Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Daiwa Securities Group Inc. logosu
8601.T
Daiwa Securities Group Inc.
09:30:00
1606 ¥
0.0000 (%0.00)
Önceki Kapanış: 1630
Düşük₺1588
Yüksek₺1626.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8601.T: Daiwa Securities Group Inc. Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.471,1853
KAPANIŞ 1.469,6834

En Düşük

DÜŞÜK 1.067

En Yüksek

YÜKSEK 2.115
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20001.6121.7401.6121.718
05.01.20001.5981.6401.5551.624
06.01.20001.6551.6801.5721.635
07.01.20001.6051.6201.5601.580
10.01.20001.5801.5801.5801.580
11.01.20001.6801.6801.6401.671
12.01.20001.6401.6641.6161.635
13.01.20001.6501.6611.6431.659
14.01.20001.6891.7291.6651.725
17.01.20001.7781.8051.7751.797
18.01.20001.8271.8421.7701.842
19.01.20001.8301.8531.7701.820
20.01.20001.7601.7951.7261.726
21.01.20001.7401.7921.7261.750
24.01.20001.7601.8171.7561.815
25.01.20001.7601.8101.7521.752
26.01.20001.7601.7951.7601.787
27.01.20001.7851.8091.7621.809
28.01.20001.8351.8401.8031.811
31.01.20001.7611.7801.7421.745
01.02.20001.7451.7451.7011.728
02.02.20001.7881.7951.7411.774
03.02.20001.7731.8481.7651.833
04.02.20001.8911.9201.8641.917
07.02.20001.9201.9201.8961.901
08.02.20001.9051.9751.9021.946
09.02.20001.9802.1151.9772.110
10.02.20002.0702.1152.0402.075
11.02.20002.0752.0752.0752.075
14.02.20001.9952.0301.9822.000
15.02.20002.0002.0301.9511.980
16.02.20001.9201.9271.8371.873
17.02.20001.8801.9491.8401.920
18.02.20001.8821.8951.8571.860
21.02.20001.8111.8251.7531.760
22.02.20001.7301.7701.7111.717
23.02.20001.6901.7801.6611.780
24.02.20001.8001.8201.7401.755
25.02.20001.7271.7801.6961.760
28.02.20001.7301.7701.7201.760
29.02.20001.7301.7691.7111.745
01.03.20001.8051.8281.7851.806
02.03.20001.8201.8881.8061.884
03.03.20001.8751.8791.8221.830
06.03.20001.8901.8951.7831.790
07.03.20001.7531.7601.7191.749
08.03.20001.7101.7701.7101.770
09.03.20001.7401.7601.7031.735
10.03.20001.7001.7201.6861.699
13.03.20001.6811.6891.5211.550
14.03.20001.5201.5551.5191.533
15.03.20001.5251.5871.5171.572
16.03.20001.6401.6651.6101.646
17.03.20001.6801.7151.6801.700
20.03.20001.7001.7001.7001.700
21.03.20001.7201.7211.7081.710
22.03.20001.8601.8901.8131.830
23.03.20001.8401.8761.8291.855
24.03.20001.8601.9091.8401.898
27.03.20001.9001.9351.8291.919
28.03.20001.9001.9201.8701.871
29.03.20001.9001.9541.8931.922
30.03.20001.9301.9781.9251.937
31.03.20001.9301.9851.9001.930
03.04.20001.9211.9501.9151.920
04.04.20001.9201.9201.9041.910
05.04.20001.9001.9001.8301.840
06.04.20001.7801.8081.7511.766
07.04.20001.7511.7981.7511.775
10.04.20001.8001.8591.8001.843
11.04.20001.8701.9051.8491.872
12.04.20001.8661.8771.8211.877
13.04.20001.8691.8741.8161.827
14.04.20001.8251.8251.7061.740
17.04.20001.4401.4401.4401.440
18.04.20001.5501.5701.4321.500
19.04.20001.5901.6301.5601.620
20.04.20001.6131.6351.5631.602
21.04.20001.6501.6701.5501.555
24.04.20001.6151.6681.6151.640
25.04.20001.6311.6551.6021.624
26.04.20001.6711.6711.6301.650
27.04.20001.6451.6451.5961.600
28.04.20001.6301.6501.5951.650
01.05.20001.6251.6431.6011.610
02.05.20001.6501.6801.6451.668
03.05.20001.6681.6681.6681.668
04.05.20001.6681.6681.6681.668
05.05.20001.6681.6681.6681.668
08.05.20001.6851.6961.6501.651
09.05.20001.6511.6511.6511.651
10.05.20001.5501.5601.5101.526
11.05.20001.4361.4701.3701.376
12.05.20001.4741.4821.4291.445
15.05.20001.4801.4891.4341.445
16.05.20001.4501.4691.4351.460
17.05.20001.5001.5051.4651.476
18.05.20001.4451.4551.4031.439
19.05.20001.3591.3651.2401.290
22.05.20001.2101.2401.1661.183
23.05.20001.1751.2271.1661.194
24.05.20001.1891.3011.1801.210
25.05.20001.2901.3051.2401.270
26.05.20001.2101.2301.1851.213
29.05.20001.2401.2641.2331.255
30.05.20001.2551.2551.2551.255
31.05.20001.3031.3121.2751.310
01.06.20001.3291.3751.3101.365
02.06.20001.4051.4231.3931.417
05.06.20001.4971.5351.4821.525
06.06.20001.5001.5091.4801.505
07.06.20001.4761.4901.4401.440
08.06.20001.4791.4981.4601.480
09.06.20001.4601.4901.4151.433
12.06.20001.4301.4801.4171.476
13.06.20001.4361.4371.3931.400
14.06.20001.4001.4141.3411.395
15.06.20001.3991.4201.3411.355
16.06.20001.3401.3481.3191.330
19.06.20001.3251.4001.3251.386
20.06.20001.4201.4331.4101.417
21.06.20001.4371.4601.4211.460
22.06.20001.4801.4851.4501.450
23.06.20001.4201.4691.4131.420
26.06.20001.4201.4251.3991.399
27.06.20001.4391.4591.4271.443
28.06.20001.4561.4681.4251.425
29.06.20001.4451.4601.4241.429
30.06.20001.4401.4451.4001.400
03.07.20001.4501.4741.4451.465
04.07.20001.4991.4991.4761.499
05.07.20001.5001.5051.4821.503
06.07.20001.4801.4901.4571.479
07.07.20001.4891.4891.4561.457
10.07.20001.4801.4891.4741.489
11.07.20001.4891.4891.4501.462
12.07.20001.4801.4881.4681.468
13.07.20001.4671.4671.4361.440
14.07.20001.4201.4211.3751.420
17.07.20001.4351.4571.4251.455
18.07.20001.4351.4491.3701.372
19.07.20001.4351.4491.3701.372
20.07.20001.3721.3721.3721.372
21.07.20001.2861.3261.2731.314
24.07.20001.2811.3051.2661.283
25.07.20001.2781.3101.2721.301
26.07.20001.3001.3001.2761.276
27.07.20001.2161.2261.1581.158
28.07.20001.1381.1581.1161.120
31.07.20001.1251.1981.1201.194
01.08.20001.2141.2151.1701.195
02.08.20001.1851.2001.1651.180
03.08.20001.1701.1791.1501.151
04.08.20001.1601.1871.1551.180
07.08.20001.1991.2501.1951.244
08.08.20001.2641.2751.2471.258
09.08.20001.2511.2701.2461.266
10.08.20001.2601.2611.2451.245
11.08.20001.2601.2831.2551.274
14.08.20001.2941.3231.2911.323
15.08.20001.3231.3301.3101.320
16.08.20001.3251.3301.3011.301
17.08.20001.3111.3111.2761.280
18.08.20001.2701.2781.2601.274
21.08.20001.2741.2791.2481.264
22.08.20001.2641.3001.2571.300
23.08.20001.3201.3571.3001.325
24.08.20001.3541.3691.3201.369
25.08.20001.3681.3931.3551.381
28.08.20001.3981.4101.3881.394
29.08.20001.4101.4321.4011.424
30.08.20001.4051.4141.3651.372
31.08.20001.3321.3501.3171.330
01.09.20001.3701.3811.3501.370
04.09.20001.3901.3981.3401.350
05.09.20001.3701.3701.3251.331
06.09.20001.3111.3231.3001.309
07.09.20001.3201.3251.3091.323
08.09.20001.3331.3491.3131.323
11.09.20001.3201.3221.2921.311
12.09.20001.2951.3091.2891.297
13.09.20001.3001.3051.2781.297
14.09.20001.2901.3081.2901.297
15.09.20001.2971.2971.2971.297
18.09.20001.2971.2971.2831.296
19.09.20001.2601.3081.2441.305
20.09.20001.3141.3201.2981.308
21.09.20001.3011.3151.3001.313
22.09.20001.2731.2841.2491.270
25.09.20001.2911.2911.2301.240
26.09.20001.2401.2531.2401.251
27.09.20001.2361.2401.2151.233
28.09.20001.2401.2681.2401.244
29.09.20001.2521.2671.2201.267
02.10.20001.2411.2601.2301.260
03.10.20001.2721.2821.2511.271
04.10.20001.2901.3061.2821.297
05.10.20001.3091.3101.2931.305
06.10.20001.3101.3441.3021.341
09.10.20001.3411.3411.3411.341
10.10.20001.3411.3411.3031.320
11.10.20001.2901.2901.2441.270
12.10.20001.2501.2691.2411.251
13.10.20001.2111.2601.2101.260
16.10.20001.2601.2601.2601.260
17.10.20001.2741.2751.2201.231
18.10.20001.2121.2151.1921.202
19.10.20001.2061.2391.2051.213
20.10.20001.2931.3101.2731.294
23.10.20001.3101.3101.2871.299
24.10.20001.2991.3301.2911.319
25.10.20001.3141.3151.2861.296
26.10.20001.2561.3201.2501.312
27.10.20001.3121.3121.3121.312
30.10.20001.2741.2741.2401.258
31.10.20001.2331.2401.1951.209
01.11.20001.2581.2601.2431.260
02.11.20001.2601.3151.2491.305
03.11.20001.3051.3051.3051.305
06.11.20001.3381.3791.3291.370
07.11.20001.3781.3861.3651.376
08.11.20001.3701.3991.3671.399
09.11.20001.3901.4051.3741.379
10.11.20001.3591.3651.3221.329
13.11.20001.3001.3441.2831.333
14.11.20001.3201.3301.3021.313
15.11.20001.3371.3511.3331.341
16.11.20001.3501.3501.3101.310
17.11.20001.3021.3071.2931.300
20.11.20001.3001.3141.2911.305
21.11.20001.2851.2901.2381.250
22.11.20001.2511.2701.2101.227
23.11.20001.2271.2271.2271.227
24.11.20001.2121.2301.1951.200
27.11.20001.2301.2551.2301.240
28.11.20001.2301.2351.2131.215
29.11.20001.2251.2251.1861.190
30.11.20001.1501.1901.1331.165
01.12.20001.1251.2281.1251.222
04.12.20001.2441.2751.2341.253
05.12.20001.2401.2411.2021.205
06.12.20001.2651.2781.2491.260
07.12.20001.2401.2491.2001.200
08.12.20001.2401.2441.2201.236
11.12.20001.2501.2601.2351.260
12.12.20001.2651.2801.2501.266
13.12.20001.2661.3021.2561.295
14.12.20001.2551.2731.2511.265
15.12.20001.2311.2461.2231.224
18.12.20001.1841.1941.1701.179
19.12.20001.1801.1841.1321.145
20.12.20001.1451.1701.1101.140
21.12.20001.1001.1051.0671.086
22.12.20001.1001.1411.0921.128
25.12.20001.1511.1851.1491.182
26.12.20001.1821.2021.1621.186
27.12.20001.1871.1871.1711.180
28.12.20001.1791.1851.1621.184
29.12.20001.1901.2001.1751.193