7751.T
Canon Inc.
09:30:00
4310 ¥
0.0000 (%0.00)
Önceki Kapanış: 4355
Düşük₺4308
Yüksek₺4392
7751.T: Canon Inc. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.668,3694
KAPANIŞ 3.665,0327
En Düşük
DÜŞÜK 2.876,5
En Yüksek
YÜKSEK 4.395
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 4.249 | 4.279 | 4.240 | 4.279 |
| 05.01.2018 | 4.282 | 4.286 | 4.240 | 4.262 |
| 09.01.2018 | 4.300 | 4.359 | 4.291 | 4.358 |
| 10.01.2018 | 4.337 | 4.352 | 4.308 | 4.332 |
| 11.01.2018 | 4.301 | 4.337 | 4.299 | 4.336 |
| 12.01.2018 | 4.317 | 4.324 | 4.274 | 4.281 |
| 15.01.2018 | 4.310 | 4.324 | 4.305 | 4.319 |
| 16.01.2018 | 4.318 | 4.332 | 4.315 | 4.331 |
| 17.01.2018 | 4.320 | 4.338 | 4.310 | 4.334 |
| 18.01.2018 | 4.348 | 4.370 | 4.293 | 4.304 |
| 19.01.2018 | 4.321 | 4.341 | 4.316 | 4.331 |
| 22.01.2018 | 4.326 | 4.359 | 4.324 | 4.359 |
| 23.01.2018 | 4.356 | 4.372 | 4.350 | 4.369 |
| 24.01.2018 | 4.350 | 4.352 | 4.328 | 4.336 |
| 25.01.2018 | 4.275 | 4.301 | 4.257 | 4.296 |
| 26.01.2018 | 4.317 | 4.325 | 4.277 | 4.280 |
| 29.01.2018 | 4.280 | 4.288 | 4.261 | 4.266 |
| 30.01.2018 | 4.260 | 4.270 | 4.221 | 4.243 |
| 31.01.2018 | 4.303 | 4.378 | 4.300 | 4.349 |
| 01.02.2018 | 4.360 | 4.366 | 4.316 | 4.360 |
| 02.02.2018 | 4.337 | 4.395 | 4.335 | 4.389 |
| 05.02.2018 | 4.301 | 4.309 | 4.241 | 4.246 |
| 06.02.2018 | 4.100 | 4.117 | 4.032 | 4.091 |
| 07.02.2018 | 4.169 | 4.211 | 4.056 | 4.058 |
| 08.02.2018 | 4.074 | 4.105 | 4.062 | 4.081 |
| 09.02.2018 | 3.960 | 3.995 | 3.953 | 3.973 |
| 13.02.2018 | 3.973 | 4.009 | 3.926 | 3.935 |
| 14.02.2018 | 3.998 | 4.003 | 3.888 | 3.901 |
| 15.02.2018 | 3.941 | 3.973 | 3.936 | 3.954 |
| 16.02.2018 | 3.993 | 4.008 | 3.965 | 3.971 |
| 19.02.2018 | 3.983 | 4.004 | 3.973 | 3.996 |
| 20.02.2018 | 3.989 | 3.998 | 3.940 | 3.953 |
| 21.02.2018 | 3.991 | 4.015 | 3.968 | 4.002 |
| 22.02.2018 | 3.990 | 3.996 | 3.933 | 3.941 |
| 23.02.2018 | 3.944 | 3.971 | 3.928 | 3.966 |
| 26.02.2018 | 4.020 | 4.042 | 4.010 | 4.033 |
| 27.02.2018 | 4.084 | 4.127 | 4.069 | 4.121 |
| 28.02.2018 | 4.150 | 4.178 | 4.096 | 4.096 |
| 01.03.2018 | 4.070 | 4.081 | 4.006 | 4.021 |
| 02.03.2018 | 3.961 | 3.985 | 3.914 | 3.924 |
| 05.03.2018 | 3.902 | 3.915 | 3.878 | 3.897 |
| 06.03.2018 | 3.949 | 3.970 | 3.901 | 3.903 |
| 07.03.2018 | 3.884 | 3.911 | 3.860 | 3.861 |
| 08.03.2018 | 3.900 | 3.905 | 3.860 | 3.869 |
| 09.03.2018 | 3.907 | 3.935 | 3.855 | 3.880 |
| 12.03.2018 | 3.944 | 3.972 | 3.931 | 3.959 |
| 13.03.2018 | 3.968 | 3.978 | 3.945 | 3.970 |
| 14.03.2018 | 3.945 | 3.974 | 3.931 | 3.957 |
| 15.03.2018 | 3.933 | 3.954 | 3.911 | 3.947 |
| 16.03.2018 | 3.949 | 3.950 | 3.891 | 3.910 |
| 19.03.2018 | 3.910 | 3.926 | 3.852 | 3.876 |
| 20.03.2018 | 3.869 | 3.884 | 3.836 | 3.859 |
| 22.03.2018 | 4.023 | 4.030 | 3.910 | 3.945 |
| 23.03.2018 | 3.859 | 3.859 | 3.791 | 3.800 |
| 26.03.2018 | 3.802 | 3.829 | 3.774 | 3.806 |
| 27.03.2018 | 3.820 | 3.849 | 3.784 | 3.848 |
| 28.03.2018 | 3.820 | 3.858 | 3.810 | 3.850 |
| 29.03.2018 | 3.880 | 3.897 | 3.825 | 3.850 |
| 30.03.2018 | 3.865 | 3.870 | 3.841 | 3.853 |
| 02.04.2018 | 3.860 | 3.888 | 3.855 | 3.860 |
| 03.04.2018 | 3.825 | 3.826 | 3.797 | 3.805 |
| 04.04.2018 | 3.833 | 3.839 | 3.802 | 3.805 |
| 05.04.2018 | 3.859 | 3.899 | 3.847 | 3.891 |
| 06.04.2018 | 3.870 | 3.873 | 3.822 | 3.826 |
| 09.04.2018 | 3.832 | 3.863 | 3.825 | 3.850 |
| 10.04.2018 | 3.841 | 3.934 | 3.840 | 3.923 |
| 11.04.2018 | 3.950 | 3.955 | 3.900 | 3.900 |
| 12.04.2018 | 3.908 | 3.908 | 3.858 | 3.867 |
| 13.04.2018 | 3.860 | 3.889 | 3.853 | 3.865 |
| 16.04.2018 | 3.874 | 3.890 | 3.865 | 3.883 |
| 17.04.2018 | 3.883 | 3.891 | 3.867 | 3.877 |
| 18.04.2018 | 3.898 | 3.901 | 3.862 | 3.877 |
| 19.04.2018 | 3.878 | 3.904 | 3.867 | 3.870 |
| 20.04.2018 | 3.863 | 3.885 | 3.856 | 3.882 |
| 23.04.2018 | 3.898 | 3.912 | 3.860 | 3.860 |
| 24.04.2018 | 3.879 | 3.900 | 3.860 | 3.897 |
| 25.04.2018 | 3.860 | 3.872 | 3.827 | 3.833 |
| 26.04.2018 | 3.854 | 3.868 | 3.811 | 3.811 |
| 27.04.2018 | 3.808 | 3.811 | 3.766 | 3.790 |
| 01.05.2018 | 3.771 | 3.799 | 3.770 | 3.781 |
| 02.05.2018 | 3.781 | 3.790 | 3.775 | 3.775 |
| 07.05.2018 | 3.770 | 3.781 | 3.759 | 3.771 |
| 08.05.2018 | 3.771 | 3.796 | 3.761 | 3.784 |
| 09.05.2018 | 3.780 | 3.814 | 3.779 | 3.789 |
| 10.05.2018 | 3.813 | 3.813 | 3.788 | 3.790 |
| 11.05.2018 | 3.817 | 3.818 | 3.786 | 3.796 |
| 14.05.2018 | 3.797 | 3.806 | 3.783 | 3.803 |
| 15.05.2018 | 3.812 | 3.815 | 3.797 | 3.798 |
| 16.05.2018 | 3.792 | 3.803 | 3.782 | 3.782 |
| 17.05.2018 | 3.790 | 3.804 | 3.788 | 3.797 |
| 18.05.2018 | 3.805 | 3.822 | 3.804 | 3.820 |
| 21.05.2018 | 3.820 | 3.824 | 3.805 | 3.808 |
| 22.05.2018 | 3.811 | 3.813 | 3.795 | 3.795 |
| 23.05.2018 | 3.803 | 3.811 | 3.782 | 3.784 |
| 24.05.2018 | 3.781 | 3.786 | 3.750 | 3.752 |
| 25.05.2018 | 3.753 | 3.770 | 3.747 | 3.761 |
| 28.05.2018 | 3.770 | 3.770 | 3.749 | 3.759 |
| 29.05.2018 | 3.750 | 3.762 | 3.743 | 3.759 |
| 30.05.2018 | 3.719 | 3.719 | 3.696 | 3.696 |
| 31.05.2018 | 3.720 | 3.738 | 3.702 | 3.714 |
| 01.06.2018 | 3.700 | 3.718 | 3.686 | 3.701 |
| 04.06.2018 | 3.730 | 3.773 | 3.721 | 3.762 |
| 05.06.2018 | 3.765 | 3.779 | 3.753 | 3.756 |
| 06.06.2018 | 3.755 | 3.763 | 3.736 | 3.754 |
| 07.06.2018 | 3.780 | 3.791 | 3.763 | 3.763 |
| 08.06.2018 | 3.761 | 3.776 | 3.749 | 3.749 |
| 11.06.2018 | 3.745 | 3.758 | 3.737 | 3.746 |
| 12.06.2018 | 3.770 | 3.789 | 3.749 | 3.755 |
| 13.06.2018 | 3.754 | 3.776 | 3.748 | 3.764 |
| 14.06.2018 | 3.755 | 3.761 | 3.738 | 3.738 |
| 15.06.2018 | 3.738 | 3.753 | 3.727 | 3.752 |
| 18.06.2018 | 3.733 | 3.735 | 3.691 | 3.704 |
| 19.06.2018 | 3.711 | 3.714 | 3.680 | 3.680 |
| 20.06.2018 | 3.679 | 3.702 | 3.647 | 3.692 |
| 21.06.2018 | 3.669 | 3.683 | 3.648 | 3.667 |
| 22.06.2018 | 3.640 | 3.698 | 3.635 | 3.693 |
| 25.06.2018 | 3.702 | 3.716 | 3.694 | 3.712 |
| 26.06.2018 | 3.700 | 3.717 | 3.654 | 3.715 |
| 27.06.2018 | 3.600 | 3.620 | 3.575 | 3.603 |
| 28.06.2018 | 3.570 | 3.603 | 3.570 | 3.589 |
| 29.06.2018 | 3.625 | 3.632 | 3.606 | 3.631 |
| 02.07.2018 | 3.611 | 3.639 | 3.575 | 3.579 |
| 03.07.2018 | 3.544 | 3.545 | 3.477 | 3.507 |
| 04.07.2018 | 3.504 | 3.514 | 3.487 | 3.505 |
| 05.07.2018 | 3.505 | 3.505 | 3.473 | 3.486 |
| 06.07.2018 | 3.495 | 3.495 | 3.463 | 3.480 |
| 09.07.2018 | 3.484 | 3.520 | 3.465 | 3.517 |
| 10.07.2018 | 3.533 | 3.565 | 3.526 | 3.543 |
| 11.07.2018 | 3.520 | 3.536 | 3.497 | 3.526 |
| 12.07.2018 | 3.523 | 3.523 | 3.499 | 3.505 |
| 13.07.2018 | 3.534 | 3.548 | 3.522 | 3.542 |
| 17.07.2018 | 3.552 | 3.591 | 3.539 | 3.577 |
| 18.07.2018 | 3.590 | 3.590 | 3.559 | 3.565 |
| 19.07.2018 | 3.561 | 3.575 | 3.555 | 3.555 |
| 20.07.2018 | 3.559 | 3.577 | 3.546 | 3.569 |
| 23.07.2018 | 3.540 | 3.566 | 3.538 | 3.551 |
| 24.07.2018 | 3.510 | 3.555 | 3.504 | 3.538 |
| 25.07.2018 | 3.552 | 3.574 | 3.551 | 3.560 |
| 26.07.2018 | 3.579 | 3.587 | 3.564 | 3.575 |
| 27.07.2018 | 3.545 | 3.594 | 3.543 | 3.569 |
| 30.07.2018 | 3.559 | 3.602 | 3.548 | 3.599 |
| 31.07.2018 | 3.585 | 3.625 | 3.571 | 3.617 |
| 01.08.2018 | 3.624 | 3.632 | 3.573 | 3.594 |
| 02.08.2018 | 3.575 | 3.599 | 3.565 | 3.575 |
| 03.08.2018 | 3.585 | 3.588 | 3.574 | 3.585 |
| 06.08.2018 | 3.583 | 3.590 | 3.564 | 3.570 |
| 07.08.2018 | 3.566 | 3.610 | 3.551 | 3.610 |
| 08.08.2018 | 3.620 | 3.639 | 3.604 | 3.607 |
| 09.08.2018 | 3.595 | 3.609 | 3.582 | 3.597 |
| 10.08.2018 | 3.588 | 3.610 | 3.578 | 3.592 |
| 13.08.2018 | 3.561 | 3.566 | 3.501 | 3.504 |
| 14.08.2018 | 3.525 | 3.559 | 3.504 | 3.558 |
| 15.08.2018 | 3.535 | 3.549 | 3.512 | 3.517 |
| 16.08.2018 | 3.490 | 3.504 | 3.451 | 3.491 |
| 17.08.2018 | 3.506 | 3.529 | 3.497 | 3.517 |
| 20.08.2018 | 3.514 | 3.515 | 3.495 | 3.501 |
| 21.08.2018 | 3.508 | 3.508 | 3.482 | 3.485 |
| 22.08.2018 | 3.485 | 3.505 | 3.472 | 3.503 |
| 23.08.2018 | 3.500 | 3.508 | 3.495 | 3.500 |
| 24.08.2018 | 3.500 | 3.510 | 3.491 | 3.510 |
| 27.08.2018 | 3.513 | 3.548 | 3.506 | 3.543 |
| 28.08.2018 | 3.566 | 3.584 | 3.563 | 3.571 |
| 29.08.2018 | 3.571 | 3.587 | 3.567 | 3.576 |
| 30.08.2018 | 3.594 | 3.594 | 3.565 | 3.568 |
| 31.08.2018 | 3.551 | 3.572 | 3.534 | 3.563 |
| 03.09.2018 | 3.560 | 3.568 | 3.516 | 3.523 |
| 04.09.2018 | 3.531 | 3.535 | 3.503 | 3.508 |
| 05.09.2018 | 3.500 | 3.504 | 3.462 | 3.466 |
| 06.09.2018 | 3.466 | 3.471 | 3.432 | 3.432 |
| 07.09.2018 | 3.402 | 3.404 | 3.376 | 3.389 |
| 10.09.2018 | 3.402 | 3.414 | 3.396 | 3.400 |
| 11.09.2018 | 3.400 | 3.414 | 3.390 | 3.408 |
| 12.09.2018 | 3.414 | 3.414 | 3.371 | 3.375 |
| 13.09.2018 | 3.370 | 3.416 | 3.368 | 3.406 |
| 14.09.2018 | 3.411 | 3.459 | 3.408 | 3.459 |
| 18.09.2018 | 3.458 | 3.543 | 3.457 | 3.535 |
| 19.09.2018 | 3.554 | 3.575 | 3.529 | 3.553 |
| 20.09.2018 | 3.548 | 3.556 | 3.510 | 3.529 |
| 21.09.2018 | 3.535 | 3.564 | 3.535 | 3.560 |
| 25.09.2018 | 3.561 | 3.584 | 3.546 | 3.584 |
| 26.09.2018 | 3.588 | 3.620 | 3.572 | 3.618 |
| 27.09.2018 | 3.613 | 3.616 | 3.572 | 3.574 |
| 28.09.2018 | 3.597 | 3.620 | 3.583 | 3.610 |
| 01.10.2018 | 3.601 | 3.646 | 3.601 | 3.632 |
| 02.10.2018 | 3.654 | 3.679 | 3.648 | 3.671 |
| 03.10.2018 | 3.638 | 3.657 | 3.615 | 3.617 |
| 04.10.2018 | 3.616 | 3.642 | 3.604 | 3.610 |
| 05.10.2018 | 3.600 | 3.634 | 3.593 | 3.617 |
| 09.10.2018 | 3.580 | 3.583 | 3.529 | 3.535 |
| 10.10.2018 | 3.552 | 3.569 | 3.537 | 3.541 |
| 11.10.2018 | 3.457 | 3.490 | 3.443 | 3.453 |
| 12.10.2018 | 3.427 | 3.497 | 3.424 | 3.496 |
| 15.10.2018 | 3.463 | 3.481 | 3.444 | 3.464 |
| 16.10.2018 | 3.476 | 3.527 | 3.472 | 3.518 |
| 17.10.2018 | 3.544 | 3.574 | 3.529 | 3.565 |
| 18.10.2018 | 3.580 | 3.607 | 3.574 | 3.578 |
| 19.10.2018 | 3.543 | 3.565 | 3.531 | 3.555 |
| 22.10.2018 | 3.540 | 3.579 | 3.524 | 3.569 |
| 23.10.2018 | 3.545 | 3.550 | 3.461 | 3.465 |
| 24.10.2018 | 3.492 | 3.516 | 3.473 | 3.498 |
| 25.10.2018 | 3.408 | 3.428 | 3.390 | 3.397 |
| 26.10.2018 | 3.327 | 3.327 | 3.193 | 3.206 |
| 29.10.2018 | 3.200 | 3.213 | 3.171 | 3.179 |
| 30.10.2018 | 3.146 | 3.257 | 3.139 | 3.243 |
| 31.10.2018 | 3.213 | 3.231 | 3.181 | 3.222 |
| 01.11.2018 | 3.210 | 3.310 | 3.203 | 3.258 |
| 02.11.2018 | 3.250 | 3.300 | 3.238 | 3.280 |
| 05.11.2018 | 3.250 | 3.276 | 3.228 | 3.237 |
| 06.11.2018 | 3.250 | 3.259 | 3.235 | 3.250 |
| 07.11.2018 | 3.236 | 3.264 | 3.201 | 3.208 |
| 08.11.2018 | 3.248 | 3.276 | 3.238 | 3.266 |
| 09.11.2018 | 3.290 | 3.340 | 3.267 | 3.275 |
| 12.11.2018 | 3.266 | 3.304 | 3.257 | 3.298 |
| 13.11.2018 | 3.240 | 3.263 | 3.221 | 3.253 |
| 14.11.2018 | 3.250 | 3.271 | 3.238 | 3.264 |
| 15.11.2018 | 3.238 | 3.241 | 3.211 | 3.226 |
| 16.11.2018 | 3.239 | 3.248 | 3.207 | 3.217 |
| 19.11.2018 | 3.217 | 3.252 | 3.217 | 3.239 |
| 20.11.2018 | 3.201 | 3.220 | 3.196 | 3.203 |
| 21.11.2018 | 3.175 | 3.190 | 3.160 | 3.181 |
| 22.11.2018 | 3.180 | 3.199 | 3.176 | 3.189 |
| 26.11.2018 | 3.197 | 3.209 | 3.183 | 3.197 |
| 27.11.2018 | 3.224 | 3.235 | 3.205 | 3.211 |
| 28.11.2018 | 3.217 | 3.252 | 3.215 | 3.247 |
| 29.11.2018 | 3.289 | 3.296 | 3.260 | 3.262 |
| 30.11.2018 | 3.245 | 3.269 | 3.220 | 3.220 |
| 03.12.2018 | 3.255 | 3.283 | 3.238 | 3.270 |
| 04.12.2018 | 3.278 | 3.286 | 3.222 | 3.223 |
| 05.12.2018 | 3.201 | 3.206 | 3.176 | 3.192 |
| 06.12.2018 | 3.181 | 3.188 | 3.140 | 3.148 |
| 07.12.2018 | 3.178 | 3.194 | 3.148 | 3.170 |
| 10.12.2018 | 3.125 | 3.137 | 3.111 | 3.120 |
| 11.12.2018 | 3.145 | 3.145 | 3.102 | 3.105 |
| 12.12.2018 | 3.106 | 3.148 | 3.106 | 3.141 |
| 13.12.2018 | 3.159 | 3.190 | 3.152 | 3.177 |
| 14.12.2018 | 3.175 | 3.192 | 3.149 | 3.150 |
| 17.12.2018 | 3.149 | 3.181 | 3.146 | 3.171 |
| 18.12.2018 | 3.139 | 3.157 | 3.128 | 3.133 |
| 19.12.2018 | 3.150 | 3.150 | 3.114 | 3.121 |
| 20.12.2018 | 3.100 | 3.113 | 3.024 | 3.040 |
| 21.12.2018 | 3.017 | 3.032 | 3.005 | 3.018 |
| 25.12.2018 | 2.971 | 2.980 | 2.952 | 2.956 |
| 26.12.2018 | 2.931 | 2.950 | 2.876,5 | 2.917 |
| 27.12.2018 | 2.998,5 | 3.024 | 2.970 | 3.008 |
| 28.12.2018 | 3.000 | 3.021 | 2.982,5 | 3.001 |