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
2013 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.105,0612
KAPANIŞ 1.103,7347
En Düşük
DÜŞÜK 863
En Yüksek
YÜKSEK 1.422
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2013 | 952 | 955 | 913 | 933 |
| 07.01.2013 | 937 | 938 | 912 | 917 |
| 08.01.2013 | 907 | 922 | 881 | 889 |
| 09.01.2013 | 865 | 922 | 863 | 912 |
| 10.01.2013 | 922 | 926 | 906 | 912 |
| 11.01.2013 | 936 | 959 | 933 | 955 |
| 15.01.2013 | 975 | 1.010 | 974 | 997 |
| 16.01.2013 | 1.000 | 1.009 | 986 | 1.001 |
| 17.01.2013 | 1.000 | 1.024 | 972 | 999 |
| 18.01.2013 | 1.044 | 1.081 | 1.041 | 1.071 |
| 21.01.2013 | 1.077 | 1.083 | 1.057 | 1.068 |
| 22.01.2013 | 1.055 | 1.113 | 1.041 | 1.112 |
| 23.01.2013 | 1.060 | 1.109 | 1.056 | 1.063 |
| 24.01.2013 | 1.033 | 1.065 | 1.011 | 1.045 |
| 25.01.2013 | 1.075 | 1.082 | 1.039 | 1.047 |
| 28.01.2013 | 1.062 | 1.084 | 1.052 | 1.071 |
| 29.01.2013 | 1.044 | 1.059 | 1.026 | 1.030 |
| 30.01.2013 | 1.030 | 1.044 | 1.012 | 1.043 |
| 31.01.2013 | 1.027 | 1.042 | 988 | 1.016 |
| 01.02.2013 | 1.046 | 1.054 | 988 | 993 |
| 04.02.2013 | 1.012 | 1.018 | 997 | 1.008 |
| 05.02.2013 | 998 | 1.039 | 996 | 1.031 |
| 06.02.2013 | 1.044 | 1.064 | 1.033 | 1.055 |
| 07.02.2013 | 1.046 | 1.052 | 1.002 | 1.018 |
| 08.02.2013 | 999 | 1.014 | 966 | 967 |
| 12.02.2013 | 995 | 1.011 | 979 | 979 |
| 13.02.2013 | 977 | 990 | 968 | 978 |
| 14.02.2013 | 981 | 1.009 | 974 | 992 |
| 15.02.2013 | 977 | 978 | 933 | 958 |
| 18.02.2013 | 978 | 993 | 970 | 985 |
| 19.02.2013 | 982 | 995 | 975 | 979 |
| 20.02.2013 | 992 | 1.002 | 985 | 993 |
| 21.02.2013 | 986 | 993 | 967 | 973 |
| 22.02.2013 | 955 | 965 | 944 | 959 |
| 25.02.2013 | 987 | 1.011 | 984 | 1.010 |
| 26.02.2013 | 980 | 994 | 966 | 971 |
| 27.02.2013 | 971 | 971 | 950 | 952 |
| 28.02.2013 | 973 | 999 | 972 | 994 |
| 01.03.2013 | 982 | 1.002 | 981 | 998 |
| 04.03.2013 | 1.035 | 1.047 | 1.013 | 1.016 |
| 05.03.2013 | 1.026 | 1.032 | 1.019 | 1.023 |
| 06.03.2013 | 1.035 | 1.045 | 1.029 | 1.045 |
| 07.03.2013 | 1.050 | 1.054 | 998 | 1.007 |
| 08.03.2013 | 1.017 | 1.042 | 1.014 | 1.033 |
| 11.03.2013 | 1.055 | 1.058 | 1.041 | 1.057 |
| 12.03.2013 | 1.063 | 1.102 | 1.036 | 1.036 |
| 13.03.2013 | 1.030 | 1.040 | 1.013 | 1.020 |
| 14.03.2013 | 1.019 | 1.021 | 996 | 1.012 |
| 15.03.2013 | 1.022 | 1.041 | 1.018 | 1.036 |
| 18.03.2013 | 1.010 | 1.020 | 998 | 1.009 |
| 19.03.2013 | 1.026 | 1.040 | 1.023 | 1.033 |
| 21.03.2013 | 1.040 | 1.048 | 1.032 | 1.047 |
| 22.03.2013 | 1.029 | 1.040 | 1.025 | 1.030 |
| 25.03.2013 | 1.049 | 1.060 | 1.041 | 1.053 |
| 26.03.2013 | 1.039 | 1.043 | 1.023 | 1.028 |
| 27.03.2013 | 1.030 | 1.037 | 1.010 | 1.017 |
| 28.03.2013 | 1.018 | 1.027 | 1.007 | 1.018 |
| 29.03.2013 | 1.029 | 1.031 | 999 | 1.004 |
| 01.04.2013 | 1.000 | 1.005 | 980 | 981 |
| 02.04.2013 | 952 | 969 | 919 | 944 |
| 03.04.2013 | 958 | 974 | 954 | 973 |
| 04.04.2013 | 958 | 1.004 | 953 | 1.002 |
| 05.04.2013 | 1.055 | 1.085 | 1.052 | 1.066 |
| 08.04.2013 | 1.090 | 1.097 | 1.080 | 1.091 |
| 09.04.2013 | 1.105 | 1.154 | 1.102 | 1.126 |
| 10.04.2013 | 1.122 | 1.167 | 1.122 | 1.147 |
| 11.04.2013 | 1.177 | 1.192 | 1.169 | 1.172 |
| 12.04.2013 | 1.202 | 1.219 | 1.187 | 1.208 |
| 15.04.2013 | 1.184 | 1.202 | 1.166 | 1.168 |
| 16.04.2013 | 1.141 | 1.169 | 1.134 | 1.153 |
| 17.04.2013 | 1.175 | 1.221 | 1.167 | 1.197 |
| 18.04.2013 | 1.176 | 1.224 | 1.172 | 1.193 |
| 19.04.2013 | 1.189 | 1.197 | 1.174 | 1.192 |
| 22.04.2013 | 1.222 | 1.235 | 1.220 | 1.229 |
| 23.04.2013 | 1.223 | 1.224 | 1.197 | 1.210 |
| 24.04.2013 | 1.233 | 1.239 | 1.207 | 1.217 |
| 25.04.2013 | 1.217 | 1.217 | 1.197 | 1.198 |
| 26.04.2013 | 1.200 | 1.206 | 1.181 | 1.185 |
| 30.04.2013 | 1.111 | 1.120 | 1.077 | 1.086 |
| 01.05.2013 | 1.080 | 1.084 | 1.057 | 1.061 |
| 02.05.2013 | 1.061 | 1.063 | 1.036 | 1.044 |
| 07.05.2013 | 1.090 | 1.093 | 1.077 | 1.084 |
| 08.05.2013 | 1.093 | 1.136 | 1.093 | 1.107 |
| 09.05.2013 | 1.129 | 1.142 | 1.107 | 1.109 |
| 10.05.2013 | 1.160 | 1.160 | 1.139 | 1.153 |
| 13.05.2013 | 1.178 | 1.202 | 1.176 | 1.197 |
| 14.05.2013 | 1.220 | 1.223 | 1.195 | 1.208 |
| 15.05.2013 | 1.237 | 1.263 | 1.234 | 1.247 |
| 16.05.2013 | 1.271 | 1.305 | 1.260 | 1.291 |
| 17.05.2013 | 1.268 | 1.293 | 1.254 | 1.285 |
| 20.05.2013 | 1.315 | 1.347 | 1.309 | 1.339 |
| 21.05.2013 | 1.326 | 1.365 | 1.313 | 1.325 |
| 22.05.2013 | 1.331 | 1.348 | 1.329 | 1.330 |
| 23.05.2013 | 1.355 | 1.422 | 1.270 | 1.270 |
| 24.05.2013 | 1.319 | 1.340 | 1.220 | 1.292 |
| 27.05.2013 | 1.262 | 1.270 | 1.206 | 1.210 |
| 28.05.2013 | 1.180 | 1.249 | 1.178 | 1.228 |
| 29.05.2013 | 1.258 | 1.259 | 1.219 | 1.225 |
| 30.05.2013 | 1.200 | 1.229 | 1.180 | 1.191 |
| 31.05.2013 | 1.210 | 1.223 | 1.195 | 1.210 |
| 03.06.2013 | 1.150 | 1.184 | 1.137 | 1.162 |
| 04.06.2013 | 1.142 | 1.208 | 1.132 | 1.194 |
| 05.06.2013 | 1.203 | 1.203 | 1.132 | 1.142 |
| 06.06.2013 | 1.108 | 1.161 | 1.098 | 1.107 |
| 07.06.2013 | 1.070 | 1.104 | 1.052 | 1.081 |
| 10.06.2013 | 1.128 | 1.144 | 1.101 | 1.140 |
| 11.06.2013 | 1.170 | 1.201 | 1.145 | 1.151 |
| 12.06.2013 | 1.110 | 1.142 | 1.102 | 1.133 |
| 13.06.2013 | 1.095 | 1.096 | 1.042 | 1.055 |
| 14.06.2013 | 1.090 | 1.099 | 1.057 | 1.060 |
| 17.06.2013 | 1.050 | 1.084 | 1.038 | 1.084 |
| 18.06.2013 | 1.083 | 1.108 | 1.075 | 1.106 |
| 19.06.2013 | 1.139 | 1.140 | 1.112 | 1.125 |
| 20.06.2013 | 1.126 | 1.191 | 1.121 | 1.148 |
| 21.06.2013 | 1.139 | 1.186 | 1.113 | 1.181 |
| 24.06.2013 | 1.182 | 1.210 | 1.175 | 1.178 |
| 25.06.2013 | 1.174 | 1.204 | 1.148 | 1.175 |
| 26.06.2013 | 1.198 | 1.199 | 1.142 | 1.157 |
| 27.06.2013 | 1.170 | 1.170 | 1.139 | 1.160 |
| 28.06.2013 | 1.180 | 1.207 | 1.173 | 1.180 |
| 01.07.2013 | 1.181 | 1.188 | 1.153 | 1.188 |
| 02.07.2013 | 1.199 | 1.208 | 1.185 | 1.202 |
| 03.07.2013 | 1.210 | 1.216 | 1.197 | 1.203 |
| 04.07.2013 | 1.198 | 1.206 | 1.188 | 1.194 |
| 05.07.2013 | 1.196 | 1.209 | 1.191 | 1.201 |
| 08.07.2013 | 1.213 | 1.218 | 1.169 | 1.181 |
| 09.07.2013 | 1.204 | 1.208 | 1.188 | 1.204 |
| 10.07.2013 | 1.209 | 1.210 | 1.184 | 1.197 |
| 11.07.2013 | 1.182 | 1.197 | 1.175 | 1.189 |
| 12.07.2013 | 1.187 | 1.208 | 1.184 | 1.202 |
| 16.07.2013 | 1.212 | 1.231 | 1.205 | 1.229 |
| 17.07.2013 | 1.217 | 1.235 | 1.212 | 1.232 |
| 18.07.2013 | 1.237 | 1.240 | 1.218 | 1.228 |
| 19.07.2013 | 1.238 | 1.243 | 1.215 | 1.228 |
| 22.07.2013 | 1.240 | 1.245 | 1.217 | 1.236 |
| 23.07.2013 | 1.223 | 1.235 | 1.215 | 1.219 |
| 24.07.2013 | 1.217 | 1.226 | 1.195 | 1.223 |
| 25.07.2013 | 1.225 | 1.228 | 1.185 | 1.199 |
| 26.07.2013 | 1.188 | 1.198 | 1.155 | 1.156 |
| 29.07.2013 | 1.112 | 1.146 | 1.103 | 1.117 |
| 30.07.2013 | 1.117 | 1.137 | 1.116 | 1.127 |
| 31.07.2013 | 1.120 | 1.131 | 1.102 | 1.102 |
| 01.08.2013 | 1.110 | 1.162 | 1.106 | 1.160 |
| 02.08.2013 | 1.181 | 1.181 | 1.159 | 1.174 |
| 05.08.2013 | 1.175 | 1.188 | 1.163 | 1.179 |
| 06.08.2013 | 1.180 | 1.187 | 1.161 | 1.186 |
| 07.08.2013 | 1.160 | 1.168 | 1.149 | 1.151 |
| 08.08.2013 | 1.140 | 1.155 | 1.121 | 1.126 |
| 09.08.2013 | 1.136 | 1.142 | 1.104 | 1.118 |
| 12.08.2013 | 1.110 | 1.118 | 1.102 | 1.109 |
| 13.08.2013 | 1.126 | 1.135 | 1.119 | 1.123 |
| 14.08.2013 | 1.137 | 1.137 | 1.098 | 1.130 |
| 15.08.2013 | 1.114 | 1.124 | 1.104 | 1.109 |
| 16.08.2013 | 1.090 | 1.123 | 1.090 | 1.111 |
| 19.08.2013 | 1.109 | 1.111 | 1.091 | 1.103 |
| 20.08.2013 | 1.096 | 1.107 | 1.068 | 1.073 |
| 21.08.2013 | 1.063 | 1.072 | 1.046 | 1.057 |
| 22.08.2013 | 1.040 | 1.056 | 1.033 | 1.045 |
| 23.08.2013 | 1.063 | 1.096 | 1.060 | 1.081 |
| 26.08.2013 | 1.084 | 1.091 | 1.068 | 1.074 |
| 27.08.2013 | 1.074 | 1.111 | 1.072 | 1.095 |
| 28.08.2013 | 1.076 | 1.083 | 1.048 | 1.064 |
| 29.08.2013 | 1.068 | 1.069 | 1.052 | 1.062 |
| 30.08.2013 | 1.082 | 1.085 | 1.066 | 1.067 |
| 02.09.2013 | 1.062 | 1.063 | 1.038 | 1.042 |
| 03.09.2013 | 1.060 | 1.087 | 1.054 | 1.084 |
| 04.09.2013 | 1.087 | 1.112 | 1.084 | 1.108 |
| 05.09.2013 | 1.124 | 1.128 | 1.094 | 1.101 |
| 06.09.2013 | 1.130 | 1.131 | 1.106 | 1.119 |
| 09.09.2013 | 1.159 | 1.159 | 1.129 | 1.142 |
| 10.09.2013 | 1.154 | 1.162 | 1.149 | 1.153 |
| 11.09.2013 | 1.165 | 1.166 | 1.155 | 1.161 |
| 12.09.2013 | 1.149 | 1.149 | 1.133 | 1.143 |
| 13.09.2013 | 1.144 | 1.158 | 1.140 | 1.149 |
| 17.09.2013 | 1.177 | 1.183 | 1.171 | 1.175 |
| 18.09.2013 | 1.180 | 1.184 | 1.170 | 1.178 |
| 19.09.2013 | 1.180 | 1.182 | 1.163 | 1.173 |
| 20.09.2013 | 1.180 | 1.185 | 1.174 | 1.181 |
| 24.09.2013 | 1.176 | 1.186 | 1.170 | 1.183 |
| 25.09.2013 | 1.182 | 1.182 | 1.159 | 1.169 |
| 26.09.2013 | 1.153 | 1.165 | 1.141 | 1.164 |
| 27.09.2013 | 1.166 | 1.170 | 1.152 | 1.155 |
| 30.09.2013 | 1.125 | 1.141 | 1.118 | 1.131 |
| 01.10.2013 | 1.138 | 1.160 | 1.130 | 1.140 |
| 02.10.2013 | 1.134 | 1.143 | 1.101 | 1.109 |
| 03.10.2013 | 1.107 | 1.107 | 1.085 | 1.090 |
| 04.10.2013 | 1.060 | 1.076 | 1.050 | 1.071 |
| 07.10.2013 | 1.067 | 1.088 | 1.053 | 1.056 |
| 08.10.2013 | 1.046 | 1.048 | 1.036 | 1.044 |
| 09.10.2013 | 1.039 | 1.057 | 1.030 | 1.057 |
| 10.10.2013 | 1.060 | 1.068 | 1.052 | 1.061 |
| 11.10.2013 | 1.082 | 1.095 | 1.069 | 1.074 |
| 15.10.2013 | 1.093 | 1.094 | 1.069 | 1.083 |
| 16.10.2013 | 1.075 | 1.086 | 1.074 | 1.078 |
| 17.10.2013 | 1.091 | 1.096 | 1.077 | 1.087 |
| 18.10.2013 | 1.092 | 1.092 | 1.068 | 1.076 |
| 21.10.2013 | 1.077 | 1.080 | 1.066 | 1.073 |
| 22.10.2013 | 1.076 | 1.100 | 1.073 | 1.087 |
| 23.10.2013 | 1.101 | 1.117 | 1.082 | 1.085 |
| 24.10.2013 | 1.080 | 1.095 | 1.075 | 1.091 |
| 25.10.2013 | 1.087 | 1.088 | 1.054 | 1.056 |
| 28.10.2013 | 1.061 | 1.068 | 1.047 | 1.062 |
| 29.10.2013 | 1.057 | 1.060 | 1.045 | 1.055 |
| 30.10.2013 | 1.070 | 1.072 | 1.061 | 1.061 |
| 31.10.2013 | 1.053 | 1.056 | 1.026 | 1.033 |
| 01.11.2013 | 1.000 | 1.011 | 955 | 964 |
| 05.11.2013 | 983 | 986 | 952 | 967 |
| 06.11.2013 | 978 | 1.024 | 976 | 1.006 |
| 07.11.2013 | 1.011 | 1.026 | 1.004 | 1.009 |
| 08.11.2013 | 990 | 1.025 | 990 | 1.021 |
| 11.11.2013 | 1.035 | 1.039 | 1.025 | 1.026 |
| 12.11.2013 | 1.030 | 1.058 | 1.027 | 1.052 |
| 13.11.2013 | 1.049 | 1.057 | 1.045 | 1.052 |
| 14.11.2013 | 1.059 | 1.081 | 1.056 | 1.066 |
| 15.11.2013 | 1.089 | 1.109 | 1.089 | 1.105 |
| 18.11.2013 | 1.101 | 1.104 | 1.081 | 1.090 |
| 19.11.2013 | 1.080 | 1.110 | 1.077 | 1.106 |
| 20.11.2013 | 1.104 | 1.106 | 1.089 | 1.094 |
| 21.11.2013 | 1.092 | 1.108 | 1.090 | 1.101 |
| 22.11.2013 | 1.111 | 1.123 | 1.103 | 1.109 |
| 25.11.2013 | 1.112 | 1.135 | 1.111 | 1.126 |
| 26.11.2013 | 1.120 | 1.140 | 1.120 | 1.129 |
| 27.11.2013 | 1.124 | 1.156 | 1.122 | 1.149 |
| 28.11.2013 | 1.166 | 1.175 | 1.145 | 1.158 |
| 29.11.2013 | 1.155 | 1.178 | 1.155 | 1.175 |
| 02.12.2013 | 1.181 | 1.181 | 1.155 | 1.165 |
| 03.12.2013 | 1.175 | 1.178 | 1.162 | 1.172 |
| 04.12.2013 | 1.151 | 1.158 | 1.134 | 1.149 |
| 05.12.2013 | 1.140 | 1.149 | 1.131 | 1.141 |
| 06.12.2013 | 1.126 | 1.153 | 1.123 | 1.153 |
| 09.12.2013 | 1.171 | 1.174 | 1.164 | 1.172 |
| 10.12.2013 | 1.175 | 1.182 | 1.171 | 1.180 |
| 11.12.2013 | 1.181 | 1.189 | 1.165 | 1.180 |
| 12.12.2013 | 1.166 | 1.173 | 1.156 | 1.165 |
| 13.12.2013 | 1.156 | 1.172 | 1.145 | 1.162 |
| 16.12.2013 | 1.164 | 1.165 | 1.140 | 1.147 |
| 17.12.2013 | 1.145 | 1.149 | 1.112 | 1.123 |
| 18.12.2013 | 1.067 | 1.089 | 1.055 | 1.070 |
| 19.12.2013 | 1.087 | 1.095 | 1.075 | 1.085 |
| 20.12.2013 | 1.090 | 1.100 | 1.087 | 1.095 |
| 24.12.2013 | 1.110 | 1.110 | 1.091 | 1.093 |
| 25.12.2013 | 1.096 | 1.098 | 1.082 | 1.090 |
| 26.12.2013 | 1.099 | 1.105 | 1.095 | 1.100 |
| 27.12.2013 | 1.103 | 1.109 | 1.085 | 1.095 |
| 30.12.2013 | 1.106 | 1.122 | 1.101 | 1.118 |