7751.T
Canon Inc.
09:30:00
4310 ¥
0.0000 (%0.00)
Önceki Kapanış: 4355
Düşük₺4308
Yüksek₺4392
7751.T: Canon Inc. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.780,9879
KAPANIŞ 3.781,7287
En Düşük
DÜŞÜK 3.218
En Yüksek
YÜKSEK 4.472
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 3.360 | 3.360 | 3.322 | 3.348 |
| 05.01.2017 | 3.359 | 3.359 | 3.324 | 3.349 |
| 06.01.2017 | 3.319 | 3.344 | 3.315 | 3.323 |
| 10.01.2017 | 3.320 | 3.328 | 3.300 | 3.305 |
| 11.01.2017 | 3.318 | 3.330 | 3.314 | 3.325 |
| 12.01.2017 | 3.320 | 3.328 | 3.297 | 3.319 |
| 13.01.2017 | 3.311 | 3.338 | 3.308 | 3.338 |
| 16.01.2017 | 3.321 | 3.333 | 3.304 | 3.318 |
| 17.01.2017 | 3.300 | 3.311 | 3.273 | 3.279 |
| 18.01.2017 | 3.267 | 3.293 | 3.252 | 3.279 |
| 19.01.2017 | 3.295 | 3.320 | 3.293 | 3.312 |
| 20.01.2017 | 3.324 | 3.324 | 3.300 | 3.310 |
| 23.01.2017 | 3.286 | 3.313 | 3.272 | 3.290 |
| 24.01.2017 | 3.273 | 3.298 | 3.273 | 3.275 |
| 25.01.2017 | 3.320 | 3.340 | 3.313 | 3.340 |
| 26.01.2017 | 3.350 | 3.388 | 3.340 | 3.384 |
| 27.01.2017 | 3.396 | 3.405 | 3.381 | 3.390 |
| 30.01.2017 | 3.407 | 3.410 | 3.385 | 3.394 |
| 31.01.2017 | 3.378 | 3.378 | 3.343 | 3.345 |
| 01.02.2017 | 3.300 | 3.304 | 3.262 | 3.292 |
| 02.02.2017 | 3.305 | 3.308 | 3.233 | 3.239 |
| 03.02.2017 | 3.240 | 3.263 | 3.224 | 3.243 |
| 06.02.2017 | 3.260 | 3.265 | 3.230 | 3.245 |
| 07.02.2017 | 3.241 | 3.258 | 3.228 | 3.252 |
| 08.02.2017 | 3.220 | 3.258 | 3.218 | 3.255 |
| 09.02.2017 | 3.245 | 3.250 | 3.227 | 3.242 |
| 10.02.2017 | 3.287 | 3.291 | 3.257 | 3.264 |
| 13.02.2017 | 3.296 | 3.302 | 3.284 | 3.291 |
| 14.02.2017 | 3.300 | 3.315 | 3.287 | 3.290 |
| 15.02.2017 | 3.315 | 3.324 | 3.303 | 3.323 |
| 16.02.2017 | 3.330 | 3.337 | 3.304 | 3.317 |
| 17.02.2017 | 3.309 | 3.311 | 3.291 | 3.299 |
| 20.02.2017 | 3.291 | 3.295 | 3.273 | 3.289 |
| 21.02.2017 | 3.289 | 3.291 | 3.271 | 3.271 |
| 22.02.2017 | 3.298 | 3.309 | 3.286 | 3.305 |
| 23.02.2017 | 3.289 | 3.298 | 3.278 | 3.290 |
| 24.02.2017 | 3.289 | 3.319 | 3.287 | 3.309 |
| 27.02.2017 | 3.292 | 3.309 | 3.289 | 3.292 |
| 28.02.2017 | 3.307 | 3.313 | 3.280 | 3.281 |
| 01.03.2017 | 3.293 | 3.311 | 3.275 | 3.292 |
| 02.03.2017 | 3.321 | 3.338 | 3.304 | 3.335 |
| 03.03.2017 | 3.336 | 3.338 | 3.306 | 3.322 |
| 06.03.2017 | 3.311 | 3.317 | 3.295 | 3.314 |
| 07.03.2017 | 3.360 | 3.391 | 3.346 | 3.388 |
| 08.03.2017 | 3.394 | 3.420 | 3.384 | 3.392 |
| 09.03.2017 | 3.401 | 3.435 | 3.395 | 3.426 |
| 10.03.2017 | 3.456 | 3.483 | 3.453 | 3.473 |
| 13.03.2017 | 3.444 | 3.487 | 3.435 | 3.487 |
| 14.03.2017 | 3.497 | 3.498 | 3.465 | 3.475 |
| 15.03.2017 | 3.460 | 3.494 | 3.450 | 3.491 |
| 16.03.2017 | 3.498 | 3.531 | 3.480 | 3.529 |
| 17.03.2017 | 3.525 | 3.539 | 3.516 | 3.538 |
| 21.03.2017 | 3.546 | 3.549 | 3.518 | 3.535 |
| 22.03.2017 | 3.474 | 3.500 | 3.466 | 3.485 |
| 23.03.2017 | 3.475 | 3.491 | 3.468 | 3.483 |
| 24.03.2017 | 3.487 | 3.506 | 3.487 | 3.495 |
| 27.03.2017 | 3.479 | 3.489 | 3.453 | 3.461 |
| 28.03.2017 | 3.479 | 3.497 | 3.478 | 3.492 |
| 29.03.2017 | 3.488 | 3.496 | 3.481 | 3.486 |
| 30.03.2017 | 3.500 | 3.540 | 3.499 | 3.527 |
| 31.03.2017 | 3.539 | 3.546 | 3.471 | 3.471 |
| 03.04.2017 | 3.499 | 3.522 | 3.483 | 3.509 |
| 04.04.2017 | 3.509 | 3.525 | 3.481 | 3.501 |
| 05.04.2017 | 3.518 | 3.530 | 3.489 | 3.502 |
| 06.04.2017 | 3.490 | 3.491 | 3.443 | 3.453 |
| 07.04.2017 | 3.478 | 3.494 | 3.455 | 3.465 |
| 10.04.2017 | 3.477 | 3.488 | 3.465 | 3.474 |
| 11.04.2017 | 3.456 | 3.461 | 3.410 | 3.417 |
| 12.04.2017 | 3.393 | 3.413 | 3.382 | 3.407 |
| 13.04.2017 | 3.384 | 3.395 | 3.369 | 3.384 |
| 14.04.2017 | 3.384 | 3.386 | 3.357 | 3.375 |
| 17.04.2017 | 3.361 | 3.391 | 3.360 | 3.379 |
| 18.04.2017 | 3.396 | 3.413 | 3.385 | 3.393 |
| 19.04.2017 | 3.386 | 3.409 | 3.383 | 3.393 |
| 20.04.2017 | 3.530 | 3.532 | 3.471 | 3.483 |
| 21.04.2017 | 3.520 | 3.520 | 3.476 | 3.481 |
| 24.04.2017 | 3.515 | 3.516 | 3.497 | 3.501 |
| 25.04.2017 | 3.516 | 3.563 | 3.511 | 3.560 |
| 26.04.2017 | 3.600 | 3.600 | 3.572 | 3.598 |
| 27.04.2017 | 3.599 | 3.749 | 3.595 | 3.731 |
| 28.04.2017 | 3.681 | 3.723 | 3.670 | 3.696 |
| 01.05.2017 | 3.660 | 3.723 | 3.660 | 3.723 |
| 02.05.2017 | 3.737 | 3.761 | 3.736 | 3.750 |
| 08.05.2017 | 3.792 | 3.809 | 3.784 | 3.794 |
| 09.05.2017 | 3.810 | 3.847 | 3.804 | 3.847 |
| 10.05.2017 | 3.847 | 3.869 | 3.838 | 3.846 |
| 11.05.2017 | 3.842 | 3.845 | 3.814 | 3.818 |
| 12.05.2017 | 3.805 | 3.817 | 3.782 | 3.809 |
| 15.05.2017 | 3.800 | 3.824 | 3.796 | 3.814 |
| 16.05.2017 | 3.834 | 3.843 | 3.813 | 3.825 |
| 17.05.2017 | 3.814 | 3.830 | 3.801 | 3.827 |
| 18.05.2017 | 3.760 | 3.804 | 3.751 | 3.796 |
| 19.05.2017 | 3.770 | 3.789 | 3.757 | 3.760 |
| 22.05.2017 | 3.770 | 3.789 | 3.767 | 3.787 |
| 23.05.2017 | 3.780 | 3.800 | 3.771 | 3.777 |
| 24.05.2017 | 3.800 | 3.810 | 3.778 | 3.799 |
| 25.05.2017 | 3.810 | 3.817 | 3.790 | 3.805 |
| 26.05.2017 | 3.814 | 3.826 | 3.788 | 3.794 |
| 29.05.2017 | 3.803 | 3.822 | 3.799 | 3.807 |
| 30.05.2017 | 3.798 | 3.799 | 3.768 | 3.795 |
| 31.05.2017 | 3.795 | 3.798 | 3.762 | 3.780 |
| 01.06.2017 | 3.849 | 3.907 | 3.840 | 3.903 |
| 02.06.2017 | 3.920 | 3.950 | 3.917 | 3.946 |
| 05.06.2017 | 3.942 | 3.956 | 3.925 | 3.943 |
| 06.06.2017 | 3.950 | 3.963 | 3.931 | 3.935 |
| 07.06.2017 | 3.914 | 3.926 | 3.884 | 3.896 |
| 08.06.2017 | 3.915 | 3.926 | 3.892 | 3.892 |
| 09.06.2017 | 3.872 | 3.889 | 3.865 | 3.882 |
| 12.06.2017 | 3.863 | 3.910 | 3.862 | 3.908 |
| 13.06.2017 | 3.908 | 3.922 | 3.879 | 3.882 |
| 14.06.2017 | 3.897 | 3.901 | 3.883 | 3.887 |
| 15.06.2017 | 3.887 | 3.918 | 3.881 | 3.895 |
| 16.06.2017 | 3.904 | 3.925 | 3.898 | 3.908 |
| 19.06.2017 | 3.918 | 3.949 | 3.912 | 3.947 |
| 20.06.2017 | 3.964 | 3.967 | 3.937 | 3.941 |
| 21.06.2017 | 3.931 | 3.935 | 3.888 | 3.895 |
| 22.06.2017 | 3.890 | 3.891 | 3.866 | 3.875 |
| 23.06.2017 | 3.886 | 3.893 | 3.872 | 3.883 |
| 26.06.2017 | 3.890 | 3.908 | 3.885 | 3.905 |
| 27.06.2017 | 3.959 | 3.959 | 3.915 | 3.936 |
| 28.06.2017 | 3.851 | 3.854 | 3.810 | 3.811 |
| 29.06.2017 | 3.833 | 3.839 | 3.821 | 3.828 |
| 30.06.2017 | 3.804 | 3.817 | 3.802 | 3.816 |
| 03.07.2017 | 3.804 | 3.814 | 3.781 | 3.794 |
| 04.07.2017 | 3.812 | 3.822 | 3.794 | 3.809 |
| 05.07.2017 | 3.806 | 3.811 | 3.783 | 3.811 |
| 06.07.2017 | 3.816 | 3.818 | 3.782 | 3.795 |
| 07.07.2017 | 3.733 | 3.755 | 3.623 | 3.652 |
| 10.07.2017 | 3.689 | 3.765 | 3.685 | 3.748 |
| 11.07.2017 | 3.745 | 3.775 | 3.725 | 3.769 |
| 12.07.2017 | 3.769 | 3.797 | 3.768 | 3.794 |
| 13.07.2017 | 3.800 | 3.809 | 3.779 | 3.795 |
| 14.07.2017 | 3.800 | 3.801 | 3.783 | 3.790 |
| 18.07.2017 | 3.786 | 3.799 | 3.770 | 3.794 |
| 19.07.2017 | 3.800 | 3.808 | 3.787 | 3.795 |
| 20.07.2017 | 3.795 | 3.816 | 3.785 | 3.810 |
| 21.07.2017 | 3.870 | 3.873 | 3.849 | 3.856 |
| 24.07.2017 | 3.826 | 3.827 | 3.780 | 3.804 |
| 25.07.2017 | 3.822 | 3.830 | 3.803 | 3.808 |
| 26.07.2017 | 3.828 | 3.830 | 3.806 | 3.813 |
| 27.07.2017 | 3.813 | 3.838 | 3.795 | 3.822 |
| 28.07.2017 | 3.870 | 3.873 | 3.841 | 3.850 |
| 31.07.2017 | 3.848 | 3.855 | 3.836 | 3.837 |
| 01.08.2017 | 3.850 | 3.855 | 3.829 | 3.850 |
| 02.08.2017 | 3.861 | 3.887 | 3.842 | 3.883 |
| 03.08.2017 | 3.882 | 3.882 | 3.856 | 3.875 |
| 04.08.2017 | 3.839 | 3.859 | 3.825 | 3.853 |
| 07.08.2017 | 3.865 | 3.868 | 3.849 | 3.853 |
| 08.08.2017 | 3.860 | 3.870 | 3.848 | 3.857 |
| 09.08.2017 | 3.860 | 3.879 | 3.836 | 3.856 |
| 10.08.2017 | 3.865 | 3.873 | 3.850 | 3.860 |
| 14.08.2017 | 3.801 | 3.827 | 3.794 | 3.812 |
| 15.08.2017 | 3.837 | 3.880 | 3.833 | 3.869 |
| 16.08.2017 | 3.862 | 3.888 | 3.856 | 3.878 |
| 17.08.2017 | 3.877 | 3.890 | 3.870 | 3.888 |
| 18.08.2017 | 3.839 | 3.854 | 3.827 | 3.827 |
| 21.08.2017 | 3.820 | 3.820 | 3.781 | 3.793 |
| 22.08.2017 | 3.793 | 3.802 | 3.777 | 3.777 |
| 23.08.2017 | 3.804 | 3.820 | 3.779 | 3.802 |
| 24.08.2017 | 3.799 | 3.806 | 3.780 | 3.782 |
| 25.08.2017 | 3.791 | 3.803 | 3.781 | 3.792 |
| 28.08.2017 | 3.800 | 3.803 | 3.788 | 3.797 |
| 29.08.2017 | 3.762 | 3.803 | 3.760 | 3.800 |
| 30.08.2017 | 3.816 | 3.832 | 3.806 | 3.823 |
| 31.08.2017 | 3.849 | 3.854 | 3.839 | 3.854 |
| 01.09.2017 | 3.851 | 3.853 | 3.820 | 3.833 |
| 04.09.2017 | 3.826 | 3.829 | 3.791 | 3.794 |
| 05.09.2017 | 3.796 | 3.797 | 3.760 | 3.766 |
| 06.09.2017 | 3.764 | 3.798 | 3.760 | 3.793 |
| 07.09.2017 | 3.801 | 3.810 | 3.765 | 3.767 |
| 08.09.2017 | 3.748 | 3.752 | 3.707 | 3.715 |
| 11.09.2017 | 3.739 | 3.764 | 3.734 | 3.739 |
| 12.09.2017 | 3.755 | 3.768 | 3.748 | 3.766 |
| 13.09.2017 | 3.787 | 3.804 | 3.782 | 3.793 |
| 14.09.2017 | 3.794 | 3.807 | 3.777 | 3.783 |
| 15.09.2017 | 3.791 | 3.824 | 3.786 | 3.799 |
| 19.09.2017 | 3.833 | 3.845 | 3.820 | 3.837 |
| 20.09.2017 | 3.820 | 3.825 | 3.804 | 3.809 |
| 21.09.2017 | 3.830 | 3.835 | 3.788 | 3.789 |
| 22.09.2017 | 3.805 | 3.810 | 3.772 | 3.773 |
| 25.09.2017 | 3.790 | 3.804 | 3.787 | 3.802 |
| 26.09.2017 | 3.804 | 3.809 | 3.790 | 3.799 |
| 27.09.2017 | 3.818 | 3.828 | 3.807 | 3.822 |
| 28.09.2017 | 3.846 | 3.850 | 3.823 | 3.849 |
| 29.09.2017 | 3.850 | 3.850 | 3.829 | 3.845 |
| 02.10.2017 | 3.853 | 3.856 | 3.817 | 3.822 |
| 03.10.2017 | 3.836 | 3.880 | 3.831 | 3.877 |
| 04.10.2017 | 3.877 | 3.880 | 3.863 | 3.879 |
| 05.10.2017 | 3.881 | 3.900 | 3.876 | 3.900 |
| 06.10.2017 | 3.900 | 3.925 | 3.899 | 3.909 |
| 10.10.2017 | 3.902 | 3.943 | 3.899 | 3.942 |
| 11.10.2017 | 3.945 | 3.970 | 3.943 | 3.957 |
| 12.10.2017 | 3.961 | 3.980 | 3.959 | 3.970 |
| 13.10.2017 | 3.974 | 3.993 | 3.964 | 3.987 |
| 16.10.2017 | 3.993 | 4.000 | 3.981 | 3.991 |
| 17.10.2017 | 4.010 | 4.010 | 3.991 | 4.001 |
| 18.10.2017 | 4.010 | 4.037 | 4.006 | 4.035 |
| 19.10.2017 | 4.038 | 4.050 | 4.034 | 4.047 |
| 20.10.2017 | 4.025 | 4.031 | 3.996 | 4.030 |
| 23.10.2017 | 4.050 | 4.072 | 4.044 | 4.068 |
| 24.10.2017 | 4.068 | 4.095 | 4.053 | 4.095 |
| 25.10.2017 | 4.161 | 4.176 | 4.117 | 4.127 |
| 26.10.2017 | 4.135 | 4.178 | 4.125 | 4.178 |
| 27.10.2017 | 4.183 | 4.252 | 4.166 | 4.252 |
| 30.10.2017 | 4.250 | 4.251 | 4.214 | 4.235 |
| 31.10.2017 | 4.250 | 4.253 | 4.226 | 4.243 |
| 01.11.2017 | 4.269 | 4.290 | 4.257 | 4.284 |
| 02.11.2017 | 4.285 | 4.292 | 4.275 | 4.289 |
| 06.11.2017 | 4.295 | 4.311 | 4.266 | 4.274 |
| 07.11.2017 | 4.281 | 4.359 | 4.277 | 4.356 |
| 08.11.2017 | 4.340 | 4.404 | 4.338 | 4.404 |
| 09.11.2017 | 4.403 | 4.472 | 4.306 | 4.399 |
| 10.11.2017 | 4.350 | 4.425 | 4.341 | 4.425 |
| 13.11.2017 | 4.409 | 4.413 | 4.350 | 4.350 |
| 14.11.2017 | 4.350 | 4.391 | 4.338 | 4.353 |
| 15.11.2017 | 4.310 | 4.320 | 4.252 | 4.259 |
| 16.11.2017 | 4.224 | 4.325 | 4.217 | 4.310 |
| 17.11.2017 | 4.361 | 4.371 | 4.282 | 4.297 |
| 20.11.2017 | 4.282 | 4.303 | 4.268 | 4.278 |
| 21.11.2017 | 4.304 | 4.324 | 4.293 | 4.294 |
| 22.11.2017 | 4.312 | 4.323 | 4.293 | 4.308 |
| 24.11.2017 | 4.292 | 4.315 | 4.285 | 4.311 |
| 27.11.2017 | 4.328 | 4.329 | 4.291 | 4.299 |
| 28.11.2017 | 4.291 | 4.315 | 4.287 | 4.294 |
| 29.11.2017 | 4.301 | 4.302 | 4.273 | 4.286 |
| 30.11.2017 | 4.296 | 4.308 | 4.286 | 4.298 |
| 01.12.2017 | 4.322 | 4.323 | 4.278 | 4.286 |
| 04.12.2017 | 4.300 | 4.318 | 4.290 | 4.294 |
| 05.12.2017 | 4.284 | 4.307 | 4.275 | 4.290 |
| 06.12.2017 | 4.280 | 4.303 | 4.258 | 4.261 |
| 07.12.2017 | 4.308 | 4.312 | 4.293 | 4.306 |
| 08.12.2017 | 4.296 | 4.353 | 4.296 | 4.353 |
| 11.12.2017 | 4.370 | 4.374 | 4.353 | 4.374 |
| 12.12.2017 | 4.375 | 4.409 | 4.371 | 4.392 |
| 13.12.2017 | 4.400 | 4.401 | 4.359 | 4.367 |
| 14.12.2017 | 4.377 | 4.377 | 4.335 | 4.348 |
| 15.12.2017 | 4.330 | 4.337 | 4.295 | 4.312 |
| 18.12.2017 | 4.350 | 4.353 | 4.327 | 4.338 |
| 19.12.2017 | 4.350 | 4.360 | 4.342 | 4.349 |
| 20.12.2017 | 4.350 | 4.367 | 4.346 | 4.363 |
| 21.12.2017 | 4.360 | 4.377 | 4.349 | 4.377 |
| 22.12.2017 | 4.377 | 4.383 | 4.361 | 4.372 |
| 25.12.2017 | 4.375 | 4.422 | 4.372 | 4.419 |
| 26.12.2017 | 4.420 | 4.420 | 4.393 | 4.398 |
| 27.12.2017 | 4.243 | 4.298 | 4.240 | 4.272 |
| 28.12.2017 | 4.250 | 4.259 | 4.220 | 4.225 |
| 29.12.2017 | 4.220 | 4.227 | 4.200 | 4.200 |