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
2009 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.220,4139
KAPANIŞ 1.220,3975
En Düşük
DÜŞÜK 931
En Yüksek
YÜKSEK 1.414
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2009 | 1.180 | 1.180 | 1.119 | 1.135 |
| 06.01.2009 | 1.175 | 1.226 | 1.168 | 1.212 |
| 07.01.2009 | 1.332 | 1.359 | 1.290 | 1.297 |
| 08.01.2009 | 1.269 | 1.292 | 1.254 | 1.266 |
| 09.01.2009 | 1.303 | 1.318 | 1.231 | 1.240 |
| 13.01.2009 | 1.178 | 1.178 | 1.120 | 1.136 |
| 14.01.2009 | 1.120 | 1.185 | 1.113 | 1.173 |
| 15.01.2009 | 1.133 | 1.143 | 1.071 | 1.071 |
| 16.01.2009 | 1.097 | 1.171 | 1.095 | 1.165 |
| 19.01.2009 | 1.171 | 1.190 | 1.151 | 1.185 |
| 20.01.2009 | 1.179 | 1.179 | 1.133 | 1.168 |
| 21.01.2009 | 1.130 | 1.151 | 1.128 | 1.130 |
| 22.01.2009 | 1.149 | 1.149 | 1.088 | 1.132 |
| 23.01.2009 | 1.087 | 1.090 | 1.050 | 1.050 |
| 26.01.2009 | 1.040 | 1.070 | 1.027 | 1.053 |
| 27.01.2009 | 1.086 | 1.140 | 1.061 | 1.124 |
| 28.01.2009 | 1.144 | 1.168 | 1.116 | 1.152 |
| 29.01.2009 | 1.190 | 1.197 | 1.152 | 1.167 |
| 30.01.2009 | 1.107 | 1.120 | 1.090 | 1.119 |
| 02.02.2009 | 1.059 | 1.074 | 1.049 | 1.062 |
| 03.02.2009 | 1.068 | 1.140 | 1.063 | 1.097 |
| 04.02.2009 | 1.132 | 1.146 | 1.097 | 1.137 |
| 05.02.2009 | 1.084 | 1.152 | 1.076 | 1.108 |
| 06.02.2009 | 1.179 | 1.183 | 1.147 | 1.154 |
| 09.02.2009 | 1.194 | 1.204 | 1.144 | 1.146 |
| 10.02.2009 | 1.157 | 1.176 | 1.102 | 1.123 |
| 12.02.2009 | 1.063 | 1.104 | 1.058 | 1.076 |
| 13.02.2009 | 1.096 | 1.116 | 1.063 | 1.092 |
| 16.02.2009 | 1.073 | 1.102 | 1.065 | 1.083 |
| 17.02.2009 | 1.078 | 1.093 | 1.062 | 1.089 |
| 18.02.2009 | 1.049 | 1.058 | 1.037 | 1.044 |
| 19.02.2009 | 1.060 | 1.069 | 1.050 | 1.065 |
| 20.02.2009 | 1.100 | 1.101 | 1.059 | 1.065 |
| 23.02.2009 | 1.029 | 1.082 | 1.029 | 1.069 |
| 24.02.2009 | 1.046 | 1.068 | 1.039 | 1.065 |
| 25.02.2009 | 1.138 | 1.138 | 1.082 | 1.115 |
| 26.02.2009 | 1.112 | 1.173 | 1.100 | 1.108 |
| 27.02.2009 | 1.108 | 1.140 | 1.095 | 1.129 |
| 02.03.2009 | 1.069 | 1.096 | 1.061 | 1.074 |
| 03.03.2009 | 1.054 | 1.062 | 1.024 | 1.052 |
| 04.03.2009 | 1.032 | 1.081 | 1.028 | 1.075 |
| 05.03.2009 | 1.095 | 1.110 | 1.085 | 1.085 |
| 06.03.2009 | 1.065 | 1.066 | 1.034 | 1.041 |
| 09.03.2009 | 1.021 | 1.035 | 991 | 1.003 |
| 10.03.2009 | 983 | 984 | 944 | 947 |
| 11.03.2009 | 980 | 1.009 | 974 | 980 |
| 12.03.2009 | 960 | 975 | 931 | 945 |
| 13.03.2009 | 980 | 1.025 | 980 | 1.025 |
| 16.03.2009 | 1.105 | 1.111 | 1.070 | 1.071 |
| 17.03.2009 | 1.059 | 1.077 | 1.035 | 1.076 |
| 18.03.2009 | 1.077 | 1.090 | 1.058 | 1.076 |
| 19.03.2009 | 1.076 | 1.095 | 1.064 | 1.072 |
| 23.03.2009 | 1.092 | 1.157 | 1.075 | 1.145 |
| 24.03.2009 | 1.165 | 1.188 | 1.160 | 1.177 |
| 25.03.2009 | 1.197 | 1.198 | 1.155 | 1.188 |
| 26.03.2009 | 1.195 | 1.241 | 1.178 | 1.232 |
| 27.03.2009 | 1.230 | 1.272 | 1.230 | 1.235 |
| 30.03.2009 | 1.260 | 1.270 | 1.203 | 1.210 |
| 31.03.2009 | 1.190 | 1.223 | 1.156 | 1.163 |
| 01.04.2009 | 1.183 | 1.209 | 1.171 | 1.190 |
| 02.04.2009 | 1.198 | 1.244 | 1.189 | 1.239 |
| 03.04.2009 | 1.259 | 1.272 | 1.234 | 1.246 |
| 06.04.2009 | 1.273 | 1.306 | 1.260 | 1.272 |
| 07.04.2009 | 1.292 | 1.292 | 1.235 | 1.235 |
| 08.04.2009 | 1.215 | 1.216 | 1.173 | 1.195 |
| 09.04.2009 | 1.206 | 1.237 | 1.200 | 1.230 |
| 10.04.2009 | 1.270 | 1.302 | 1.260 | 1.296 |
| 13.04.2009 | 1.299 | 1.316 | 1.281 | 1.294 |
| 14.04.2009 | 1.299 | 1.307 | 1.246 | 1.259 |
| 15.04.2009 | 1.248 | 1.256 | 1.214 | 1.232 |
| 16.04.2009 | 1.259 | 1.279 | 1.216 | 1.220 |
| 17.04.2009 | 1.279 | 1.304 | 1.262 | 1.296 |
| 20.04.2009 | 1.315 | 1.359 | 1.300 | 1.354 |
| 21.04.2009 | 1.274 | 1.279 | 1.248 | 1.255 |
| 22.04.2009 | 1.295 | 1.312 | 1.266 | 1.295 |
| 23.04.2009 | 1.305 | 1.318 | 1.260 | 1.307 |
| 24.04.2009 | 1.309 | 1.329 | 1.283 | 1.292 |
| 27.04.2009 | 1.293 | 1.293 | 1.237 | 1.258 |
| 28.04.2009 | 1.238 | 1.308 | 1.215 | 1.217 |
| 30.04.2009 | 1.217 | 1.237 | 1.203 | 1.203 |
| 01.05.2009 | 1.243 | 1.244 | 1.194 | 1.233 |
| 07.05.2009 | 1.313 | 1.337 | 1.301 | 1.337 |
| 08.05.2009 | 1.338 | 1.361 | 1.316 | 1.359 |
| 11.05.2009 | 1.335 | 1.353 | 1.329 | 1.335 |
| 12.05.2009 | 1.295 | 1.333 | 1.289 | 1.314 |
| 13.05.2009 | 1.295 | 1.319 | 1.283 | 1.286 |
| 14.05.2009 | 1.230 | 1.240 | 1.211 | 1.229 |
| 15.05.2009 | 1.249 | 1.289 | 1.240 | 1.289 |
| 18.05.2009 | 1.245 | 1.245 | 1.224 | 1.243 |
| 19.05.2009 | 1.303 | 1.309 | 1.286 | 1.304 |
| 20.05.2009 | 1.311 | 1.318 | 1.273 | 1.285 |
| 21.05.2009 | 1.266 | 1.266 | 1.235 | 1.264 |
| 22.05.2009 | 1.244 | 1.265 | 1.224 | 1.260 |
| 25.05.2009 | 1.267 | 1.288 | 1.259 | 1.282 |
| 26.05.2009 | 1.295 | 1.295 | 1.264 | 1.281 |
| 27.05.2009 | 1.320 | 1.334 | 1.304 | 1.316 |
| 28.05.2009 | 1.296 | 1.330 | 1.294 | 1.320 |
| 29.05.2009 | 1.340 | 1.343 | 1.312 | 1.312 |
| 01.06.2009 | 1.302 | 1.319 | 1.285 | 1.313 |
| 02.06.2009 | 1.339 | 1.370 | 1.333 | 1.352 |
| 03.06.2009 | 1.337 | 1.352 | 1.325 | 1.327 |
| 04.06.2009 | 1.301 | 1.337 | 1.300 | 1.332 |
| 05.06.2009 | 1.320 | 1.341 | 1.319 | 1.339 |
| 08.06.2009 | 1.350 | 1.384 | 1.346 | 1.366 |
| 09.06.2009 | 1.350 | 1.377 | 1.348 | 1.365 |
| 10.06.2009 | 1.364 | 1.400 | 1.357 | 1.391 |
| 11.06.2009 | 1.371 | 1.381 | 1.364 | 1.368 |
| 12.06.2009 | 1.356 | 1.374 | 1.332 | 1.369 |
| 15.06.2009 | 1.370 | 1.370 | 1.324 | 1.338 |
| 16.06.2009 | 1.300 | 1.317 | 1.255 | 1.266 |
| 17.06.2009 | 1.266 | 1.287 | 1.249 | 1.269 |
| 18.06.2009 | 1.209 | 1.210 | 1.168 | 1.206 |
| 19.06.2009 | 1.226 | 1.252 | 1.207 | 1.252 |
| 22.06.2009 | 1.230 | 1.239 | 1.219 | 1.223 |
| 23.06.2009 | 1.168 | 1.182 | 1.154 | 1.174 |
| 24.06.2009 | 1.168 | 1.205 | 1.168 | 1.199 |
| 25.06.2009 | 1.217 | 1.246 | 1.190 | 1.231 |
| 26.06.2009 | 1.244 | 1.248 | 1.211 | 1.213 |
| 29.06.2009 | 1.194 | 1.242 | 1.191 | 1.213 |
| 30.06.2009 | 1.245 | 1.247 | 1.227 | 1.245 |
| 01.07.2009 | 1.240 | 1.263 | 1.226 | 1.239 |
| 02.07.2009 | 1.276 | 1.276 | 1.237 | 1.240 |
| 03.07.2009 | 1.210 | 1.247 | 1.204 | 1.243 |
| 06.07.2009 | 1.223 | 1.235 | 1.204 | 1.208 |
| 07.07.2009 | 1.188 | 1.215 | 1.180 | 1.196 |
| 08.07.2009 | 1.172 | 1.184 | 1.164 | 1.171 |
| 09.07.2009 | 1.136 | 1.159 | 1.124 | 1.129 |
| 10.07.2009 | 1.144 | 1.144 | 1.121 | 1.131 |
| 13.07.2009 | 1.111 | 1.127 | 1.089 | 1.098 |
| 14.07.2009 | 1.127 | 1.146 | 1.124 | 1.132 |
| 15.07.2009 | 1.130 | 1.140 | 1.108 | 1.118 |
| 16.07.2009 | 1.157 | 1.165 | 1.109 | 1.127 |
| 17.07.2009 | 1.132 | 1.136 | 1.100 | 1.108 |
| 21.07.2009 | 1.141 | 1.147 | 1.126 | 1.141 |
| 22.07.2009 | 1.142 | 1.155 | 1.129 | 1.148 |
| 23.07.2009 | 1.147 | 1.177 | 1.141 | 1.153 |
| 24.07.2009 | 1.158 | 1.176 | 1.144 | 1.175 |
| 27.07.2009 | 1.219 | 1.239 | 1.199 | 1.203 |
| 28.07.2009 | 1.210 | 1.215 | 1.189 | 1.203 |
| 29.07.2009 | 1.194 | 1.223 | 1.190 | 1.214 |
| 30.07.2009 | 1.234 | 1.234 | 1.193 | 1.215 |
| 31.07.2009 | 1.236 | 1.245 | 1.226 | 1.242 |
| 03.08.2009 | 1.225 | 1.257 | 1.196 | 1.239 |
| 04.08.2009 | 1.258 | 1.258 | 1.235 | 1.241 |
| 05.08.2009 | 1.255 | 1.255 | 1.232 | 1.236 |
| 06.08.2009 | 1.230 | 1.281 | 1.224 | 1.269 |
| 07.08.2009 | 1.260 | 1.260 | 1.217 | 1.251 |
| 10.08.2009 | 1.285 | 1.285 | 1.251 | 1.264 |
| 11.08.2009 | 1.255 | 1.260 | 1.236 | 1.244 |
| 12.08.2009 | 1.230 | 1.231 | 1.213 | 1.217 |
| 13.08.2009 | 1.231 | 1.255 | 1.221 | 1.243 |
| 14.08.2009 | 1.263 | 1.276 | 1.243 | 1.267 |
| 17.08.2009 | 1.245 | 1.245 | 1.212 | 1.218 |
| 18.08.2009 | 1.218 | 1.237 | 1.214 | 1.222 |
| 19.08.2009 | 1.222 | 1.230 | 1.211 | 1.212 |
| 20.08.2009 | 1.208 | 1.243 | 1.200 | 1.236 |
| 21.08.2009 | 1.256 | 1.287 | 1.253 | 1.279 |
| 24.08.2009 | 1.330 | 1.346 | 1.326 | 1.344 |
| 25.08.2009 | 1.344 | 1.347 | 1.321 | 1.323 |
| 26.08.2009 | 1.340 | 1.359 | 1.338 | 1.353 |
| 27.08.2009 | 1.346 | 1.346 | 1.314 | 1.333 |
| 28.08.2009 | 1.369 | 1.398 | 1.360 | 1.378 |
| 31.08.2009 | 1.379 | 1.406 | 1.333 | 1.341 |
| 01.09.2009 | 1.350 | 1.370 | 1.342 | 1.365 |
| 02.09.2009 | 1.354 | 1.354 | 1.321 | 1.342 |
| 03.09.2009 | 1.308 | 1.319 | 1.294 | 1.314 |
| 04.09.2009 | 1.308 | 1.319 | 1.301 | 1.308 |
| 07.09.2009 | 1.309 | 1.354 | 1.306 | 1.343 |
| 08.09.2009 | 1.350 | 1.376 | 1.344 | 1.376 |
| 09.09.2009 | 1.361 | 1.385 | 1.354 | 1.363 |
| 10.09.2009 | 1.382 | 1.411 | 1.376 | 1.405 |
| 11.09.2009 | 1.407 | 1.414 | 1.369 | 1.382 |
| 14.09.2009 | 1.375 | 1.375 | 1.328 | 1.337 |
| 15.09.2009 | 1.339 | 1.353 | 1.303 | 1.314 |
| 16.09.2009 | 1.339 | 1.363 | 1.330 | 1.339 |
| 17.09.2009 | 1.319 | 1.359 | 1.315 | 1.359 |
| 18.09.2009 | 1.339 | 1.345 | 1.319 | 1.332 |
| 21.09.2009 | 1.332 | 1.332 | 1.332 | 1.332 |
| 24.09.2009 | 1.339 | 1.378 | 1.331 | 1.373 |
| 25.09.2009 | 1.358 | 1.358 | 1.319 | 1.324 |
| 28.09.2009 | 1.256 | 1.271 | 1.234 | 1.269 |
| 29.09.2009 | 1.308 | 1.320 | 1.288 | 1.304 |
| 30.09.2009 | 1.339 | 1.339 | 1.294 | 1.308 |
| 01.10.2009 | 1.268 | 1.271 | 1.240 | 1.251 |
| 02.10.2009 | 1.211 | 1.237 | 1.209 | 1.218 |
| 05.10.2009 | 1.201 | 1.230 | 1.201 | 1.211 |
| 06.10.2009 | 1.224 | 1.224 | 1.193 | 1.203 |
| 07.10.2009 | 1.223 | 1.240 | 1.217 | 1.223 |
| 08.10.2009 | 1.221 | 1.225 | 1.206 | 1.219 |
| 09.10.2009 | 1.220 | 1.240 | 1.202 | 1.234 |
| 13.10.2009 | 1.242 | 1.267 | 1.239 | 1.258 |
| 14.10.2009 | 1.264 | 1.275 | 1.242 | 1.245 |
| 15.10.2009 | 1.263 | 1.284 | 1.256 | 1.261 |
| 16.10.2009 | 1.268 | 1.275 | 1.253 | 1.272 |
| 19.10.2009 | 1.248 | 1.254 | 1.226 | 1.250 |
| 20.10.2009 | 1.257 | 1.265 | 1.250 | 1.252 |
| 21.10.2009 | 1.241 | 1.253 | 1.235 | 1.251 |
| 22.10.2009 | 1.242 | 1.243 | 1.216 | 1.231 |
| 23.10.2009 | 1.232 | 1.241 | 1.215 | 1.228 |
| 26.10.2009 | 1.244 | 1.285 | 1.230 | 1.273 |
| 27.10.2009 | 1.260 | 1.262 | 1.238 | 1.256 |
| 28.10.2009 | 1.236 | 1.261 | 1.226 | 1.229 |
| 29.10.2009 | 1.211 | 1.237 | 1.210 | 1.237 |
| 30.10.2009 | 1.267 | 1.285 | 1.254 | 1.269 |
| 02.11.2009 | 1.220 | 1.225 | 1.211 | 1.220 |
| 04.11.2009 | 1.220 | 1.228 | 1.214 | 1.223 |
| 05.11.2009 | 1.215 | 1.231 | 1.200 | 1.226 |
| 06.11.2009 | 1.229 | 1.252 | 1.214 | 1.221 |
| 09.11.2009 | 1.223 | 1.240 | 1.206 | 1.222 |
| 10.11.2009 | 1.240 | 1.243 | 1.216 | 1.216 |
| 11.11.2009 | 1.234 | 1.248 | 1.223 | 1.240 |
| 12.11.2009 | 1.241 | 1.243 | 1.217 | 1.224 |
| 13.11.2009 | 1.212 | 1.224 | 1.202 | 1.215 |
| 16.11.2009 | 1.210 | 1.210 | 1.190 | 1.202 |
| 17.11.2009 | 1.210 | 1.214 | 1.181 | 1.184 |
| 18.11.2009 | 1.168 | 1.189 | 1.151 | 1.188 |
| 19.11.2009 | 1.188 | 1.188 | 1.148 | 1.158 |
| 20.11.2009 | 1.147 | 1.176 | 1.143 | 1.176 |
| 24.11.2009 | 1.156 | 1.184 | 1.148 | 1.182 |
| 25.11.2009 | 1.183 | 1.186 | 1.156 | 1.171 |
| 26.11.2009 | 1.148 | 1.171 | 1.148 | 1.150 |
| 27.11.2009 | 1.139 | 1.148 | 1.116 | 1.120 |
| 30.11.2009 | 1.123 | 1.154 | 1.115 | 1.151 |
| 01.12.2009 | 1.128 | 1.152 | 1.104 | 1.152 |
| 02.12.2009 | 1.118 | 1.159 | 1.118 | 1.154 |
| 03.12.2009 | 1.166 | 1.216 | 1.162 | 1.216 |
| 04.12.2009 | 1.217 | 1.235 | 1.199 | 1.224 |
| 07.12.2009 | 1.249 | 1.257 | 1.238 | 1.244 |
| 08.12.2009 | 1.235 | 1.244 | 1.230 | 1.241 |
| 09.12.2009 | 1.221 | 1.228 | 1.214 | 1.218 |
| 10.12.2009 | 1.201 | 1.217 | 1.183 | 1.195 |
| 11.12.2009 | 1.197 | 1.219 | 1.191 | 1.214 |
| 14.12.2009 | 1.234 | 1.236 | 1.212 | 1.231 |
| 15.12.2009 | 1.200 | 1.209 | 1.192 | 1.202 |
| 16.12.2009 | 1.217 | 1.229 | 1.200 | 1.212 |
| 17.12.2009 | 1.216 | 1.231 | 1.210 | 1.211 |
| 18.12.2009 | 1.203 | 1.226 | 1.200 | 1.224 |
| 21.12.2009 | 1.240 | 1.245 | 1.233 | 1.233 |
| 22.12.2009 | 1.246 | 1.282 | 1.245 | 1.280 |
| 24.12.2009 | 1.273 | 1.314 | 1.272 | 1.312 |
| 25.12.2009 | 1.332 | 1.332 | 1.307 | 1.310 |
| 28.12.2009 | 1.323 | 1.341 | 1.317 | 1.320 |
| 29.12.2009 | 1.325 | 1.326 | 1.307 | 1.318 |
| 30.12.2009 | 1.325 | 1.336 | 1.312 | 1.314 |