 3.780 | 3.780 |
| 01.03.2018 | 3.741 | 3.758 | 3.698 | 3.727 |
| 02.03.2018 | 3.675 | 3.687 | 3.614 | 3.648 |
| 05.03.2018 | 3.625 | 3.631 | 3.585 | 3.606 |
| 06.03.2018 | 3.650 | 3.675 | 3.618 | 3.618 |
| 07.03.2018 | 3.600 | 3.641 | 3.578 | 3.607 |
| 08.03.2018 | 3.646 | 3.648 | 3.613 | 3.618 |
| 09.03.2018 | 3.645 | 3.691 | 3.622 | 3.636 |
| 12.03.2018 | 3.668 | 3.698 | 3.645 | 3.665 |
| 13.03.2018 | 3.631 | 3.665 | 3.609 | 3.663 |
| 14.03.2018 | 3.637 | 3.659 | 3.623 | 3.646 |
| 15.03.2018 | 3.638 | 3.687 | 3.624 | 3.676 |
| 16.03.2018 | 3.677 | 3.678 | 3.615 | 3.624 |
| 19.03.2018 | 3.614 | 3.625 | 3.596 | 3.605 |
| 20.03.2018 | 3.600 | 3.632 | 3.592 | 3.616 |
| 22.03.2018 | 3.592 | 3.620 | 3.562 | 3.619 |
| 23.03.2018 | 3.563 | 3.566 | 3.467 | 3.477 |
| 26.03.2018 | 3.453 | 3.482 | 3.429 | 3.482 |
| 27.03.2018 | 3.504 | 3.562 | 3.502 | 3.562 |
| 28.03.2018 | 3.415 | 3.475 | 3.414 | 3.475 |
| 29.03.2018 | 3.501 | 3.513 | 3.456 | 3.489 |
| 30.03.2018 | 3.501 | 3.513 | 3.469 | 3.487 |
| 02.04.2018 | 3.471 | 3.552 | 3.471 | 3.519 |
| 03.04.2018 | 3.491 | 3.533 | 3.469 | 3.514 |
| 04.04.2018 | 3.569 | 3.603 | 3.566 | 3.576 |
| 05.04.2018 | 3.601 | 3.605 | 3.549 | 3.593 |
| 06.04.2018 | 3.590 | 3.630 | 3.588 | 3.590 |
| 09.04.2018 | 3.569 | 3.588 | 3.555 | 3.571 |
| 10.04.2018 | 3.558 | 3.611 | 3.530 | 3.593 |
| 11.04.2018 | 3.626 | 3.629 | 3.587 | 3.592 |
| 12.04.2018 | 3.575 | 3.575 | 3.531 | 3.536 |
| 13.04.2018 | 3.547 | 3.590 | 3.544 | 3.576 |
| 16.04.2018 | 3.563 | 3.584 | 3.551 | 3.577 |
| 17.04.2018 | 3.589 | 3.612 | 3.581 | 3.599 |
| 18.04.2018 | 3.583 | 3.612 | 3.566 | 3.605 |
| 19.04.2018 | 3.535 | 3.548 | 3.495 | 3.524 |
| 20.04.2018 | 3.540 | 3.540 | 3.498 | 3.514 |
| 23.04.2018 | 3.519 | 3.553 | 3.518 | 3.542 |
| 24.04.2018 | 3.562 | 3.620 | 3.561 | 3.616 |
| 25.04.2018 | 3.589 | 3.618 | 3.585 | 3.616 |
| 26.04.2018 | 3.624 | 3.679 | 3.622 | 3.663 |
| 27.04.2018 | 3.686 | 3.704 | 3.647 | 3.679 |
| 01.05.2018 | 3.710 | 3.729 | 3.685 | 3.722 |
| 02.05.2018 | 3.722 | 3.736 | 3.695 | 3.717 |
| 07.05.2018 | 3.721 | 3.726 | 3.667 | 3.684 |
| 08.05.2018 | 3.686 | 3.698 | 3.666 | 3.676 |
| 09.05.2018 | 3.667 | 3.681 | 3.642 | 3.662 |
| 10.05.2018 | 3.680 | 3.713 | 3.680 | 3.692 |
| 11.05.2018 | 3.674 | 3.715 | 3.543 | 3.607 |
| 14.05.2018 | 3.540 | 3.576 | 3.501 | 3.568 |
| 15.05.2018 | 3.595 | 3.595 | 3.546 | 3.550 |
| 16.05.2018 | 3.570 | 3.586 | 3.537 | 3.559 |
| 17.05.2018 | 3.568 | 3.581 | 3.553 | 3.555 |
| 18.05.2018 | 3.556 | 3.570 | 3.542 | 3.564 |
| 21.05.2018 | 3.564 | 3.581 | 3.559 | 3.559 |
| 22.05.2018 | 3.579 | 3.611 | 3.564 | 3.580 |
| 23.05.2018 | 3.581 | 3.645 | 3.581 | 3.583 |
| 24.05.2018 | 3.539 | 3.548 | 3.463 | 3.494 |
| 25.05.2018 | 3.490 | 3.490 | 3.445 | 3.457 |
| 28.05.2018 | 3.470 | 3.473 | 3.439 | 3.449 |
| 29.05.2018 | 3.443 | 3.459 | 3.426 | 3.451 |
| 30.05.2018 | 3.401 | 3.415 | 3.383 | 3.406 |
| 31.05.2018 | 3.405 | 3.409 | 3.327 | 3.330 |
| 01.06.2018 | 3.331 | 3.388 | 3.321 | 3.365 |
| 04.06.2018 | 3.363 | 3.449 | 3.354 | 3.444 |
| 05.06.2018 | 3.465 | 3.482 | 3.412 | 3.437 |
| 06.06.2018 | 3.410 | 3.448 | 3.370 | 3.389 |
| 07.06.2018 | 3.410 | 3.480 | 3.407 | 3.466 |
| 08.06.2018 | 3.431 | 3.449 | 3.415 | 3.420 |
| 11.06.2018 | 3.401 | 3.427 | 3.386 | 3.403 |
| 12.06.2018 | 3.440 | 3.455 | 3.396 | 3.405 |
| 13.06.2018 | 3.408 | 3.434 | 3.407 | 3.421 |
| 14.06.2018 | 3.400 | 3.420 | 3.387 | 3.396 |
| 15.06.2018 | 3.388 | 3.399 | 3.372 | 3.389 |
| 18.06.2018 | 3.374 | 3.376 | 3.330 | 3.338 |
| 19.06.2018 | 3.335 | 3.382 | 3.334 | 3.341 |
| 20.06.2018 | 3.330 | 3.349 | 3.307 | 3.341 |
| 21.06.2018 | 3.336 | 3.376 | 3.321 | 3.349 |
| 22.06.2018 | 3.300 | 3.300 | 3.249 | 3.280 |
| 25.06.2018 | 3.250 | 3.252 | 3.173 | 3.184 |
| 26.06.2018 | 3.189 | 3.244 | 3.172 | 3.201 |
| 27.06.2018 | 3.201 | 3.211 | 3.173 | 3.207 |
| 28.06.2018 | 3.221 | 3.262 | 3.213 | 3.233 |
| 29.06.2018 | 3.228 | 3.231 | 3.194 | 3.225 |
| 02.07.2018 | 3.203 | 3.214 | 3.165 | 3.169 |
| 03.07.2018 | 3.171 | 3.174 | 3.116 | 3.132 |
| 04.07.2018 | 3.100 | 3.128 | 3.082 | 3.117 |
| 05.07.2018 | 3.129 | 3.173 | 3.125 | 3.135 |
| 06.07.2018 | 3.144 | 3.205 | 3.139 | 3.173 |
| 09.07.2018 | 3.189 | 3.213 | 3.181 | 3.197 |
| 10.07.2018 | 3.217 | 3.242 | 3.110 | 3.168 |
| 11.07.2018 | 3.125 | 3.137 | 3.064 | 3.117 |
| 12.07.2018 | 3.125 | 3.126 | 3.097 | 3.120 |
| 13.07.2018 | 3.103 | 3.133 | 3.097 | 3.125 |
| 17.07.2018 | 3.142 | 3.201 | 3.137 | 3.179 |
| 18.07.2018 | 3.226 | 3.233 | 3.210 | 3.218 |
| 19.07.2018 | 3.224 | 3.224 | 3.181 | 3.201 |
| 20.07.2018 | 3.210 | 3.231 | 3.192 | 3.202 |
| 23.07.2018 | 3.170 | 3.189 | 3.163 | 3.183 |
| 24.07.2018 | 3.205 | 3.216 | 3.191 | 3.204 |
| 25.07.2018 | 3.209 | 3.242 | 3.199 | 3.215 |
| 26.07.2018 | 3.244 | 3.250 | 3.215 | 3.231 |
| 27.07.2018 | 3.225 | 3.248 | 3.215 | 3.242 |
| 30.07.2018 | 3.258 | 3.272 | 3.249 | 3.255 |
| 31.07.2018 | 3.274 | 3.282 | 3.251 | 3.254 |
| 01.08.2018 | 3.278 | 3.295 | 3.257 | 3.283 |
| 02.08.2018 | 3.283 | 3.290 | 3.239 | 3.253 |
| 03.08.2018 | 3.257 | 3.274 | 3.240 | 3.266 |
| 06.08.2018 | 3.270 | 3.285 | 3.161 | 3.232 |
| 07.08.2018 | 3.292 | 3.368 | 3.279 | 3.342 |
| 08.08.2018 | 3.342 | 3.345 | 3.296 | 3.321 |
| 09.08.2018 | 3.342 | 3.349 | 3.323 | 3.337 |
| 10.08.2018 | 3.350 | 3.351 | 3.312 | 3.319 |
| 13.08.2018 | 3.295 | 3.297 | 3.244 | 3.260 |
| 14.08.2018 | 3.282 | 3.298 | 3.247 | 3.291 |
| 15.08.2018 | 3.312 | 3.339 | 3.290 | 3.303 |
| 16.08.2018 | 3.284 | 3.317 | 3.261 | 3.306 |
| 17.08.2018 | 3.334 | 3.350 | 3.327 | 3.343 |
| 20.08.2018 | 3.340 | 3.342 | 3.292 | 3.338 |
| 21.08.2018 | 3.333 | 3.340 | 3.298 | 3.309 |
| 22.08.2018 | 3.350 | 3.380 | 3.331 | 3.376 |
| 23.08.2018 | 3.369 | 3.374 | 3.320 | 3.338 |
| 24.08.2018 | 3.344 | 3.353 | 3.309 | 3.320 |
| 27.08.2018 | 3.330 | 3.332 | 3.307 | 3.320 |
| 28.08.2018 | 3.375 | 3.387 | 3.342 | 3.347 |
| 29.08.2018 | 3.333 | 3.350 | 3.324 | 3.340 |
| 30.08.2018 | 3.323 | 3.330 | 3.290 | 3.312 |
| 31.08.2018 | 3.287 | 3.319 | 3.278 | 3.301 |
| 03.09.2018 | 3.286 | 3.290 | 3.258 | 3.265 |
| 04.09.2018 | 3.255 | 3.259 | 3.201 | 3.217 |
| 05.09.2018 | 3.200 | 3.211 | 3.161 | 3.171 |
| 06.09.2018 | 3.173 | 3.202 | 3.164 | 3.166 |
| 07.09.2018 | 3.122 | 3.125 | 3.071 | 3.089 |
| 10.09.2018 | 3.075 | 3.089 | 3.066 | 3.073 |
| 11.09.2018 | 3.075 | 3.083 | 3.047 | 3.061 |
| 12.09.2018 | 3.060 | 3.082 | 3.048 | 3.059 |
| 13.09.2018 | 3.073 | 3.113 | 3.066 | 3.103 |
| 14.09.2018 | 3.150 | 3.165 | 3.129 | 3.165 |
| 18.09.2018 | 3.168 | 3.243 | 3.161 | 3.231 |
| 19.09.2018 | 3.267 | 3.305 | 3.262 | 3.269 |
| 20.09.2018 | 3.311 | 3.332 | 3.301 | 3.308 |
| 21.09.2018 | 3.340 | 3.370 | 3.333 | 3.370 |
| 25.09.2018 | 3.372 | 3.400 | 3.350 | 3.400 |
| 26.09.2018 | 3.331 | 3.361 | 3.285 | 3.316 |
| 27.09.2018 | 3.400 | 3.464 | 3.382 | 3.403 |
| 28.09.2018 | 3.469 | 3.498 | 3.440 | 3.480 |
| 01.10.2018 | 3.410 | 3.415 | 3.352 | 3.407 |
| 02.10.2018 | 3.435 | 3.473 | 3.410 | 3.418 |
| 03.10.2018 | 3.401 | 3.427 | 3.377 | 3.404 |
| 04.10.2018 | 3.458 | 3.487 | 3.450 | 3.474 |
| 05.10.2018 | 3.450 | 3.485 | 3.441 | 3.454 |
| 09.10.2018 | 3.400 | 3.417 | 3.351 | 3.372 |
| 10.10.2018 | 3.342 | 3.370 | 3.333 | 3.338 |
| 11.10.2018 | 3.198 | 3.279 | 3.191 | 3.240 |
| 12.10.2018 | 3.205 | 3.284 | 3.205 | 3.266 |
| 15.10.2018 | 3.219 | 3.247 | 3.204 | 3.226 |
| 16.10.2018 | 3.234 | 3.286 | 3.232 | 3.280 |
| 17.10.2018 | 3.334 | 3.343 | 3.292 | 3.326 |
| 18.10.2018 | 3.340 | 3.342 | 3.301 | 3.303 |
| 19.10.2018 | 3.260 | 3.298 | 3.251 | 3.291 |
| 22.10.2018 | 3.273 | 3.316 | 3.262 | 3.295 |
| 23.10.2018 | 3.262 | 3.265 | 3.232 | 3.235 |
| 24.10.2018 | 3.025 | 3.073 | 3.008 | 3.008 |
| 25.10.2018 | 2.941,5 | 3.027 | 2.917 | 2.990 |
| 26.10.2018 | 3.003 | 3.037 | 2.985 | 3.014 |
| 29.10.2018 | 3.006 | 3.038 | 2.997 | 3.006 |
| 30.10.2018 | 3.024 | 3.041 | 3.008 | 3.012 |
| 31.10.2018 | 3.026 | 3.056 | 3.015 | 3.053 |
| 01.11.2018 | 3.045 | 3.075 | 3.032 | 3.050 |
| 02.11.2018 | 3.000 | 3.052 | 2.977,5 | 3.048 |
| 05.11.2018 | 2.950 | 2.970 | 2.873,5 | 2.895,5 |
| 06.11.2018 | 2.872,5 | 3.021 | 2.865 | 2.947 |
| 07.11.2018 | 2.925 | 2.940,5 | 2.878 | 2.886 |
| 08.11.2018 | 2.909 | 2.909 | 2.825 | 2.829,5 |
| 09.11.2018 | 2.817,5 | 2.817,5 | 2.710,5 | 2.718,5 |
| 12.11.2018 | 2.690 | 2.694 | 2.636,5 | 2.674,5 |
| 13.11.2018 | 2.624,5 | 2.628 | 2.583 | 2.602 |
| 14.11.2018 | 2.629 | 2.708 | 2.629 | 2.674,5 |
| 15.11.2018 | 2.644 | 2.661,5 | 2.612 | 2.630,5 |
| 16.11.2018 | 2.615 | 2.629,5 | 2.524,5 | 2.532,5 |
| 19.11.2018 | 2.515 | 2.565,5 | 2.510 | 2.526,5 |
| 20.11.2018 | 2.500 | 2.552 | 2.495 | 2.551 |
| 21.11.2018 | 2.521,5 | 2.586,5 | 2.512,5 | 2.581,5 |
| 22.11.2018 | 2.621 | 2.625,5 | 2.571,5 | 2.611 |
| 26.11.2018 | 2.629 | 2.654 | 2.606,5 | 2.620 |
| 27.11.2018 | 2.630 | 2.630,5 | 2.580,5 | 2.603,5 |
| 28.11.2018 | 2.603 | 2.615 | 2.544 | 2.573 |
| 29.11.2018 | 2.577 | 2.588 | 2.563,5 | 2.575 |
| 30.11.2018 | 2.565 | 2.580 | 2.518,5 | 2.523 |
| 03.12.2018 | 2.568,5 | 2.626,5 | 2.545,5 | 2.607 |
| 04.12.2018 | 2.602 | 2.624 | 2.554 | 2.555,5 |
| 05.12.2018 | 2.515 | 2.539 | 2.481 | 2.532 |
| 06.12.2018 | 2.524,5 | 2.558,5 | 2.497 | 2.505 |
| 07.12.2018 | 2.548,5 | 2.553 | 2.512,5 | 2.527 |
| 10.12.2018 | 2.500 | 2.504,5 | 2.445,5 | 2.462 |
| 11.12.2018 | 2.452 | 2.455,5 | 2.401 | 2.402 |
| 12.12.2018 | 2.450 | 2.509,5 | 2.443 | 2.485 |
| 13.12.2018 | 2.510 | 2.543 | 2.488 | 2.530 |
| 14.12.2018 | 2.503 | 2.514 | 2.477 | 2.480,5 |
| 17.12.2018 | 2.465 | 2.493,5 | 2.448 | 2.465,5 |
| 18.12.2018 | 2.465 | 2.490 | 2.455 | 2.457,5 |
| 19.12.2018 | 2.460,5 | 2.483 | 2.441 | 2.458 |
| 20.12.2018 | 2.415,5 | 2.435 | 2.361 | 2.371 |
| 21.12.2018 | 2.409 | 2.415,5 | 2.351 | 2.366 |
| 25.12.2018 | 2.316 | 2.316 | 2.208,5 | 2.210,5 |
| 26.12.2018 | 2.241,5 | 2.294 | 2.231 | 2.272,5 |
| 27.12.2018 | 2.372,5 | 2.398 | 2.339,5 | 2.392,5 |
| 28.12.2018 | 2.369 | 2.391,5 | 2.335 | 2.360 |