8601.T
Daiwa Securities Group Inc.
09:30:00
1606 ¥
0.0000 (%0.00)
Önceki Kapanış: 1630
Düşük₺1588
Yüksek₺1626.5
8601.T: Daiwa Securities Group Inc. Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.078,5364
KAPANIŞ 1.080,387
En Düşük
DÜŞÜK 679
En Yüksek
YÜKSEK 1.480
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2001 | 1.193 | 1.193 | 1.193 | 1.193 |
| 02.01.2001 | 1.193 | 1.193 | 1.193 | 1.193 |
| 03.01.2001 | 1.193 | 1.193 | 1.193 | 1.193 |
| 04.01.2001 | 1.233 | 1.246 | 1.226 | 1.241 |
| 05.01.2001 | 1.221 | 1.234 | 1.212 | 1.229 |
| 08.01.2001 | 1.229 | 1.229 | 1.229 | 1.229 |
| 09.01.2001 | 1.195 | 1.202 | 1.182 | 1.196 |
| 10.01.2001 | 1.176 | 1.190 | 1.160 | 1.160 |
| 11.01.2001 | 1.144 | 1.154 | 1.098 | 1.120 |
| 12.01.2001 | 1.115 | 1.147 | 1.110 | 1.111 |
| 15.01.2001 | 1.131 | 1.179 | 1.131 | 1.175 |
| 16.01.2001 | 1.195 | 1.236 | 1.176 | 1.236 |
| 17.01.2001 | 1.246 | 1.249 | 1.224 | 1.245 |
| 18.01.2001 | 1.255 | 1.290 | 1.252 | 1.289 |
| 19.01.2001 | 1.290 | 1.301 | 1.285 | 1.296 |
| 22.01.2001 | 1.240 | 1.285 | 1.235 | 1.283 |
| 23.01.2001 | 1.263 | 1.300 | 1.261 | 1.294 |
| 24.01.2001 | 1.291 | 1.294 | 1.274 | 1.280 |
| 25.01.2001 | 1.269 | 1.270 | 1.236 | 1.253 |
| 26.01.2001 | 1.223 | 1.249 | 1.223 | 1.225 |
| 29.01.2001 | 1.225 | 1.259 | 1.225 | 1.233 |
| 30.01.2001 | 1.210 | 1.210 | 1.186 | 1.196 |
| 31.01.2001 | 1.156 | 1.190 | 1.152 | 1.189 |
| 01.02.2001 | 1.169 | 1.205 | 1.165 | 1.200 |
| 02.02.2001 | 1.205 | 1.224 | 1.202 | 1.202 |
| 05.02.2001 | 1.169 | 1.180 | 1.155 | 1.159 |
| 06.02.2001 | 1.119 | 1.135 | 1.102 | 1.126 |
| 07.02.2001 | 1.106 | 1.130 | 1.105 | 1.124 |
| 08.02.2001 | 1.111 | 1.119 | 1.076 | 1.095 |
| 09.02.2001 | 1.075 | 1.165 | 1.075 | 1.150 |
| 12.02.2001 | 1.150 | 1.150 | 1.150 | 1.150 |
| 13.02.2001 | 1.169 | 1.169 | 1.090 | 1.114 |
| 14.02.2001 | 1.094 | 1.120 | 1.090 | 1.115 |
| 15.02.2001 | 1.095 | 1.115 | 1.093 | 1.115 |
| 16.02.2001 | 1.115 | 1.120 | 1.105 | 1.115 |
| 19.02.2001 | 1.075 | 1.080 | 1.060 | 1.072 |
| 20.02.2001 | 1.050 | 1.053 | 1.028 | 1.044 |
| 21.02.2001 | 1.038 | 1.043 | 1.028 | 1.041 |
| 22.02.2001 | 1.039 | 1.063 | 1.028 | 1.041 |
| 23.02.2001 | 1.031 | 1.077 | 1.031 | 1.064 |
| 26.02.2001 | 1.080 | 1.098 | 1.077 | 1.092 |
| 27.02.2001 | 1.100 | 1.100 | 1.060 | 1.085 |
| 28.02.2001 | 1.053 | 1.080 | 1.033 | 1.071 |
| 01.03.2001 | 1.051 | 1.110 | 1.051 | 1.069 |
| 02.03.2001 | 1.041 | 1.050 | 1.025 | 1.025 |
| 05.03.2001 | 1.005 | 1.016 | 979 | 999 |
| 06.03.2001 | 1.009 | 1.060 | 1.008 | 1.040 |
| 07.03.2001 | 1.090 | 1.103 | 1.075 | 1.079 |
| 08.03.2001 | 1.100 | 1.106 | 1.093 | 1.100 |
| 09.03.2001 | 1.100 | 1.106 | 1.072 | 1.101 |
| 12.03.2001 | 1.090 | 1.096 | 1.042 | 1.050 |
| 13.03.2001 | 1.000 | 1.016 | 974 | 1.005 |
| 14.03.2001 | 1.005 | 1.005 | 1.005 | 1.005 |
| 15.03.2001 | 917 | 960 | 860 | 958 |
| 16.03.2001 | 968 | 1.005 | 926 | 981 |
| 19.03.2001 | 971 | 1.007 | 969 | 985 |
| 20.03.2001 | 985 | 985 | 985 | 985 |
| 21.03.2001 | 975 | 1.055 | 959 | 1.037 |
| 22.03.2001 | 1.077 | 1.134 | 1.063 | 1.091 |
| 23.03.2001 | 1.076 | 1.122 | 1.070 | 1.116 |
| 26.03.2001 | 1.162 | 1.218 | 1.150 | 1.180 |
| 27.03.2001 | 1.180 | 1.228 | 1.180 | 1.211 |
| 28.03.2001 | 1.240 | 1.240 | 1.217 | 1.235 |
| 29.03.2001 | 1.180 | 1.194 | 1.156 | 1.161 |
| 30.03.2001 | 1.215 | 1.215 | 1.161 | 1.187 |
| 02.04.2001 | 1.167 | 1.171 | 1.142 | 1.142 |
| 03.04.2001 | 1.154 | 1.225 | 1.153 | 1.220 |
| 04.04.2001 | 1.201 | 1.294 | 1.201 | 1.285 |
| 05.04.2001 | 1.300 | 1.325 | 1.290 | 1.320 |
| 06.04.2001 | 1.360 | 1.364 | 1.302 | 1.323 |
| 09.04.2001 | 1.263 | 1.278 | 1.237 | 1.246 |
| 10.04.2001 | 1.206 | 1.216 | 1.150 | 1.167 |
| 11.04.2001 | 1.198 | 1.240 | 1.170 | 1.235 |
| 12.04.2001 | 1.230 | 1.247 | 1.200 | 1.219 |
| 13.04.2001 | 1.230 | 1.245 | 1.200 | 1.230 |
| 16.04.2001 | 1.211 | 1.237 | 1.211 | 1.219 |
| 17.04.2001 | 1.186 | 1.195 | 1.173 | 1.179 |
| 18.04.2001 | 1.229 | 1.250 | 1.221 | 1.244 |
| 19.04.2001 | 1.300 | 1.315 | 1.280 | 1.307 |
| 20.04.2001 | 1.287 | 1.300 | 1.267 | 1.287 |
| 23.04.2001 | 1.290 | 1.319 | 1.290 | 1.313 |
| 24.04.2001 | 1.293 | 1.312 | 1.280 | 1.310 |
| 25.04.2001 | 1.314 | 1.365 | 1.294 | 1.365 |
| 26.04.2001 | 1.314 | 1.365 | 1.294 | 1.365 |
| 27.04.2001 | 1.415 | 1.417 | 1.380 | 1.400 |
| 30.04.2001 | 1.400 | 1.400 | 1.400 | 1.400 |
| 01.05.2001 | 1.400 | 1.450 | 1.385 | 1.443 |
| 02.05.2001 | 1.444 | 1.444 | 1.415 | 1.429 |
| 03.05.2001 | 1.429 | 1.429 | 1.429 | 1.429 |
| 04.05.2001 | 1.429 | 1.429 | 1.429 | 1.429 |
| 07.05.2001 | 1.450 | 1.480 | 1.446 | 1.471 |
| 08.05.2001 | 1.451 | 1.458 | 1.415 | 1.428 |
| 09.05.2001 | 1.416 | 1.416 | 1.379 | 1.394 |
| 10.05.2001 | 1.354 | 1.384 | 1.343 | 1.345 |
| 11.05.2001 | 1.355 | 1.413 | 1.354 | 1.395 |
| 14.05.2001 | 1.390 | 1.390 | 1.334 | 1.345 |
| 15.05.2001 | 1.338 | 1.384 | 1.336 | 1.384 |
| 16.05.2001 | 1.400 | 1.409 | 1.361 | 1.361 |
| 17.05.2001 | 1.401 | 1.405 | 1.355 | 1.362 |
| 18.05.2001 | 1.382 | 1.412 | 1.371 | 1.375 |
| 21.05.2001 | 1.385 | 1.396 | 1.379 | 1.394 |
| 22.05.2001 | 1.424 | 1.442 | 1.400 | 1.400 |
| 23.05.2001 | 1.382 | 1.414 | 1.381 | 1.389 |
| 24.05.2001 | 1.371 | 1.380 | 1.356 | 1.360 |
| 25.05.2001 | 1.385 | 1.404 | 1.377 | 1.380 |
| 28.05.2001 | 1.363 | 1.379 | 1.344 | 1.355 |
| 29.05.2001 | 1.340 | 1.384 | 1.340 | 1.373 |
| 30.05.2001 | 1.336 | 1.360 | 1.328 | 1.328 |
| 31.05.2001 | 1.308 | 1.322 | 1.295 | 1.298 |
| 01.06.2001 | 1.310 | 1.329 | 1.295 | 1.295 |
| 04.06.2001 | 1.300 | 1.317 | 1.293 | 1.305 |
| 05.06.2001 | 1.295 | 1.303 | 1.265 | 1.280 |
| 06.06.2001 | 1.304 | 1.312 | 1.255 | 1.258 |
| 07.06.2001 | 1.266 | 1.302 | 1.266 | 1.292 |
| 08.06.2001 | 1.312 | 1.313 | 1.293 | 1.300 |
| 11.06.2001 | 1.287 | 1.305 | 1.287 | 1.295 |
| 12.06.2001 | 1.285 | 1.286 | 1.230 | 1.239 |
| 13.06.2001 | 1.226 | 1.244 | 1.205 | 1.212 |
| 14.06.2001 | 1.212 | 1.238 | 1.210 | 1.235 |
| 15.06.2001 | 1.195 | 1.260 | 1.193 | 1.245 |
| 18.06.2001 | 1.225 | 1.230 | 1.200 | 1.212 |
| 19.06.2001 | 1.213 | 1.235 | 1.196 | 1.200 |
| 20.06.2001 | 1.193 | 1.221 | 1.191 | 1.203 |
| 21.06.2001 | 1.223 | 1.284 | 1.219 | 1.276 |
| 22.06.2001 | 1.276 | 1.295 | 1.268 | 1.287 |
| 25.06.2001 | 1.287 | 1.295 | 1.277 | 1.285 |
| 26.06.2001 | 1.284 | 1.325 | 1.260 | 1.294 |
| 27.06.2001 | 1.290 | 1.298 | 1.270 | 1.270 |
| 28.06.2001 | 1.290 | 1.296 | 1.255 | 1.264 |
| 29.06.2001 | 1.290 | 1.310 | 1.285 | 1.305 |
| 02.07.2001 | 1.325 | 1.325 | 1.290 | 1.305 |
| 03.07.2001 | 1.325 | 1.338 | 1.310 | 1.330 |
| 04.07.2001 | 1.310 | 1.319 | 1.292 | 1.296 |
| 05.07.2001 | 1.290 | 1.299 | 1.269 | 1.270 |
| 06.07.2001 | 1.250 | 1.250 | 1.202 | 1.210 |
| 09.07.2001 | 1.186 | 1.200 | 1.145 | 1.180 |
| 10.07.2001 | 1.200 | 1.240 | 1.196 | 1.231 |
| 11.07.2001 | 1.211 | 1.229 | 1.198 | 1.198 |
| 12.07.2001 | 1.226 | 1.247 | 1.226 | 1.247 |
| 13.07.2001 | 1.247 | 1.265 | 1.219 | 1.228 |
| 16.07.2001 | 1.244 | 1.244 | 1.226 | 1.240 |
| 17.07.2001 | 1.200 | 1.200 | 1.173 | 1.174 |
| 18.07.2001 | 1.175 | 1.178 | 1.142 | 1.154 |
| 19.07.2001 | 1.154 | 1.164 | 1.138 | 1.146 |
| 20.07.2001 | 1.146 | 1.146 | 1.146 | 1.146 |
| 23.07.2001 | 1.142 | 1.142 | 1.103 | 1.110 |
| 24.07.2001 | 1.090 | 1.114 | 1.062 | 1.101 |
| 25.07.2001 | 1.112 | 1.158 | 1.105 | 1.139 |
| 26.07.2001 | 1.149 | 1.149 | 1.116 | 1.130 |
| 27.07.2001 | 1.135 | 1.149 | 1.122 | 1.128 |
| 30.07.2001 | 1.110 | 1.114 | 1.065 | 1.090 |
| 31.07.2001 | 1.070 | 1.108 | 1.065 | 1.085 |
| 01.08.2001 | 1.100 | 1.110 | 1.080 | 1.110 |
| 02.08.2001 | 1.139 | 1.182 | 1.134 | 1.182 |
| 03.08.2001 | 1.178 | 1.178 | 1.136 | 1.136 |
| 06.08.2001 | 1.125 | 1.138 | 1.112 | 1.124 |
| 07.08.2001 | 1.084 | 1.129 | 1.084 | 1.109 |
| 08.08.2001 | 1.124 | 1.124 | 1.086 | 1.107 |
| 09.08.2001 | 1.073 | 1.088 | 1.065 | 1.074 |
| 10.08.2001 | 1.070 | 1.090 | 1.057 | 1.078 |
| 13.08.2001 | 1.070 | 1.073 | 1.037 | 1.042 |
| 14.08.2001 | 1.046 | 1.135 | 1.046 | 1.120 |
| 15.08.2001 | 1.103 | 1.108 | 1.077 | 1.107 |
| 16.08.2001 | 1.070 | 1.086 | 1.064 | 1.076 |
| 17.08.2001 | 1.075 | 1.098 | 1.072 | 1.075 |
| 20.08.2001 | 1.075 | 1.075 | 1.052 | 1.058 |
| 21.08.2001 | 1.063 | 1.072 | 1.035 | 1.069 |
| 22.08.2001 | 1.049 | 1.108 | 1.048 | 1.090 |
| 23.08.2001 | 1.100 | 1.100 | 1.057 | 1.062 |
| 24.08.2001 | 1.065 | 1.090 | 1.045 | 1.075 |
| 27.08.2001 | 1.095 | 1.118 | 1.090 | 1.098 |
| 28.08.2001 | 1.103 | 1.103 | 1.062 | 1.098 |
| 29.08.2001 | 1.063 | 1.085 | 1.063 | 1.080 |
| 30.08.2001 | 1.056 | 1.062 | 1.011 | 1.014 |
| 31.08.2001 | 980 | 1.006 | 975 | 1.006 |
| 03.09.2001 | 1.015 | 1.025 | 970 | 978 |
| 04.09.2001 | 967 | 1.001 | 965 | 1.000 |
| 05.09.2001 | 990 | 1.008 | 985 | 1.000 |
| 06.09.2001 | 985 | 1.000 | 981 | 998 |
| 07.09.2001 | 978 | 995 | 966 | 990 |
| 10.09.2001 | 980 | 980 | 962 | 963 |
| 11.09.2001 | 972 | 979 | 966 | 979 |
| 12.09.2001 | 929 | 940 | 929 | 929 |
| 13.09.2001 | 900 | 909 | 879 | 904 |
| 14.09.2001 | 904 | 949 | 904 | 923 |
| 17.09.2001 | 873 | 873 | 851 | 863 |
| 18.09.2001 | 883 | 918 | 883 | 897 |
| 19.09.2001 | 887 | 923 | 883 | 918 |
| 20.09.2001 | 888 | 894 | 873 | 888 |
| 21.09.2001 | 855 | 856 | 812 | 812 |
| 24.09.2001 | 812 | 812 | 812 | 812 |
| 25.09.2001 | 852 | 861 | 823 | 844 |
| 26.09.2001 | 839 | 841 | 806 | 820 |
| 27.09.2001 | 820 | 835 | 813 | 830 |
| 28.09.2001 | 830 | 830 | 830 | 830 |
| 01.10.2001 | 836 | 870 | 831 | 855 |
| 02.10.2001 | 856 | 896 | 856 | 896 |
| 03.10.2001 | 919 | 927 | 888 | 888 |
| 04.10.2001 | 918 | 927 | 910 | 916 |
| 05.10.2001 | 929 | 965 | 923 | 953 |
| 08.10.2001 | 953 | 953 | 953 | 953 |
| 09.10.2001 | 907 | 909 | 872 | 876 |
| 10.10.2001 | 846 | 854 | 832 | 838 |
| 11.10.2001 | 868 | 878 | 862 | 878 |
| 12.10.2001 | 890 | 918 | 881 | 881 |
| 15.10.2001 | 880 | 898 | 875 | 895 |
| 16.10.2001 | 890 | 935 | 889 | 929 |
| 17.10.2001 | 940 | 955 | 939 | 950 |
| 18.10.2001 | 930 | 930 | 912 | 916 |
| 19.10.2001 | 915 | 919 | 900 | 910 |
| 22.10.2001 | 905 | 919 | 902 | 917 |
| 23.10.2001 | 930 | 935 | 915 | 935 |
| 24.10.2001 | 930 | 964 | 927 | 938 |
| 25.10.2001 | 941 | 962 | 941 | 953 |
| 26.10.2001 | 944 | 952 | 919 | 922 |
| 29.10.2001 | 872 | 889 | 866 | 872 |
| 30.10.2001 | 832 | 842 | 825 | 836 |
| 31.10.2001 | 806 | 818 | 800 | 800 |
| 01.11.2001 | 799 | 813 | 746 | 760 |
| 02.11.2001 | 770 | 785 | 761 | 772 |
| 05.11.2001 | 767 | 770 | 746 | 759 |
| 06.11.2001 | 770 | 780 | 763 | 771 |
| 07.11.2001 | 781 | 782 | 760 | 768 |
| 08.11.2001 | 768 | 782 | 754 | 782 |
| 09.11.2001 | 782 | 782 | 782 | 782 |
| 12.11.2001 | 770 | 773 | 751 | 752 |
| 13.11.2001 | 748 | 752 | 721 | 723 |
| 14.11.2001 | 740 | 759 | 730 | 730 |
| 15.11.2001 | 721 | 735 | 709 | 735 |
| 16.11.2001 | 745 | 791 | 740 | 780 |
| 19.11.2001 | 790 | 813 | 782 | 807 |
| 20.11.2001 | 827 | 829 | 816 | 822 |
| 21.11.2001 | 815 | 846 | 806 | 840 |
| 22.11.2001 | 839 | 843 | 830 | 842 |
| 23.11.2001 | 842 | 842 | 842 | 842 |
| 26.11.2001 | 854 | 868 | 852 | 858 |
| 27.11.2001 | 868 | 879 | 861 | 871 |
| 28.11.2001 | 853 | 854 | 817 | 817 |
| 29.11.2001 | 807 | 807 | 780 | 789 |
| 30.11.2001 | 809 | 837 | 792 | 827 |
| 03.12.2001 | 825 | 825 | 778 | 780 |
| 04.12.2001 | 770 | 774 | 756 | 770 |
| 05.12.2001 | 770 | 777 | 753 | 767 |
| 06.12.2001 | 797 | 803 | 776 | 789 |
| 07.12.2001 | 800 | 813 | 787 | 807 |
| 10.12.2001 | 762 | 795 | 729 | 779 |
| 11.12.2001 | 762 | 762 | 762 | 762 |
| 12.12.2001 | 762 | 762 | 762 | 762 |
| 13.12.2001 | 759 | 789 | 757 | 759 |
| 14.12.2001 | 750 | 775 | 742 | 759 |
| 17.12.2001 | 750 | 750 | 709 | 711 |
| 18.12.2001 | 708 | 736 | 680 | 722 |
| 19.12.2001 | 708 | 708 | 708 | 708 |
| 20.12.2001 | 740 | 759 | 721 | 745 |
| 21.12.2001 | 744 | 744 | 708 | 713 |
| 24.12.2001 | 713 | 713 | 713 | 713 |
| 25.12.2001 | 733 | 733 | 697 | 710 |
| 26.12.2001 | 700 | 706 | 683 | 689 |
| 27.12.2001 | 685 | 690 | 679 | 687 |
| 28.12.2001 | 697 | 709 | 689 | 689 |
| 31.12.2001 | 689 | 689 | 689 | 689 |