8002.T: Marubeni Corporation Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.462,5357
KAPANIŞ 5.465,0179
En Düşük
DÜŞÜK 4.408
En Yüksek
YÜKSEK 6.328
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 4.423 | 4.458 | 4.408 | 4.448 |
| 06.01.2026 | 4.514 | 4.569 | 4.510 | 4.556 |
| 07.01.2026 | 4.540 | 4.599 | 4.495 | 4.582 |
| 08.01.2026 | 4.607 | 4.695 | 4.590 | 4.608 |
| 09.01.2026 | 4.650 | 4.683 | 4.582 | 4.603 |
| 13.01.2026 | 4.810 | 4.949 | 4.782 | 4.949 |
| 14.01.2026 | 4.954 | 5.059 | 4.951 | 5.055 |
| 15.01.2026 | 5.055 | 5.199 | 5.043 | 5.143 |
| 16.01.2026 | 5.131 | 5.230 | 5.110 | 5.199 |
| 19.01.2026 | 5.153 | 5.197 | 5.059 | 5.197 |
| 20.01.2026 | 5.129 | 5.166 | 5.087 | 5.119 |
| 21.01.2026 | 5.019 | 5.119 | 5.010 | 5.095 |
| 22.01.2026 | 5.130 | 5.174 | 5.073 | 5.129 |
| 23.01.2026 | 5.160 | 5.219 | 5.121 | 5.126 |
| 26.01.2026 | 4.982 | 5.037 | 4.915 | 4.915 |
| 27.01.2026 | 4.953 | 5.083 | 4.922 | 5.076 |
| 28.01.2026 | 5.024 | 5.085 | 4.971 | 5.063 |
| 29.01.2026 | 5.039 | 5.138 | 4.989 | 5.129 |
| 30.01.2026 | 5.142 | 5.162 | 5.012 | 5.115 |
| 02.02.2026 | 5.200 | 5.238 | 4.963 | 4.963 |
| 03.02.2026 | 5.189 | 5.308 | 5.138 | 5.306 |
| 04.02.2026 | 5.387 | 5.500 | 5.274 | 5.406 |
| 05.02.2026 | 5.406 | 5.465 | 5.223 | 5.400 |
| 06.02.2026 | 5.326 | 5.657 | 5.320 | 5.657 |
| 09.02.2026 | 5.900 | 5.999 | 5.820 | 5.957 |
| 10.02.2026 | 6.030 | 6.196 | 5.936 | 6.186 |
| 12.02.2026 | 6.100 | 6.328 | 6.065 | 6.301 |
| 13.02.2026 | 6.190 | 6.233 | 5.913 | 6.033 |
| 16.02.2026 | 6.081 | 6.095 | 5.795 | 5.848 |
| 17.02.2026 | 5.842 | 5.848 | 5.704 | 5.748 |
| 18.02.2026 | 5.792 | 5.847 | 5.764 | 5.786 |
| 19.02.2026 | 5.767 | 5.828 | 5.702 | 5.828 |
| 20.02.2026 | 5.764 | 5.804 | 5.710 | 5.710 |
| 24.02.2026 | 5.715 | 5.798 | 5.668 | 5.798 |
| 25.02.2026 | 5.839 | 6.045 | 5.744 | 6.010 |
| 26.02.2026 | 6.133 | 6.140 | 5.947 | 5.965 |
| 27.02.2026 | 5.890 | 6.044 | 5.865 | 6.008 |
| 02.03.2026 | 5.792 | 5.967 | 5.755 | 5.925 |
| 03.03.2026 | 5.962 | 5.985 | 5.736 | 5.757 |
| 04.03.2026 | 5.470 | 5.560 | 5.178 | 5.251 |
| 05.03.2026 | 5.513 | 5.570 | 5.336 | 5.452 |
| 06.03.2026 | 5.360 | 5.417 | 5.242 | 5.383 |
| 09.03.2026 | 5.008 | 5.169 | 4.952 | 5.150 |
| 10.03.2026 | 5.370 | 5.463 | 5.327 | 5.413 |
| 11.03.2026 | 5.529 | 5.541 | 5.414 | 5.469 |
| 12.03.2026 | 5.390 | 5.426 | 5.257 | 5.375 |
| 13.03.2026 | 5.287 | 5.685 | 5.270 | 5.591 |
| 16.03.2026 | 5.579 | 5.675 | 5.530 | 5.633 |
| 17.03.2026 | 5.753 | 5.783 | 5.654 | 5.694 |
| 18.03.2026 | 5.714 | 5.894 | 5.676 | 5.835 |
| 19.03.2026 | 5.635 | 5.700 | 5.495 | 5.495 |
| 23.03.2026 | 5.200 | 5.268 | 5.115 | 5.189 |
| 24.03.2026 | 5.319 | 5.376 | 5.229 | 5.356 |
| 25.03.2026 | 5.547 | 5.629 | 5.523 | 5.610 |
| 26.03.2026 | 5.659 | 5.732 | 5.570 | 5.661 |
| 27.03.2026 | 5.631 | 5.764 | 5.582 | 5.751 |
| 30.03.2026 | 5.404 | 5.766 | 5.382 | 5.763 |
| 31.03.2026 | 5.600 | 5.740 | 5.556 | 5.618 |
| 01.04.2026 | 5.818 | 5.993 | 5.789 | 5.993 |
| 02.04.2026 | 6.093 | 6.108 | 5.851 | 5.890 |
| 03.04.2026 | 5.990 | 6.027 | 5.888 | 5.988 |
| 06.04.2026 | 5.978 | 6.019 | 5.890 | 5.890 |
| 07.04.2026 | 5.930 | 5.972 | 5.851 | 5.919 |
| 08.04.2026 | 6.219 | 6.230 | 6.042 | 6.119 |
| 09.04.2026 | 6.116 | 6.180 | 6.061 | 6.088 |
| 10.04.2026 | 6.047 | 6.071 | 5.892 | 5.950 |
| 13.04.2026 | 5.946 | 6.010 | 5.861 | 5.932 |
| 14.04.2026 | 6.000 | 6.033 | 5.902 | 6.018 |
| 15.04.2026 | 6.000 | 6.018 | 5.882 | 5.909 |
| 16.04.2026 | 5.903 | 6.049 | 5.899 | 6.040 |
| 17.04.2026 | 6.040 | 6.040 | 5.838 | 5.853 |
| 20.04.2026 | 5.950 | 5.973 | 5.872 | 5.885 |
| 21.04.2026 | 5.874 | 6.020 | 5.852 | 6.001 |
| 22.04.2026 | 5.956 | 5.961 | 5.832 | 5.908 |
| 23.04.2026 | 5.867 | 5.986 | 5.792 | 5.929 |
| 24.04.2026 | 6.003 | 6.075 | 5.916 | 5.936 |
| 27.04.2026 | 5.903 | 5.966 | 5.822 | 5.910 |
| 28.04.2026 | 6.010 | 6.106 | 5.966 | 6.084 |
| 30.04.2026 | 6.080 | 6.099 | 5.956 | 6.072 |
| 01.05.2026 | 6.146 | 6.160 | 5.744 | 5.755 |
| 07.05.2026 | 5.655 | 5.749 | 5.375 | 5.495 |
| 08.05.2026 | 5.493 | 5.535 | 5.366 | 5.418 |
| 11.05.2026 | 5.356 | 5.509 | 5.351 | 5.418 |
| 12.05.2026 | 5.433 | 5.608 | 5.433 | 5.520 |
| 13.05.2026 | 5.555 | 5.818 | 5.551 | 5.740 |
| 14.05.2026 | 5.884 | 5.928 | 5.800 | 5.898 |
| 15.05.2026 | 5.922 | 6.078 | 5.792 | 5.856 |
| 18.05.2026 | 5.806 | 5.849 | 5.596 | 5.638 |
| 19.05.2026 | 5.706 | 5.725 | 5.525 | 5.553 |
| 20.05.2026 | 5.451 | 5.486 | 5.287 | 5.374 |
| 21.05.2026 | 5.467 | 5.477 | 5.322 | 5.325 |
| 22.05.2026 | 5.331 | 5.356 | 5.235 | 5.271 |
| 25.05.2026 | 5.271 | 5.367 | 5.216 | 5.312 |
| 26.05.2026 | 5.297 | 5.407 | 5.221 | 5.348 |
| 27.05.2026 | 5.348 | 5.411 | 5.220 | 5.220 |
| 28.05.2026 | 5.170 | 5.264 | 5.150 | 5.224 |
| 29.05.2026 | 5.180 | 5.259 | 5.135 | 5.196 |
| 01.06.2026 | 4.981 | 4.990 | 4.833 | 4.918 |
| 02.06.2026 | 4.848 | 4.940 | 4.823 | 4.910 |
| 03.06.2026 | 4.899 | 5.039 | 4.873 | 4.993 |
| 04.06.2026 | 4.997 | 5.065 | 4.947 | 4.968 |
| 05.06.2026 | 5.018 | 5.089 | 4.983 | 5.044 |
| 08.06.2026 | 4.960 | 4.996 | 4.820 | 4.870 |
| 09.06.2026 | 4.908 | 4.945 | 4.862 | 4.894 |
| 10.06.2026 | 4.850 | 4.880 | 4.747 | 4.795 |
| 11.06.2026 | 4.780 | 4.825 | 4.713 | 4.812 |
| 12.06.2026 | 4.869 | 4.951 | 4.848 | 4.899 |
| 15.06.2026 | 5.009 | 5.174 | 4.994 | 5.042 |
| 16.06.2026 | 5.023 | 5.058 | 4.900 | 4.921 |
| 17.06.2026 | 4.981 | 5.019 | 4.886 | 4.949 |
| 18.06.2026 | 4.949 | 4.993 | 4.909 | 4.909 |
| 19.06.2026 | 4.850 | 4.907 | 4.805 | 4.895 |