8267.T
Aeon Co., Ltd.
09:30:00
1315 ¥
0.0000 (%0.00)
Önceki Kapanış: 1336
Düşük₺1301
Yüksek₺1324
8267.T: Aeon Co., Ltd. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.005,7544
KAPANIŞ 1.004,4918
En Düşük
DÜŞÜK 853,5
En Yüksek
YÜKSEK 1.225
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2021 | 1.126,67 | 1.129,67 | 1.100,33 | 1.107,33 |
| 05.01.2021 | 1.101,67 | 1.113,33 | 1.083,67 | 1.085 |
| 06.01.2021 | 1.083,33 | 1.098,67 | 1.081,67 | 1.091,67 |
| 07.01.2021 | 1.107,33 | 1.116,67 | 1.102 | 1.105 |
| 08.01.2021 | 1.104 | 1.125,33 | 1.096 | 1.125,33 |
| 12.01.2021 | 1.121,67 | 1.136,33 | 1.117,33 | 1.129 |
| 13.01.2021 | 1.126,67 | 1.128,33 | 1.117,67 | 1.122,67 |
| 14.01.2021 | 1.130 | 1.137,33 | 1.122,33 | 1.127,67 |
| 15.01.2021 | 1.123,33 | 1.124 | 1.105,33 | 1.113,67 |
| 18.01.2021 | 1.107,67 | 1.111 | 1.098,33 | 1.098,33 |
| 19.01.2021 | 1.098,33 | 1.106 | 1.094,67 | 1.094,67 |
| 20.01.2021 | 1.099 | 1.099,33 | 1.079,67 | 1.088,33 |
| 21.01.2021 | 1.098,33 | 1.117,33 | 1.098 | 1.111,67 |
| 22.01.2021 | 1.103,67 | 1.107,33 | 1.099 | 1.105 |
| 25.01.2021 | 1.106,67 | 1.120,33 | 1.104 | 1.120,33 |
| 26.01.2021 | 1.113,33 | 1.114 | 1.097,67 | 1.099 |
| 27.01.2021 | 1.108,33 | 1.113 | 1.095 | 1.102,67 |
| 28.01.2021 | 1.086,67 | 1.114,67 | 1.085 | 1.112,67 |
| 29.01.2021 | 1.107,67 | 1.109,67 | 1.091,67 | 1.092 |
| 01.02.2021 | 1.094,67 | 1.106,67 | 1.090 | 1.102,67 |
| 02.02.2021 | 1.103,33 | 1.118 | 1.103 | 1.118 |
| 03.02.2021 | 1.117 | 1.130,67 | 1.117 | 1.130 |
| 04.02.2021 | 1.131 | 1.139 | 1.113,67 | 1.117,33 |
| 05.02.2021 | 1.127 | 1.130,67 | 1.119,33 | 1.123 |
| 08.02.2021 | 1.126 | 1.149 | 1.125,33 | 1.148,33 |
| 09.02.2021 | 1.153,33 | 1.158,67 | 1.139,33 | 1.146,67 |
| 10.02.2021 | 1.149,67 | 1.164,67 | 1.147 | 1.162,67 |
| 12.02.2021 | 1.163 | 1.169,67 | 1.158 | 1.163 |
| 15.02.2021 | 1.167,67 | 1.193,33 | 1.166,67 | 1.193,33 |
| 16.02.2021 | 1.200 | 1.225 | 1.197,33 | 1.217,33 |
| 17.02.2021 | 1.215,33 | 1.223 | 1.203,33 | 1.208 |
| 18.02.2021 | 1.215,67 | 1.221,67 | 1.182 | 1.182 |
| 19.02.2021 | 1.174 | 1.189,67 | 1.172,67 | 1.178,33 |
| 22.02.2021 | 1.189,33 | 1.198 | 1.179,67 | 1.183,33 |
| 24.02.2021 | 1.176,67 | 1.186 | 1.170 | 1.176 |
| 25.02.2021 | 1.170 | 1.172,67 | 1.114,67 | 1.118 |
| 26.02.2021 | 1.099,33 | 1.104,33 | 1.067,33 | 1.067,67 |
| 01.03.2021 | 1.075 | 1.078,33 | 1.043,33 | 1.058,33 |
| 02.03.2021 | 1.066,67 | 1.066,67 | 1.038,67 | 1.046,67 |
| 03.03.2021 | 1.049 | 1.053 | 1.040 | 1.046,67 |
| 04.03.2021 | 1.036,67 | 1.043,33 | 1.020,33 | 1.037 |
| 05.03.2021 | 1.036 | 1.036,33 | 1.010,33 | 1.026,33 |
| 08.03.2021 | 1.030 | 1.042,33 | 1.010,33 | 1.013 |
| 09.03.2021 | 1.020,67 | 1.042 | 1.011,67 | 1.042 |
| 10.03.2021 | 1.044,33 | 1.054,67 | 1.036,33 | 1.044,33 |
| 11.03.2021 | 1.045,33 | 1.053,67 | 1.038 | 1.053,67 |
| 12.03.2021 | 1.053,33 | 1.059 | 1.034,33 | 1.050 |
| 15.03.2021 | 1.053,33 | 1.069,33 | 1.049,33 | 1.068,33 |
| 16.03.2021 | 1.065 | 1.081,67 | 1.060,33 | 1.081,67 |
| 17.03.2021 | 1.075,67 | 1.082,67 | 1.067 | 1.081,67 |
| 18.03.2021 | 1.083,67 | 1.094 | 1.075 | 1.085,67 |
| 19.03.2021 | 1.085,67 | 1.104,67 | 1.080,67 | 1.096 |
| 22.03.2021 | 1.092 | 1.092 | 1.078,33 | 1.087 |
| 23.03.2021 | 1.087,33 | 1.087,67 | 1.060,33 | 1.060,33 |
| 24.03.2021 | 1.060,33 | 1.083,33 | 1.058,33 | 1.081,33 |
| 25.03.2021 | 1.082 | 1.086,67 | 1.069,33 | 1.085,33 |
| 26.03.2021 | 1.096,67 | 1.139 | 1.094 | 1.137,33 |
| 29.03.2021 | 1.141 | 1.177,33 | 1.139,67 | 1.176,67 |
| 30.03.2021 | 1.173 | 1.173,67 | 1.144,67 | 1.150,67 |
| 31.03.2021 | 1.136,67 | 1.136,67 | 1.099,67 | 1.099,67 |
| 01.04.2021 | 1.115 | 1.123 | 1.088,33 | 1.089,67 |
| 02.04.2021 | 1.104 | 1.109,67 | 1.088,33 | 1.102 |
| 05.04.2021 | 1.111,33 | 1.119,33 | 1.105 | 1.106,67 |
| 06.04.2021 | 1.112,67 | 1.118 | 1.092,33 | 1.097,67 |
| 07.04.2021 | 1.095,33 | 1.096,33 | 1.082,33 | 1.092 |
| 08.04.2021 | 1.089 | 1.089,33 | 1.061 | 1.063,33 |
| 09.04.2021 | 1.066,67 | 1.079,67 | 1.058,33 | 1.070,67 |
| 12.04.2021 | 1.034 | 1.047 | 1.005,33 | 1.027 |
| 13.04.2021 | 1.031 | 1.048 | 1.027 | 1.039 |
| 14.04.2021 | 1.029 | 1.052,67 | 1.022,67 | 1.049 |
| 15.04.2021 | 1.046,67 | 1.065,33 | 1.044 | 1.057 |
| 16.04.2021 | 1.057,33 | 1.069 | 1.055 | 1.060 |
| 19.04.2021 | 1.060,33 | 1.064,33 | 1.044,67 | 1.048,67 |
| 20.04.2021 | 1.044 | 1.044,33 | 1.028,33 | 1.030,33 |
| 21.04.2021 | 1.010,67 | 1.011,33 | 992 | 999 |
| 22.04.2021 | 1.015,67 | 1.019 | 1.000,33 | 1.012 |
| 23.04.2021 | 1.005 | 1.013 | 1.002,33 | 1.007,67 |
| 26.04.2021 | 1.004,67 | 1.011,67 | 997,5 | 1.008,67 |
| 27.04.2021 | 1.006,67 | 1.011,33 | 997,5 | 997,5 |
| 28.04.2021 | 1.002 | 1.007 | 998,83 | 999,17 |
| 30.04.2021 | 1.004,33 | 1.010 | 993,33 | 994,17 |
| 06.05.2021 | 1.004,67 | 1.024,33 | 1.001 | 1.008,33 |
| 07.05.2021 | 1.013 | 1.023,67 | 1.006 | 1.021,33 |
| 10.05.2021 | 1.022,67 | 1.032 | 1.017,67 | 1.029,33 |
| 11.05.2021 | 1.024,67 | 1.024,67 | 1.002 | 1.002 |
| 12.05.2021 | 998,67 | 1.006 | 980,83 | 984,33 |
| 13.05.2021 | 968,5 | 988,5 | 967,33 | 973,5 |
| 14.05.2021 | 986,5 | 1.003,33 | 985,33 | 998,33 |
| 17.05.2021 | 1.007,67 | 1.009 | 995,5 | 999,33 |
| 18.05.2021 | 1.005 | 1.016,33 | 1.001,67 | 1.014,67 |
| 19.05.2021 | 1.000 | 1.002,33 | 989,67 | 993,33 |
| 20.05.2021 | 984 | 995,33 | 982 | 990,83 |
| 21.05.2021 | 994,33 | 1.001 | 988,83 | 992 |
| 24.05.2021 | 988,33 | 997,83 | 985 | 985 |
| 25.05.2021 | 994,83 | 994,83 | 986 | 989 |
| 26.05.2021 | 986,67 | 992 | 984,5 | 988,17 |
| 27.05.2021 | 982,17 | 986,5 | 959 | 962,67 |
| 28.05.2021 | 975 | 992,33 | 969,5 | 992,33 |
| 31.05.2021 | 987,5 | 995,5 | 977,33 | 977,33 |
| 01.06.2021 | 979,17 | 982,33 | 968 | 974,5 |
| 02.06.2021 | 978 | 996,33 | 972 | 993,5 |
| 03.06.2021 | 999,33 | 1.012,33 | 997,33 | 1.004 |
| 04.06.2021 | 993,33 | 1.003 | 990 | 1.002,67 |
| 07.06.2021 | 1.005,33 | 1.008,67 | 997 | 1.001,33 |
| 08.06.2021 | 997,33 | 1.000 | 992,67 | 997,33 |
| 09.06.2021 | 993,33 | 997,33 | 980,67 | 982,83 |
| 10.06.2021 | 978,33 | 991,17 | 978,17 | 987,67 |
| 11.06.2021 | 988 | 988,67 | 974,67 | 981,83 |
| 14.06.2021 | 987,5 | 989,83 | 982 | 988,17 |
| 15.06.2021 | 995 | 1.003 | 990 | 1.000,67 |
| 16.06.2021 | 997,67 | 1.014,67 | 996,67 | 1.002,67 |
| 17.06.2021 | 992,33 | 994,33 | 980,17 | 983,33 |
| 18.06.2021 | 984,33 | 987,5 | 978 | 985,83 |
| 21.06.2021 | 973,33 | 976,5 | 965,5 | 971 |
| 22.06.2021 | 992,67 | 1.023 | 992,33 | 1.020,67 |
| 23.06.2021 | 1.018 | 1.025 | 1.007,33 | 1.007,33 |
| 24.06.2021 | 1.003 | 1.006 | 997,5 | 1.002,67 |
| 25.06.2021 | 1.010 | 1.013,33 | 1.003 | 1.009 |
| 28.06.2021 | 1.018 | 1.019,33 | 1.008 | 1.010 |
| 29.06.2021 | 1.003,33 | 1.008 | 994 | 1.000,67 |
| 30.06.2021 | 1.006,33 | 1.008,33 | 995 | 995 |
| 01.07.2021 | 997,33 | 999,17 | 986,83 | 992,5 |
| 02.07.2021 | 997,67 | 1.004,33 | 990,5 | 993,67 |
| 05.07.2021 | 994,67 | 1.004,67 | 993,17 | 1.002,33 |
| 06.07.2021 | 1.011,33 | 1.011,33 | 987,83 | 995 |
| 07.07.2021 | 985,67 | 989,5 | 970,67 | 973,5 |
| 08.07.2021 | 985,83 | 1.018,33 | 965,33 | 965,5 |
| 09.07.2021 | 957 | 976,17 | 951,33 | 973 |
| 12.07.2021 | 993,17 | 994 | 972,33 | 976,33 |
| 13.07.2021 | 981,33 | 984,67 | 978,67 | 984,5 |
| 14.07.2021 | 980 | 999 | 977,83 | 995,67 |
| 15.07.2021 | 992,33 | 993,17 | 976,83 | 978,67 |
| 16.07.2021 | 976,33 | 977,5 | 969 | 970,33 |
| 19.07.2021 | 964,83 | 974,33 | 963 | 971,5 |
| 20.07.2021 | 962,67 | 972,83 | 960,67 | 971,67 |
| 21.07.2021 | 983,17 | 990 | 977,67 | 984 |
| 26.07.2021 | 996,67 | 997,83 | 988 | 995,5 |
| 27.07.2021 | 998,67 | 1.014 | 996 | 1.013,67 |
| 28.07.2021 | 1.006,67 | 1.014 | 1.001 | 1.011 |
| 29.07.2021 | 1.012 | 1.020,67 | 998,5 | 1.000 |
| 30.07.2021 | 1.001,33 | 1.003 | 989,5 | 995,67 |
| 02.08.2021 | 1.003,33 | 1.025,67 | 998,83 | 1.025,33 |
| 03.08.2021 | 1.019,33 | 1.025,33 | 1.011 | 1.015,33 |
| 04.08.2021 | 1.010,67 | 1.016 | 1.004,67 | 1.009 |
| 05.08.2021 | 1.003,33 | 1.009 | 998,67 | 1.000,33 |
| 06.08.2021 | 1.000 | 1.004,33 | 997,17 | 1.000,67 |
| 10.08.2021 | 1.005 | 1.008,67 | 999,33 | 1.004 |
| 11.08.2021 | 1.009,33 | 1.013,33 | 1.002,67 | 1.008 |
| 12.08.2021 | 1.012,67 | 1.029,67 | 1.010,33 | 1.020 |
| 13.08.2021 | 1.014 | 1.022,67 | 1.004,33 | 1.020,67 |
| 16.08.2021 | 1.014 | 1.015,33 | 998 | 1.001,33 |
| 17.08.2021 | 1.003,33 | 1.007,67 | 999 | 1.001,67 |
| 18.08.2021 | 1.001,67 | 1.005 | 998,17 | 999,33 |
| 19.08.2021 | 995,67 | 999,83 | 989,5 | 993,67 |
| 20.08.2021 | 990,5 | 1.010 | 990,5 | 1.007,33 |
| 23.08.2021 | 1.010,67 | 1.028,33 | 1.010 | 1.028,33 |
| 24.08.2021 | 1.026,33 | 1.032,33 | 1.021 | 1.031,67 |
| 25.08.2021 | 1.026,67 | 1.032 | 1.013,33 | 1.016 |
| 26.08.2021 | 1.012,33 | 1.016 | 1.002,33 | 1.015,33 |
| 27.08.2021 | 1.005,67 | 1.014,33 | 982,67 | 982,67 |
| 30.08.2021 | 975 | 988,67 | 969,67 | 974 |
| 31.08.2021 | 966,33 | 976,83 | 960 | 973,17 |
| 01.09.2021 | 979 | 992,33 | 978,67 | 988,67 |
| 02.09.2021 | 986,5 | 991,67 | 979,83 | 988,5 |
| 03.09.2021 | 988,83 | 999,33 | 984,17 | 999 |
| 06.09.2021 | 1.002,67 | 1.009,33 | 1.000 | 1.004,33 |
| 07.09.2021 | 1.011 | 1.020,67 | 1.007,67 | 1.018,67 |
| 08.09.2021 | 1.019,67 | 1.026 | 1.017 | 1.025,33 |
| 09.09.2021 | 1.019,67 | 1.027,33 | 1.018,67 | 1.025 |
| 10.09.2021 | 1.029,33 | 1.045,67 | 1.025,33 | 1.045,67 |
| 13.09.2021 | 1.040,67 | 1.041,33 | 1.027,33 | 1.036,67 |
| 14.09.2021 | 1.043,33 | 1.044 | 1.028,33 | 1.031,33 |
| 15.09.2021 | 1.022,33 | 1.024,33 | 1.010 | 1.022 |
| 16.09.2021 | 1.025 | 1.030 | 1.022 | 1.025 |
| 17.09.2021 | 1.026,33 | 1.026,67 | 1.010,67 | 1.013,33 |
| 21.09.2021 | 1.000 | 1.009,33 | 997,67 | 1.006 |
| 22.09.2021 | 1.001,33 | 1.006,67 | 998 | 998 |
| 24.09.2021 | 1.003,33 | 1.005,67 | 997 | 1.004,33 |
| 27.09.2021 | 1.003,67 | 1.012 | 998,33 | 998,33 |
| 28.09.2021 | 996,83 | 998,17 | 986,67 | 990,83 |
| 29.09.2021 | 982 | 982,33 | 973,5 | 980,67 |
| 30.09.2021 | 984,17 | 988,83 | 980 | 980 |
| 01.10.2021 | 973,67 | 976,83 | 960,33 | 961 |
| 04.10.2021 | 971,5 | 974,67 | 955,83 | 956,33 |
| 05.10.2021 | 950 | 952,5 | 930,33 | 933,83 |
| 06.10.2021 | 940 | 949,17 | 922,83 | 926,5 |
| 07.10.2021 | 916,67 | 917,83 | 870,17 | 870,17 |
| 08.10.2021 | 882,5 | 903,83 | 877,17 | 887,17 |
| 11.10.2021 | 884,17 | 896 | 867,67 | 894,83 |
| 12.10.2021 | 889,67 | 890,83 | 874,33 | 875,17 |
| 13.10.2021 | 871,5 | 875,83 | 861,5 | 861,5 |
| 14.10.2021 | 859,83 | 860,67 | 853,5 | 857,17 |
| 15.10.2021 | 870 | 879,67 | 862,33 | 877 |
| 18.10.2021 | 885,83 | 886,5 | 860 | 861,17 |
| 19.10.2021 | 864,67 | 874,17 | 864,5 | 871,5 |
| 20.10.2021 | 871,5 | 877,5 | 866,83 | 876,5 |
| 21.10.2021 | 878,33 | 881 | 866,17 | 867 |
| 22.10.2021 | 862,83 | 874,67 | 857 | 872,33 |
| 25.10.2021 | 869,33 | 872 | 864,83 | 867,83 |
| 26.10.2021 | 874,67 | 881,33 | 873 | 878,67 |
| 27.10.2021 | 879,67 | 881,17 | 872,17 | 875 |
| 28.10.2021 | 871,5 | 878,17 | 867 | 873,17 |
| 29.10.2021 | 873 | 874 | 864 | 872,67 |
| 01.11.2021 | 885 | 893,33 | 879,67 | 892,83 |
| 02.11.2021 | 885 | 894 | 884,17 | 891,33 |
| 04.11.2021 | 899,5 | 903,17 | 890,5 | 901,33 |
| 05.11.2021 | 903 | 910,33 | 902,33 | 908,67 |
| 08.11.2021 | 916 | 916,33 | 896,67 | 897,17 |
| 09.11.2021 | 903,67 | 908 | 897 | 903,5 |
| 10.11.2021 | 903,5 | 908,67 | 900,17 | 902 |
| 11.11.2021 | 900,33 | 911,83 | 900,33 | 910,5 |
| 12.11.2021 | 913,17 | 922,67 | 912,33 | 921,83 |
| 15.11.2021 | 923,67 | 925 | 913,67 | 917,33 |
| 16.11.2021 | 918,33 | 922 | 916,67 | 919,33 |
| 17.11.2021 | 914 | 915 | 895,5 | 896 |
| 18.11.2021 | 896 | 898,5 | 887,33 | 895,83 |
| 19.11.2021 | 898,17 | 905 | 894,33 | 902,67 |
| 22.11.2021 | 897,83 | 910 | 894,67 | 906,5 |
| 24.11.2021 | 911,67 | 920,5 | 900,5 | 903,33 |
| 25.11.2021 | 913,17 | 913,17 | 906,33 | 909,33 |
| 26.11.2021 | 903,67 | 906 | 897,67 | 900,5 |
| 29.11.2021 | 884,33 | 891,5 | 869,5 | 884,5 |
| 30.11.2021 | 895,5 | 903,83 | 881 | 881,5 |
| 01.12.2021 | 879,83 | 894,83 | 877,83 | 885 |
| 02.12.2021 | 876,67 | 891,67 | 875,67 | 885 |
| 03.12.2021 | 890,83 | 903 | 885,33 | 902,67 |
| 06.12.2021 | 910 | 913 | 903 | 905 |
| 07.12.2021 | 910 | 919,5 | 904,17 | 916,83 |
| 08.12.2021 | 933 | 943,17 | 929,5 | 937,33 |
| 09.12.2021 | 937,83 | 944,83 | 937 | 941,83 |
| 10.12.2021 | 941,83 | 942,33 | 926,83 | 929,83 |
| 13.12.2021 | 937 | 942 | 933,67 | 935,67 |
| 14.12.2021 | 931,83 | 950,67 | 930,67 | 944,83 |
| 15.12.2021 | 939,33 | 951 | 938,5 | 940 |
| 16.12.2021 | 951 | 954,5 | 937,33 | 947,33 |
| 17.12.2021 | 946,33 | 947,83 | 931,5 | 932 |
| 20.12.2021 | 920,33 | 923,67 | 897,33 | 898 |
| 21.12.2021 | 911,5 | 930,17 | 909,67 | 923,33 |
| 22.12.2021 | 925 | 928,5 | 906 | 906,67 |
| 23.12.2021 | 908,33 | 910,5 | 897,67 | 899,67 |
| 24.12.2021 | 898,5 | 904,5 | 897,17 | 899,83 |
| 27.12.2021 | 899,33 | 900,5 | 892 | 894,5 |
| 28.12.2021 | 900,67 | 909,67 | 899,5 | 909,67 |
| 29.12.2021 | 911,67 | 920 | 911,67 | 913,5 |
| 30.12.2021 | 912,67 | 912,67 | 901,83 | 903 |