7752.T
Ricoh Company, Ltd.
09:30:00
1477 ¥
0.0000 (%0.00)
Önceki Kapanış: 1500
Düşük₺1465
Yüksek₺1496
7752.T: Ricoh Company, Ltd. Arşiv
2003 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.936,1456
KAPANIŞ 1.934,8391
En Düşük
DÜŞÜK 1.607
En Yüksek
YÜKSEK 2.330
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2003 | 1.947 | 1.947 | 1.947 | 1.947 |
| 02.01.2003 | 1.947 | 1.947 | 1.947 | 1.947 |
| 03.01.2003 | 1.947 | 1.947 | 1.947 | 1.947 |
| 06.01.2003 | 1.967 | 1.975 | 1.945 | 1.947 |
| 07.01.2003 | 1.956 | 1.998 | 1.952 | 1.956 |
| 08.01.2003 | 1.901 | 1.940 | 1.901 | 1.901 |
| 09.01.2003 | 1.909 | 1.914 | 1.881 | 1.909 |
| 10.01.2003 | 1.902 | 1.909 | 1.867 | 1.902 |
| 13.01.2003 | 1.902 | 1.902 | 1.902 | 1.902 |
| 14.01.2003 | 1.886 | 1.929 | 1.882 | 1.886 |
| 15.01.2003 | 1.897 | 1.911 | 1.878 | 1.888 |
| 16.01.2003 | 1.884 | 1.890 | 1.876 | 1.884 |
| 17.01.2003 | 1.855 | 1.880 | 1.845 | 1.855 |
| 20.01.2003 | 1.839 | 1.859 | 1.828 | 1.839 |
| 21.01.2003 | 1.882 | 1.887 | 1.831 | 1.882 |
| 22.01.2003 | 1.847 | 1.884 | 1.836 | 1.847 |
| 23.01.2003 | 1.861 | 1.870 | 1.842 | 1.861 |
| 24.01.2003 | 1.821 | 1.858 | 1.815 | 1.821 |
| 27.01.2003 | 1.790 | 1.823 | 1.788 | 1.790 |
| 28.01.2003 | 1.794 | 1.806 | 1.781 | 1.794 |
| 29.01.2003 | 1.810 | 1.834 | 1.746 | 1.788 |
| 30.01.2003 | 1.806 | 1.822 | 1.798 | 1.806 |
| 31.01.2003 | 1.821 | 1.839 | 1.791 | 1.821 |
| 03.02.2003 | 1.840 | 1.856 | 1.823 | 1.840 |
| 04.02.2003 | 1.819 | 1.842 | 1.810 | 1.819 |
| 05.02.2003 | 1.850 | 1.866 | 1.801 | 1.850 |
| 06.02.2003 | 1.849 | 1.873 | 1.838 | 1.849 |
| 07.02.2003 | 1.844 | 1.859 | 1.836 | 1.844 |
| 10.02.2003 | 1.821 | 1.861 | 1.821 | 1.821 |
| 11.02.2003 | 1.821 | 1.821 | 1.821 | 1.821 |
| 12.02.2003 | 1.873 | 1.874 | 1.841 | 1.873 |
| 13.02.2003 | 1.830 | 1.870 | 1.819 | 1.830 |
| 14.02.2003 | 1.861 | 1.885 | 1.830 | 1.861 |
| 17.02.2003 | 1.848 | 1.883 | 1.836 | 1.848 |
| 18.02.2003 | 1.830 | 1.860 | 1.829 | 1.848 |
| 19.02.2003 | 1.850 | 1.863 | 1.842 | 1.850 |
| 20.02.2003 | 1.846 | 1.851 | 1.822 | 1.846 |
| 21.02.2003 | 1.850 | 1.858 | 1.838 | 1.854 |
| 24.02.2003 | 1.854 | 1.867 | 1.839 | 1.854 |
| 25.02.2003 | 1.850 | 1.850 | 1.800 | 1.812 |
| 26.02.2003 | 1.810 | 1.815 | 1.798 | 1.810 |
| 27.02.2003 | 1.780 | 1.792 | 1.758 | 1.780 |
| 28.02.2003 | 1.786 | 1.815 | 1.786 | 1.786 |
| 03.03.2003 | 1.808 | 1.810 | 1.780 | 1.808 |
| 04.03.2003 | 1.812 | 1.819 | 1.787 | 1.812 |
| 05.03.2003 | 1.810 | 1.822 | 1.784 | 1.810 |
| 06.03.2003 | 1.794 | 1.807 | 1.785 | 1.794 |
| 07.03.2003 | 1.786 | 1.796 | 1.765 | 1.786 |
| 10.03.2003 | 1.760 | 1.783 | 1.732 | 1.740 |
| 11.03.2003 | 1.691 | 1.730 | 1.691 | 1.691 |
| 12.03.2003 | 1.700 | 1.725 | 1.692 | 1.700 |
| 13.03.2003 | 1.675 | 1.689 | 1.637 | 1.675 |
| 14.03.2003 | 1.700 | 1.700 | 1.700 | 1.700 |
| 17.03.2003 | 1.738 | 1.750 | 1.706 | 1.738 |
| 18.03.2003 | 1.784 | 1.832 | 1.784 | 1.784 |
| 19.03.2003 | 1.799 | 1.805 | 1.776 | 1.799 |
| 20.03.2003 | 1.811 | 1.848 | 1.805 | 1.811 |
| 21.03.2003 | 1.799 | 1.799 | 1.799 | 1.799 |
| 24.03.2003 | 1.861 | 1.892 | 1.854 | 1.861 |
| 25.03.2003 | 1.809 | 1.858 | 1.801 | 1.809 |
| 26.03.2003 | 1.882 | 1.889 | 1.813 | 1.882 |
| 27.03.2003 | 1.882 | 1.900 | 1.871 | 1.893 |
| 28.03.2003 | 1.887 | 1.910 | 1.879 | 1.887 |
| 31.03.2003 | 1.853 | 1.880 | 1.853 | 1.853 |
| 01.04.2003 | 1.804 | 1.839 | 1.778 | 1.801 |
| 02.04.2003 | 1.810 | 1.814 | 1.766 | 1.800 |
| 03.04.2003 | 1.818 | 1.845 | 1.801 | 1.818 |
| 04.04.2003 | 1.787 | 1.804 | 1.775 | 1.787 |
| 07.04.2003 | 1.850 | 1.850 | 1.785 | 1.850 |
| 08.04.2003 | 1.806 | 1.819 | 1.787 | 1.806 |
| 09.04.2003 | 1.740 | 1.800 | 1.723 | 1.740 |
| 10.04.2003 | 1.753 | 1.765 | 1.737 | 1.753 |
| 11.04.2003 | 1.698 | 1.785 | 1.689 | 1.698 |
| 14.04.2003 | 1.646 | 1.678 | 1.607 | 1.646 |
| 15.04.2003 | 1.675 | 1.676 | 1.636 | 1.675 |
| 16.04.2003 | 1.703 | 1.710 | 1.676 | 1.703 |
| 17.04.2003 | 1.699 | 1.705 | 1.676 | 1.689 |
| 18.04.2003 | 1.696 | 1.717 | 1.693 | 1.711 |
| 21.04.2003 | 1.710 | 1.717 | 1.691 | 1.711 |
| 22.04.2003 | 1.703 | 1.703 | 1.703 | 1.703 |
| 23.04.2003 | 1.706 | 1.725 | 1.690 | 1.706 |
| 24.04.2003 | 1.774 | 1.781 | 1.755 | 1.774 |
| 25.04.2003 | 1.797 | 1.825 | 1.795 | 1.797 |
| 28.04.2003 | 1.779 | 1.815 | 1.779 | 1.790 |
| 29.04.2003 | 1.790 | 1.790 | 1.790 | 1.790 |
| 30.04.2003 | 1.829 | 1.829 | 1.792 | 1.829 |
| 01.05.2003 | 1.799 | 1.820 | 1.773 | 1.810 |
| 02.05.2003 | 1.775 | 1.778 | 1.730 | 1.736 |
| 05.05.2003 | 1.736 | 1.736 | 1.736 | 1.736 |
| 06.05.2003 | 1.706 | 1.744 | 1.706 | 1.734 |
| 07.05.2003 | 1.829 | 1.829 | 1.829 | 1.829 |
| 08.05.2003 | 1.790 | 1.794 | 1.750 | 1.781 |
| 09.05.2003 | 1.811 | 1.811 | 1.781 | 1.810 |
| 12.05.2003 | 1.810 | 1.814 | 1.774 | 1.805 |
| 13.05.2003 | 1.798 | 1.806 | 1.764 | 1.805 |
| 14.05.2003 | 1.755 | 1.780 | 1.741 | 1.753 |
| 15.05.2003 | 1.745 | 1.745 | 1.708 | 1.721 |
| 16.05.2003 | 1.691 | 1.702 | 1.670 | 1.698 |
| 19.05.2003 | 1.670 | 1.688 | 1.641 | 1.680 |
| 20.05.2003 | 1.681 | 1.699 | 1.660 | 1.679 |
| 21.05.2003 | 1.673 | 1.699 | 1.672 | 1.692 |
| 22.05.2003 | 1.702 | 1.703 | 1.672 | 1.676 |
| 23.05.2003 | 1.683 | 1.727 | 1.683 | 1.712 |
| 26.05.2003 | 1.729 | 1.745 | 1.712 | 1.712 |
| 27.05.2003 | 1.711 | 1.730 | 1.698 | 1.701 |
| 28.05.2003 | 1.731 | 1.744 | 1.691 | 1.706 |
| 29.05.2003 | 1.730 | 1.781 | 1.721 | 1.775 |
| 30.05.2003 | 1.770 | 1.799 | 1.761 | 1.780 |
| 02.06.2003 | 1.801 | 1.834 | 1.791 | 1.811 |
| 03.06.2003 | 1.812 | 1.848 | 1.811 | 1.823 |
| 04.06.2003 | 1.850 | 1.876 | 1.833 | 1.840 |
| 05.06.2003 | 1.890 | 1.900 | 1.861 | 1.868 |
| 06.06.2003 | 1.869 | 1.900 | 1.831 | 1.887 |
| 09.06.2003 | 1.888 | 1.915 | 1.874 | 1.901 |
| 10.06.2003 | 1.851 | 1.880 | 1.851 | 1.873 |
| 11.06.2003 | 1.873 | 1.948 | 1.863 | 1.917 |
| 12.06.2003 | 1.947 | 1.947 | 1.902 | 1.921 |
| 13.06.2003 | 1.951 | 1.960 | 1.912 | 1.945 |
| 16.06.2003 | 1.917 | 1.917 | 1.892 | 1.903 |
| 17.06.2003 | 1.963 | 1.976 | 1.940 | 1.960 |
| 18.06.2003 | 1.990 | 2.010 | 1.971 | 1.995 |
| 19.06.2003 | 2.000 | 2.035 | 1.990 | 2.015 |
| 20.06.2003 | 1.991 | 2.015 | 1.991 | 2.000 |
| 23.06.2003 | 2.005 | 2.030 | 1.995 | 2.020 |
| 24.06.2003 | 2.010 | 2.020 | 1.977 | 1.984 |
| 25.06.2003 | 1.974 | 2.005 | 1.960 | 1.963 |
| 26.06.2003 | 1.975 | 1.975 | 1.937 | 1.968 |
| 27.06.2003 | 1.968 | 1.999 | 1.952 | 1.997 |
| 30.06.2003 | 1.997 | 2.000 | 1.952 | 1.962 |
| 01.07.2003 | 1.963 | 1.995 | 1.945 | 1.993 |
| 02.07.2003 | 2.035 | 2.070 | 2.015 | 2.070 |
| 03.07.2003 | 2.100 | 2.140 | 2.045 | 2.130 |
| 04.07.2003 | 2.090 | 2.090 | 2.035 | 2.045 |
| 07.07.2003 | 2.035 | 2.115 | 2.035 | 2.045 |
| 08.07.2003 | 2.150 | 2.165 | 2.055 | 2.080 |
| 09.07.2003 | 2.090 | 2.165 | 2.055 | 2.080 |
| 10.07.2003 | 2.100 | 2.100 | 2.020 | 2.045 |
| 11.07.2003 | 1.990 | 1.999 | 1.961 | 1.979 |
| 14.07.2003 | 2.010 | 2.035 | 1.982 | 1.982 |
| 15.07.2003 | 2.020 | 2.070 | 2.000 | 2.000 |
| 16.07.2003 | 2.055 | 2.060 | 2.020 | 2.045 |
| 17.07.2003 | 2.035 | 2.045 | 2.015 | 2.020 |
| 18.07.2003 | 1.980 | 1.994 | 1.973 | 1.980 |
| 21.07.2003 | 1.980 | 1.980 | 1.980 | 1.980 |
| 22.07.2003 | 2.025 | 2.095 | 2.010 | 2.080 |
| 23.07.2003 | 2.120 | 2.125 | 2.025 | 2.045 |
| 24.07.2003 | 2.005 | 2.040 | 2.005 | 2.030 |
| 25.07.2003 | 2.070 | 2.090 | 2.015 | 2.015 |
| 28.07.2003 | 2.040 | 2.055 | 2.020 | 2.045 |
| 29.07.2003 | 2.085 | 2.105 | 2.080 | 2.085 |
| 30.07.2003 | 2.085 | 2.110 | 2.045 | 2.060 |
| 31.07.2003 | 2.135 | 2.190 | 2.120 | 2.165 |
| 01.08.2003 | 2.170 | 2.170 | 2.125 | 2.155 |
| 04.08.2003 | 2.115 | 2.125 | 2.075 | 2.095 |
| 05.08.2003 | 2.070 | 2.080 | 2.035 | 2.050 |
| 06.08.2003 | 2.050 | 2.125 | 2.050 | 2.100 |
| 07.08.2003 | 2.140 | 2.165 | 2.115 | 2.125 |
| 08.08.2003 | 2.165 | 2.170 | 2.130 | 2.150 |
| 11.08.2003 | 2.160 | 2.165 | 2.140 | 2.145 |
| 12.08.2003 | 2.150 | 2.185 | 2.135 | 2.145 |
| 13.08.2003 | 2.175 | 2.205 | 2.150 | 2.150 |
| 14.08.2003 | 2.215 | 2.245 | 2.195 | 2.195 |
| 15.08.2003 | 2.270 | 2.290 | 2.235 | 2.235 |
| 18.08.2003 | 2.280 | 2.280 | 2.250 | 2.265 |
| 19.08.2003 | 2.280 | 2.310 | 2.260 | 2.265 |
| 20.08.2003 | 2.290 | 2.330 | 2.270 | 2.295 |
| 21.08.2003 | 2.305 | 2.325 | 2.275 | 2.325 |
| 22.08.2003 | 2.290 | 2.295 | 2.225 | 2.290 |
| 25.08.2003 | 2.230 | 2.235 | 2.190 | 2.195 |
| 26.08.2003 | 2.185 | 2.230 | 2.165 | 2.195 |
| 27.08.2003 | 2.180 | 2.210 | 2.165 | 2.205 |
| 28.08.2003 | 2.135 | 2.170 | 2.070 | 2.170 |
| 29.08.2003 | 2.100 | 2.150 | 2.075 | 2.150 |
| 01.09.2003 | 2.130 | 2.185 | 2.120 | 2.150 |
| 02.09.2003 | 2.190 | 2.220 | 2.170 | 2.185 |
| 03.09.2003 | 2.200 | 2.210 | 2.125 | 2.175 |
| 04.09.2003 | 2.150 | 2.170 | 2.080 | 2.085 |
| 05.09.2003 | 2.105 | 2.135 | 2.095 | 2.130 |
| 08.09.2003 | 2.130 | 2.165 | 2.110 | 2.145 |
| 09.09.2003 | 2.175 | 2.225 | 2.085 | 2.085 |
| 10.09.2003 | 2.165 | 2.225 | 2.120 | 2.225 |
| 11.09.2003 | 2.125 | 2.130 | 2.080 | 2.080 |
| 12.09.2003 | 2.100 | 2.135 | 2.090 | 2.135 |
| 15.09.2003 | 2.135 | 2.135 | 2.135 | 2.135 |
| 16.09.2003 | 2.110 | 2.170 | 2.080 | 2.080 |
| 17.09.2003 | 2.180 | 2.180 | 2.150 | 2.160 |
| 18.09.2003 | 2.150 | 2.185 | 2.120 | 2.160 |
| 19.09.2003 | 2.175 | 2.210 | 2.120 | 2.120 |
| 22.09.2003 | 2.120 | 2.160 | 2.040 | 2.160 |
| 23.09.2003 | 2.055 | 2.055 | 2.055 | 2.055 |
| 24.09.2003 | 2.050 | 2.090 | 1.996 | 2.055 |
| 25.09.2003 | 1.965 | 2.040 | 1.950 | 2.040 |
| 26.09.2003 | 1.986 | 2.030 | 1.984 | 2.005 |
| 29.09.2003 | 2.005 | 2.020 | 1.995 | 2.005 |
| 30.09.2003 | 2.020 | 2.050 | 1.990 | 1.990 |
| 01.10.2003 | 1.970 | 1.983 | 1.951 | 1.979 |
| 02.10.2003 | 2.050 | 2.050 | 1.955 | 1.979 |
| 03.10.2003 | 1.958 | 1.994 | 1.958 | 1.976 |
| 06.10.2003 | 2.030 | 2.040 | 2.000 | 2.020 |
| 07.10.2003 | 2.040 | 2.050 | 2.010 | 2.035 |
| 08.10.2003 | 2.010 | 2.020 | 1.914 | 1.920 |
| 09.10.2003 | 1.922 | 1.959 | 1.909 | 1.922 |
| 10.10.2003 | 1.913 | 1.962 | 1.909 | 1.930 |
| 13.10.2003 | 1.989 | 1.990 | 1.952 | 1.974 |
| 14.10.2003 | 1.970 | 1.970 | 1.921 | 1.928 |
| 15.10.2003 | 1.932 | 1.935 | 1.922 | 1.929 |
| 16.10.2003 | 1.932 | 1.935 | 1.922 | 1.929 |
| 17.10.2003 | 1.929 | 1.930 | 1.861 | 1.928 |
| 20.10.2003 | 1.929 | 1.968 | 1.875 | 1.950 |
| 21.10.2003 | 1.950 | 1.968 | 1.950 | 1.950 |
| 22.10.2003 | 1.926 | 1.949 | 1.895 | 1.915 |
| 23.10.2003 | 1.926 | 1.952 | 1.895 | 1.952 |
| 24.10.2003 | 1.930 | 1.932 | 1.891 | 1.915 |
| 27.10.2003 | 1.900 | 1.938 | 1.900 | 1.928 |
| 28.10.2003 | 1.938 | 1.955 | 1.928 | 1.940 |
| 29.10.2003 | 1.970 | 2.060 | 1.952 | 2.040 |
| 30.10.2003 | 2.150 | 2.155 | 2.065 | 2.085 |
| 31.10.2003 | 2.150 | 2.155 | 2.065 | 2.085 |
| 03.11.2003 | 2.125 | 2.160 | 2.105 | 2.115 |
| 04.11.2003 | 2.100 | 2.100 | 2.055 | 2.085 |
| 05.11.2003 | 2.090 | 2.105 | 2.015 | 2.020 |
| 06.11.2003 | 2.090 | 2.095 | 2.030 | 2.095 |
| 07.11.2003 | 2.035 | 2.100 | 2.030 | 2.085 |
| 10.11.2003 | 2.035 | 2.125 | 2.030 | 2.030 |
| 11.11.2003 | 2.050 | 2.060 | 2.025 | 2.060 |
| 12.11.2003 | 2.050 | 2.055 | 1.980 | 2.040 |
| 13.11.2003 | 2.020 | 2.065 | 2.010 | 2.050 |
| 14.11.2003 | 2.025 | 2.045 | 1.986 | 1.993 |
| 17.11.2003 | 1.928 | 1.958 | 1.911 | 1.937 |
| 18.11.2003 | 1.928 | 1.958 | 1.911 | 1.937 |
| 19.11.2003 | 1.883 | 1.883 | 1.883 | 1.883 |
| 20.11.2003 | 1.901 | 1.969 | 1.901 | 1.954 |
| 21.11.2003 | 1.924 | 1.945 | 1.910 | 1.920 |
| 24.11.2003 | 1.920 | 1.920 | 1.920 | 1.920 |
| 25.11.2003 | 1.980 | 1.980 | 1.933 | 1.958 |
| 26.11.2003 | 1.928 | 1.971 | 1.926 | 1.962 |
| 27.11.2003 | 1.980 | 1.980 | 1.939 | 1.939 |
| 28.11.2003 | 1.958 | 2.010 | 1.936 | 1.998 |
| 01.12.2003 | 1.938 | 2.045 | 1.927 | 2.030 |
| 02.12.2003 | 2.030 | 2.045 | 1.962 | 1.998 |
| 03.12.2003 | 1.999 | 2.010 | 1.955 | 1.961 |
| 04.12.2003 | 1.982 | 1.984 | 1.962 | 1.977 |
| 05.12.2003 | 1.970 | 1.989 | 1.970 | 1.978 |
| 08.12.2003 | 1.949 | 1.950 | 1.910 | 1.915 |
| 09.12.2003 | 1.881 | 1.906 | 1.881 | 1.894 |
| 10.12.2003 | 1.807 | 1.824 | 1.805 | 1.819 |
| 11.12.2003 | 1.843 | 1.877 | 1.843 | 1.874 |
| 12.12.2003 | 1.898 | 1.942 | 1.890 | 1.942 |
| 15.12.2003 | 1.988 | 1.995 | 1.981 | 1.994 |
| 16.12.2003 | 1.960 | 1.972 | 1.930 | 1.972 |
| 17.12.2003 | 1.917 | 1.934 | 1.911 | 1.915 |
| 18.12.2003 | 1.925 | 1.942 | 1.910 | 1.932 |
| 19.12.2003 | 1.990 | 1.999 | 1.987 | 1.999 |
| 22.12.2003 | 2.020 | 2.030 | 2.015 | 2.030 |
| 23.12.2003 | 2.030 | 2.030 | 2.030 | 2.030 |
| 24.12.2003 | 2.050 | 2.070 | 2.045 | 2.060 |
| 25.12.2003 | 2.060 | 2.065 | 2.050 | 2.050 |
| 26.12.2003 | 2.015 | 2.020 | 1.996 | 2.010 |
| 29.12.2003 | 2.030 | 2.040 | 2.015 | 2.025 |
| 30.12.2003 | 2.055 | 2.115 | 2.055 | 2.115 |
| 31.12.2003 | 2.115 | 2.115 | 2.115 | 2.115 |