7751.T
Canon Inc.
09:30:00
4310 ¥
0.0000 (%0.00)
Önceki Kapanış: 4355
Düşük₺4308
Yüksek₺4392
7751.T: Canon Inc. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.054,4315
KAPANIŞ 3.055,7863
En Düşük
DÜŞÜK 2.687,5
En Yüksek
YÜKSEK 3.338
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 2.900 | 2.945,5 | 2.876,5 | 2.918,5 |
| 07.01.2019 | 2.980 | 3.028 | 2.972 | 3.020 |
| 08.01.2019 | 3.003 | 3.042 | 2.996,5 | 3.021 |
| 09.01.2019 | 3.050 | 3.054 | 3.027 | 3.038 |
| 10.01.2019 | 3.029 | 3.037 | 3.006 | 3.026 |
| 11.01.2019 | 3.047 | 3.065 | 3.039 | 3.059 |
| 15.01.2019 | 3.035 | 3.051 | 3.014 | 3.042 |
| 16.01.2019 | 3.063 | 3.063 | 3.036 | 3.048 |
| 17.01.2019 | 3.047 | 3.065 | 3.030 | 3.034 |
| 18.01.2019 | 3.045 | 3.068 | 3.037 | 3.056 |
| 21.01.2019 | 3.075 | 3.105 | 3.075 | 3.092 |
| 22.01.2019 | 3.102 | 3.105 | 3.061 | 3.070 |
| 23.01.2019 | 3.055 | 3.073 | 3.040 | 3.057 |
| 24.01.2019 | 3.073 | 3.091 | 3.065 | 3.086 |
| 25.01.2019 | 3.097 | 3.131 | 3.097 | 3.130 |
| 28.01.2019 | 3.140 | 3.152 | 3.115 | 3.133 |
| 29.01.2019 | 3.080 | 3.124 | 3.080 | 3.119 |
| 30.01.2019 | 3.134 | 3.145 | 3.120 | 3.134 |
| 31.01.2019 | 3.150 | 3.153 | 3.111 | 3.114 |
| 01.02.2019 | 3.136 | 3.155 | 3.117 | 3.144 |
| 04.02.2019 | 3.144 | 3.188 | 3.140 | 3.173 |
| 05.02.2019 | 3.195 | 3.201 | 3.176 | 3.185 |
| 06.02.2019 | 3.177 | 3.208 | 3.174 | 3.201 |
| 07.02.2019 | 3.202 | 3.215 | 3.170 | 3.185 |
| 08.02.2019 | 3.168 | 3.180 | 3.128 | 3.139 |
| 12.02.2019 | 3.160 | 3.189 | 3.156 | 3.170 |
| 13.02.2019 | 3.205 | 3.210 | 3.173 | 3.201 |
| 14.02.2019 | 3.189 | 3.212 | 3.186 | 3.202 |
| 15.02.2019 | 3.194 | 3.200 | 3.171 | 3.190 |
| 18.02.2019 | 3.210 | 3.216 | 3.189 | 3.198 |
| 19.02.2019 | 3.190 | 3.208 | 3.185 | 3.208 |
| 20.02.2019 | 3.209 | 3.232 | 3.205 | 3.224 |
| 21.02.2019 | 3.215 | 3.225 | 3.192 | 3.219 |
| 22.02.2019 | 3.228 | 3.231 | 3.208 | 3.230 |
| 25.02.2019 | 3.236 | 3.258 | 3.224 | 3.258 |
| 26.02.2019 | 3.275 | 3.277 | 3.236 | 3.246 |
| 27.02.2019 | 3.250 | 3.261 | 3.230 | 3.234 |
| 28.02.2019 | 3.222 | 3.224 | 3.187 | 3.201 |
| 01.03.2019 | 3.196 | 3.207 | 3.161 | 3.178 |
| 04.03.2019 | 3.200 | 3.200 | 3.153 | 3.178 |
| 05.03.2019 | 3.175 | 3.193 | 3.163 | 3.183 |
| 06.03.2019 | 3.193 | 3.206 | 3.177 | 3.198 |
| 07.03.2019 | 3.172 | 3.195 | 3.164 | 3.182 |
| 08.03.2019 | 3.171 | 3.186 | 3.125 | 3.130 |
| 11.03.2019 | 3.134 | 3.160 | 3.126 | 3.158 |
| 12.03.2019 | 3.187 | 3.222 | 3.187 | 3.213 |
| 13.03.2019 | 3.196 | 3.208 | 3.172 | 3.184 |
| 14.03.2019 | 3.208 | 3.223 | 3.183 | 3.183 |
| 15.03.2019 | 3.181 | 3.209 | 3.177 | 3.201 |
| 18.03.2019 | 3.220 | 3.223 | 3.205 | 3.218 |
| 19.03.2019 | 3.210 | 3.212 | 3.187 | 3.206 |
| 20.03.2019 | 3.199 | 3.215 | 3.199 | 3.213 |
| 22.03.2019 | 3.223 | 3.225 | 3.193 | 3.205 |
| 25.03.2019 | 3.165 | 3.165 | 3.113 | 3.140 |
| 26.03.2019 | 3.160 | 3.212 | 3.158 | 3.211 |
| 27.03.2019 | 3.247 | 3.254 | 3.226 | 3.250 |
| 28.03.2019 | 3.220 | 3.221 | 3.186 | 3.212 |
| 29.03.2019 | 3.239 | 3.245 | 3.208 | 3.213 |
| 01.04.2019 | 3.250 | 3.267 | 3.236 | 3.252 |
| 02.04.2019 | 3.284 | 3.285 | 3.246 | 3.253 |
| 03.04.2019 | 3.250 | 3.256 | 3.221 | 3.234 |
| 04.04.2019 | 3.256 | 3.264 | 3.245 | 3.255 |
| 05.04.2019 | 3.250 | 3.275 | 3.247 | 3.270 |
| 08.04.2019 | 3.280 | 3.297 | 3.269 | 3.277 |
| 09.04.2019 | 3.271 | 3.283 | 3.261 | 3.279 |
| 10.04.2019 | 3.260 | 3.261 | 3.232 | 3.237 |
| 11.04.2019 | 3.230 | 3.238 | 3.212 | 3.217 |
| 12.04.2019 | 3.223 | 3.231 | 3.196 | 3.215 |
| 15.04.2019 | 3.260 | 3.264 | 3.241 | 3.258 |
| 16.04.2019 | 3.278 | 3.296 | 3.263 | 3.285 |
| 17.04.2019 | 3.288 | 3.338 | 3.283 | 3.334 |
| 18.04.2019 | 3.252 | 3.255 | 3.195 | 3.202 |
| 19.04.2019 | 3.202 | 3.220 | 3.168 | 3.170 |
| 22.04.2019 | 3.168 | 3.184 | 3.152 | 3.167 |
| 23.04.2019 | 3.153 | 3.172 | 3.146 | 3.172 |
| 24.04.2019 | 3.189 | 3.196 | 3.148 | 3.164 |
| 25.04.2019 | 3.128 | 3.140 | 3.069 | 3.084 |
| 26.04.2019 | 3.078 | 3.094 | 3.058 | 3.089 |
| 07.05.2019 | 3.087 | 3.090 | 3.051 | 3.061 |
| 08.05.2019 | 3.050 | 3.058 | 3.013 | 3.015 |
| 09.05.2019 | 3.015 | 3.022 | 2.987 | 3.002 |
| 10.05.2019 | 3.044 | 3.071 | 3.031 | 3.051 |
| 13.05.2019 | 3.005 | 3.063 | 3.005 | 3.044 |
| 14.05.2019 | 3.000 | 3.042 | 2.997,5 | 3.040 |
| 15.05.2019 | 3.066 | 3.078 | 3.049 | 3.078 |
| 16.05.2019 | 3.078 | 3.089 | 3.051 | 3.087 |
| 17.05.2019 | 3.090 | 3.168 | 3.089 | 3.162 |
| 20.05.2019 | 3.196 | 3.208 | 3.175 | 3.197 |
| 21.05.2019 | 3.197 | 3.233 | 3.187 | 3.230 |
| 22.05.2019 | 3.240 | 3.276 | 3.137 | 3.177 |
| 23.05.2019 | 3.172 | 3.201 | 3.156 | 3.192 |
| 24.05.2019 | 3.133 | 3.147 | 3.080 | 3.081 |
| 27.05.2019 | 3.081 | 3.114 | 3.074 | 3.105 |
| 28.05.2019 | 3.095 | 3.120 | 3.089 | 3.100 |
| 29.05.2019 | 3.074 | 3.088 | 3.059 | 3.076 |
| 30.05.2019 | 3.064 | 3.094 | 3.062 | 3.093 |
| 31.05.2019 | 3.069 | 3.090 | 3.063 | 3.065 |
| 03.06.2019 | 3.022 | 3.048 | 3.018 | 3.047 |
| 04.06.2019 | 3.037 | 3.055 | 3.026 | 3.038 |
| 05.06.2019 | 3.085 | 3.099 | 3.069 | 3.091 |
| 06.06.2019 | 3.089 | 3.109 | 3.082 | 3.098 |
| 07.06.2019 | 3.100 | 3.118 | 3.086 | 3.107 |
| 10.06.2019 | 3.113 | 3.132 | 3.107 | 3.110 |
| 11.06.2019 | 3.127 | 3.147 | 3.118 | 3.147 |
| 12.06.2019 | 3.147 | 3.173 | 3.142 | 3.142 |
| 13.06.2019 | 3.120 | 3.135 | 3.115 | 3.131 |
| 14.06.2019 | 3.134 | 3.149 | 3.119 | 3.147 |
| 17.06.2019 | 3.152 | 3.172 | 3.148 | 3.149 |
| 18.06.2019 | 3.149 | 3.162 | 3.127 | 3.145 |
| 19.06.2019 | 3.174 | 3.183 | 3.162 | 3.180 |
| 20.06.2019 | 3.196 | 3.209 | 3.188 | 3.193 |
| 21.06.2019 | 3.209 | 3.226 | 3.197 | 3.215 |
| 24.06.2019 | 3.197 | 3.238 | 3.197 | 3.236 |
| 25.06.2019 | 3.240 | 3.256 | 3.222 | 3.229 |
| 26.06.2019 | 3.173 | 3.174 | 3.140 | 3.145 |
| 27.06.2019 | 3.150 | 3.172 | 3.146 | 3.172 |
| 28.06.2019 | 3.150 | 3.172 | 3.131 | 3.146 |
| 01.07.2019 | 3.170 | 3.186 | 3.162 | 3.183 |
| 02.07.2019 | 3.193 | 3.208 | 3.191 | 3.200 |
| 03.07.2019 | 3.190 | 3.192 | 3.164 | 3.184 |
| 04.07.2019 | 3.190 | 3.203 | 3.189 | 3.198 |
| 05.07.2019 | 3.189 | 3.191 | 3.174 | 3.189 |
| 08.07.2019 | 3.189 | 3.204 | 3.182 | 3.184 |
| 09.07.2019 | 3.185 | 3.188 | 3.161 | 3.172 |
| 10.07.2019 | 3.166 | 3.200 | 3.161 | 3.193 |
| 11.07.2019 | 3.193 | 3.224 | 3.185 | 3.217 |
| 12.07.2019 | 3.232 | 3.234 | 3.211 | 3.215 |
| 16.07.2019 | 3.215 | 3.220 | 3.177 | 3.184 |
| 17.07.2019 | 3.169 | 3.185 | 3.154 | 3.163 |
| 18.07.2019 | 3.070 | 3.079 | 3.030 | 3.036 |
| 19.07.2019 | 3.052 | 3.096 | 3.048 | 3.092 |
| 22.07.2019 | 3.069 | 3.073 | 3.052 | 3.054 |
| 23.07.2019 | 3.055 | 3.109 | 3.046 | 3.100 |
| 24.07.2019 | 3.126 | 3.131 | 3.107 | 3.123 |
| 25.07.2019 | 3.085 | 3.115 | 3.028 | 3.036 |
| 26.07.2019 | 3.030 | 3.081 | 3.021 | 3.060 |
| 29.07.2019 | 3.035 | 3.049 | 3.026 | 3.036 |
| 30.07.2019 | 3.030 | 3.046 | 3.000 | 3.010 |
| 31.07.2019 | 2.998 | 2.998 | 2.970,5 | 2.970,5 |
| 01.08.2019 | 2.962,5 | 3.003 | 2.957,5 | 2.997 |
| 02.08.2019 | 2.953 | 2.966,5 | 2.931 | 2.936,5 |
| 05.08.2019 | 2.903 | 2.905,5 | 2.843,5 | 2.864 |
| 06.08.2019 | 2.800 | 2.880 | 2.790 | 2.867,5 |
| 07.08.2019 | 2.845,5 | 2.876 | 2.838,5 | 2.865,5 |
| 08.08.2019 | 2.853 | 2.866,5 | 2.841 | 2.856 |
| 09.08.2019 | 2.873 | 2.873,5 | 2.847,5 | 2.867 |
| 13.08.2019 | 2.824,5 | 2.826 | 2.778 | 2.781 |
| 14.08.2019 | 2.821 | 2.822,5 | 2.791,5 | 2.801 |
| 15.08.2019 | 2.735,5 | 2.756,5 | 2.727 | 2.744,5 |
| 16.08.2019 | 2.729 | 2.770 | 2.723 | 2.748 |
| 19.08.2019 | 2.768,5 | 2.768,5 | 2.705 | 2.754,5 |
| 20.08.2019 | 2.761,5 | 2.770 | 2.755,5 | 2.766,5 |
| 21.08.2019 | 2.745 | 2.745 | 2.725,5 | 2.729,5 |
| 22.08.2019 | 2.749 | 2.758,5 | 2.742,5 | 2.750 |
| 23.08.2019 | 2.745 | 2.764,5 | 2.738 | 2.761 |
| 26.08.2019 | 2.705 | 2.709,5 | 2.687,5 | 2.697 |
| 27.08.2019 | 2.729 | 2.748 | 2.725 | 2.745,5 |
| 28.08.2019 | 2.741 | 2.745,5 | 2.729 | 2.738,5 |
| 29.08.2019 | 2.730 | 2.737,5 | 2.715 | 2.730 |
| 30.08.2019 | 2.760 | 2.765,5 | 2.746 | 2.761 |
| 02.09.2019 | 2.760 | 2.774 | 2.756,5 | 2.760,5 |
| 03.09.2019 | 2.750 | 2.768,5 | 2.742,5 | 2.761 |
| 04.09.2019 | 2.744 | 2.750 | 2.731 | 2.739,5 |
| 05.09.2019 | 2.760,5 | 2.799 | 2.758 | 2.783 |
| 06.09.2019 | 2.785,5 | 2.806 | 2.781,5 | 2.792 |
| 09.09.2019 | 2.800 | 2.809 | 2.781 | 2.809 |
| 10.09.2019 | 2.820 | 2.858 | 2.818,5 | 2.858 |
| 11.09.2019 | 2.880 | 2.908,5 | 2.863,5 | 2.907 |
| 12.09.2019 | 2.940 | 2.947,5 | 2.910,5 | 2.935 |
| 13.09.2019 | 2.943 | 2.953 | 2.909 | 2.949 |
| 17.09.2019 | 2.945 | 2.950 | 2.927 | 2.945 |
| 18.09.2019 | 2.943 | 2.945,5 | 2.903 | 2.923 |
| 19.09.2019 | 2.938 | 2.956 | 2.925,5 | 2.928,5 |
| 20.09.2019 | 2.941,5 | 2.951 | 2.919,5 | 2.934,5 |
| 24.09.2019 | 2.910 | 2.916 | 2.864 | 2.869 |
| 25.09.2019 | 2.821 | 2.881 | 2.803,5 | 2.875 |
| 26.09.2019 | 2.903,5 | 2.906,5 | 2.874 | 2.887 |
| 27.09.2019 | 2.893,5 | 2.927,5 | 2.893,5 | 2.926 |
| 30.09.2019 | 2.894 | 2.910 | 2.874 | 2.882,5 |
| 01.10.2019 | 2.899,5 | 2.945,5 | 2.896 | 2.926 |
| 02.10.2019 | 2.908 | 2.941 | 2.906,5 | 2.938 |
| 03.10.2019 | 2.870 | 2.894 | 2.858,5 | 2.867 |
| 04.10.2019 | 2.850 | 2.870 | 2.833,5 | 2.865,5 |
| 07.10.2019 | 2.855 | 2.862,5 | 2.819 | 2.825,5 |
| 08.10.2019 | 2.832 | 2.860 | 2.832 | 2.850 |
| 09.10.2019 | 2.809,5 | 2.831,5 | 2.808 | 2.827 |
| 10.10.2019 | 2.821 | 2.831 | 2.806 | 2.828 |
| 11.10.2019 | 2.853 | 2.879,5 | 2.848 | 2.864,5 |
| 15.10.2019 | 2.906 | 2.924,5 | 2.895,5 | 2.908,5 |
| 16.10.2019 | 2.940 | 2.945 | 2.911,5 | 2.926,5 |
| 17.10.2019 | 2.913 | 2.920,5 | 2.902 | 2.904,5 |
| 18.10.2019 | 2.909,5 | 2.916 | 2.858,5 | 2.859 |
| 21.10.2019 | 2.893 | 2.919 | 2.882 | 2.914 |
| 23.10.2019 | 2.948,5 | 2.961,5 | 2.929,5 | 2.947 |
| 24.10.2019 | 2.964,5 | 2.975 | 2.956,5 | 2.971 |
| 25.10.2019 | 2.957 | 2.969 | 2.942 | 2.950 |
| 28.10.2019 | 2.960 | 2.961,5 | 2.932,5 | 2.934,5 |
| 29.10.2019 | 2.816,5 | 2.911,5 | 2.815 | 2.911 |
| 30.10.2019 | 2.890 | 2.976,5 | 2.887,5 | 2.972,5 |
| 31.10.2019 | 2.980 | 2.991 | 2.952 | 2.962 |
| 01.11.2019 | 2.958 | 2.971 | 2.949,5 | 2.961 |
| 05.11.2019 | 2.998 | 3.007 | 2.985 | 2.997,5 |
| 06.11.2019 | 3.010 | 3.029 | 2.963,5 | 2.980,5 |
| 07.11.2019 | 2.994,5 | 3.004 | 2.975 | 2.978,5 |
| 08.11.2019 | 3.006 | 3.011 | 2.987 | 3.004 |
| 11.11.2019 | 3.015 | 3.026 | 3.003 | 3.007 |
| 12.11.2019 | 3.025 | 3.033 | 3.014 | 3.032 |
| 13.11.2019 | 3.021 | 3.026 | 3.011 | 3.019 |
| 14.11.2019 | 3.005 | 3.016 | 2.990 | 2.998,5 |
| 15.11.2019 | 3.014 | 3.022 | 2.998,5 | 3.016 |
| 18.11.2019 | 3.023 | 3.036 | 3.017 | 3.031 |
| 19.11.2019 | 3.022 | 3.029 | 3.014 | 3.023 |
| 20.11.2019 | 3.001 | 3.014 | 2.979 | 2.982,5 |
| 21.11.2019 | 2.970 | 2.991 | 2.944 | 2.986,5 |
| 22.11.2019 | 2.985 | 3.003 | 2.978 | 2.987 |
| 25.11.2019 | 3.007 | 3.009 | 2.996 | 3.000 |
| 26.11.2019 | 3.020 | 3.024 | 3.001 | 3.023 |
| 27.11.2019 | 3.015 | 3.035 | 3.007 | 3.035 |
| 28.11.2019 | 3.057 | 3.065 | 3.033 | 3.036 |
| 29.11.2019 | 3.036 | 3.047 | 3.030 | 3.030 |
| 02.12.2019 | 3.038 | 3.058 | 3.032 | 3.046 |
| 03.12.2019 | 3.025 | 3.054 | 3.011 | 3.047 |
| 04.12.2019 | 3.025 | 3.052 | 3.020 | 3.050 |
| 05.12.2019 | 3.058 | 3.065 | 3.045 | 3.051 |
| 06.12.2019 | 3.067 | 3.074 | 3.057 | 3.070 |
| 09.12.2019 | 3.080 | 3.086 | 3.061 | 3.066 |
| 10.12.2019 | 3.065 | 3.071 | 3.053 | 3.059 |
| 11.12.2019 | 3.071 | 3.079 | 3.056 | 3.061 |
| 12.12.2019 | 3.053 | 3.069 | 3.043 | 3.050 |
| 13.12.2019 | 3.084 | 3.092 | 3.066 | 3.081 |
| 16.12.2019 | 3.088 | 3.092 | 3.078 | 3.080 |
| 17.12.2019 | 3.095 | 3.097 | 3.080 | 3.095 |
| 18.12.2019 | 3.089 | 3.117 | 3.084 | 3.114 |
| 19.12.2019 | 3.102 | 3.114 | 3.092 | 3.101 |
| 20.12.2019 | 3.106 | 3.108 | 3.086 | 3.086 |
| 23.12.2019 | 3.093 | 3.095 | 3.071 | 3.074 |
| 24.12.2019 | 3.075 | 3.082 | 3.068 | 3.072 |
| 25.12.2019 | 3.074 | 3.079 | 3.062 | 3.068 |
| 26.12.2019 | 3.065 | 3.080 | 3.061 | 3.079 |
| 27.12.2019 | 2.993 | 3.017 | 2.993 | 3.003 |
| 30.12.2019 | 3.000 | 3.003 | 2.985 | 2.986,5 |