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

2006 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.381,6154
KAPANIŞ 1.380,5231

En Düşük

DÜŞÜK 1.140

En Yüksek

YÜKSEK 1.672
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20061.3371.3371.3371.337
03.01.20061.3371.3371.3371.337
04.01.20061.3661.3661.3431.347
05.01.20061.3181.3471.3091.321
06.01.20061.2971.3181.2901.310
09.01.20061.3101.3101.3101.310
10.01.20061.2541.3171.2531.266
11.01.20061.2621.3001.2551.300
12.01.20061.3151.3321.2971.317
13.01.20061.3231.3321.3091.317
16.01.20061.3031.3171.2771.302
17.01.20061.2651.2991.2331.249
18.01.20061.2181.2191.1401.197
19.01.20061.1801.2521.1801.233
20.01.20061.2531.2591.1931.206
23.01.20061.1801.2231.1801.194
24.01.20061.2201.2201.2001.214
25.01.20061.2201.2531.2011.227
26.01.20061.3071.3541.2951.349
27.01.20061.4291.4291.3821.415
30.01.20061.4351.4411.3741.390
31.01.20061.3911.4071.3761.377
01.02.20061.3741.3991.3541.356
02.02.20061.4001.4091.3841.400
03.02.20061.3831.3981.3831.395
06.02.20061.4001.4151.3851.415
07.02.20061.4241.4301.4151.429
08.02.20061.4251.4291.3801.380
09.02.20061.3951.4071.3671.377
10.02.20061.3771.3791.3201.352
13.02.20061.3281.3291.2621.263
14.02.20061.2551.3091.2441.306
15.02.20061.3391.3491.3151.321
16.02.20061.3221.3411.3121.328
17.02.20061.3271.3501.2801.285
20.02.20061.2861.2891.2231.230
21.02.20061.2701.3171.2661.309
22.02.20061.3151.3341.3051.320
23.02.20061.3501.3661.3451.357
24.02.20061.3711.4001.3651.398
27.02.20061.3961.4071.3721.401
28.02.20061.4091.4091.3761.400
01.03.20061.3721.3791.3651.367
02.03.20061.3931.4001.3751.376
03.03.20061.3651.3901.3611.379
06.03.20061.3871.4151.3831.415
07.03.20061.4091.4301.3961.416
08.03.20061.3761.3991.3571.371
09.03.20061.3711.4041.3671.395
10.03.20061.3951.4221.3891.410
13.03.20061.4301.4401.4251.438
14.03.20061.4471.4661.4431.455
15.03.20061.4751.4801.4581.471
16.03.20061.4751.4761.4291.445
17.03.20061.4641.5001.4551.498
20.03.20061.5171.5831.5111.573
21.03.20061.5731.5731.5731.573
22.03.20061.5891.5981.5421.593
23.03.20061.5931.5971.5371.539
24.03.20061.5291.5641.5231.556
27.03.20061.5451.5511.5081.509
28.03.20061.5051.5461.5011.529
29.03.20061.5391.5811.5231.570
30.03.20061.5901.5921.5661.582
31.03.20061.5931.5951.5731.579
03.04.20061.5721.6351.5711.617
04.04.20061.6281.6451.6191.628
05.04.20061.6281.6401.5831.594
06.04.20061.6101.6161.5941.610
07.04.20061.6191.6241.5921.615
10.04.20061.6101.6101.5941.599
11.04.20061.6041.6121.5841.597
12.04.20061.5701.5911.5661.581
13.04.20061.5861.5871.5461.566
14.04.20061.5781.5781.5251.547
17.04.20061.5301.5301.5031.503
18.04.20061.5051.5801.5051.577
19.04.20061.6051.6121.5821.582
20.04.20061.5851.5981.5721.582
21.04.20061.5781.5991.5701.579
24.04.20061.5491.5521.5141.523
25.04.20061.5241.5621.5111.556
26.04.20061.5601.5661.5041.529
27.04.20061.5891.6021.5711.577
28.04.20061.5801.5871.5601.579
01.05.20061.5791.5841.5621.570
02.05.20061.5651.6041.5651.596
03.05.20061.5961.5961.5961.596
04.05.20061.5961.5961.5961.596
05.05.20061.5961.5961.5961.596
08.05.20061.6451.6721.6411.665
09.05.20061.6601.6601.6321.648
10.05.20061.6531.6701.6151.633
11.05.20061.6241.6491.6051.620
12.05.20061.5811.5971.5681.582
15.05.20061.5301.5451.5261.541
16.05.20061.5421.5531.4871.493
17.05.20061.4881.4881.4351.463
18.05.20061.3961.3991.3591.378
19.05.20061.3891.4361.3691.423
22.05.20061.4301.4411.3831.384
23.05.20061.3641.3911.3531.370
24.05.20061.3901.4341.3731.434
25.05.20061.4141.4151.3741.377
26.05.20061.4011.4231.3951.417
29.05.20061.4331.4341.4061.412
30.05.20061.4091.4371.3991.426
31.05.20061.3751.3941.3701.378
01.06.20061.4181.4261.3751.382
02.06.20061.4001.4351.3401.432
05.06.20061.4251.4711.4171.460
06.06.20061.4301.4561.4201.424
07.06.20061.4041.4171.3501.350
08.06.20061.3101.3151.2781.294
09.06.20061.2961.3461.2961.338
12.06.20061.3091.3451.2921.335
13.06.20061.3051.3211.2601.266
14.06.20061.2431.2911.2411.263
15.06.20061.3001.3031.2841.289
16.06.20061.3501.3641.3321.360
19.06.20061.3411.3501.3181.323
20.06.20061.3201.3261.2881.300
21.06.20061.2901.2961.2561.278
22.06.20061.3051.3431.3001.343
23.06.20061.3161.3321.3001.326
26.06.20061.3391.3391.3061.327
27.06.20061.3271.3321.3071.312
28.06.20061.2971.2971.2821.289
29.06.20061.3151.3221.2971.308
30.06.20061.3481.3661.3451.364
03.07.20061.3701.4071.3691.395
04.07.20061.4231.4521.4211.444
05.07.20061.4241.4401.4201.429
06.07.20061.4231.4231.4071.412
07.07.20061.4261.4501.4031.415
10.07.20061.3941.4201.3721.419
11.07.20061.3951.3961.3471.370
12.07.20061.3701.3701.3111.318
13.07.20061.2981.3661.2951.327
14.07.20061.3031.3351.3011.303
17.07.20061.3031.3101.2811.281
18.07.20061.2811.2851.2401.240
19.07.20061.2411.2581.2261.236
20.07.20061.2961.3381.2881.333
21.07.20061.2931.2941.2481.260
24.07.20061.2001.2331.1871.226
25.07.20061.2501.2571.2011.222
26.07.20061.2231.2341.1991.205
27.07.20061.1801.2301.1701.204
28.07.20061.2191.2521.2011.245
31.07.20061.2851.2871.2611.281
01.08.20061.2781.3071.2601.268
02.08.20061.2501.2941.2501.281
03.08.20061.3001.3191.2901.293
04.08.20061.3001.3221.2991.318
07.08.20061.3081.3191.2771.280
08.08.20061.2801.2961.2681.292
09.08.20061.2801.3071.2701.305
10.08.20061.3171.3351.3111.325
11.08.20061.3261.3421.3251.330
14.08.20061.3251.3771.3241.366
15.08.20061.3731.3951.3701.374
16.08.20061.4001.4101.3931.406
17.08.20061.4521.4861.4521.469
18.08.20061.4541.4591.4321.445
21.08.20061.4421.4481.3811.392
22.08.20061.3991.4421.3931.436
23.08.20061.4231.4371.4181.430
24.08.20061.4151.4261.4011.417
25.08.20061.4161.4321.4001.400
28.08.20061.4041.4101.3861.395
29.08.20061.4081.4271.4031.425
30.08.20061.4161.4221.3861.402
31.08.20061.4081.4231.3981.399
01.09.20061.3961.4061.3941.406
04.09.20061.4261.4501.4171.442
05.09.20061.4461.4541.4311.450
06.09.20061.4511.4521.4291.435
07.09.20061.4171.4241.4011.406
08.09.20061.4051.4351.4001.418
11.09.20061.4191.4251.3881.388
12.09.20061.3821.3851.3451.346
13.09.20061.3801.3821.3361.341
14.09.20061.3311.3521.3231.334
15.09.20061.3371.3501.3191.326
18.09.20061.3261.3261.3261.326
19.09.20061.3331.3551.3271.328
20.09.20061.3181.3191.2801.294
21.09.20061.3011.3351.2861.326
22.09.20061.3121.3441.3071.313
25.09.20061.3201.3211.2891.311
26.09.20061.3141.3181.2911.301
27.09.20061.3211.3641.3151.361
28.09.20061.3781.3821.3501.375
29.09.20061.3851.3871.3651.378
02.10.20061.3661.3701.3231.344
03.10.20061.3321.3431.3281.335
04.10.20061.3501.3561.3041.318
05.10.20061.3581.3831.3501.381
06.10.20061.4011.4411.3871.429
09.10.20061.4291.4291.4291.429
10.10.20061.4201.4531.4171.439
11.10.20061.4301.4371.3611.361
12.10.20061.3511.3621.3421.343
13.10.20061.3741.4001.3691.388
16.10.20061.4001.4081.3901.398
17.10.20061.3951.3991.3811.389
18.10.20061.3781.4171.3701.408
19.10.20061.4251.4501.4211.446
20.10.20061.4471.4471.4161.434
23.10.20061.4201.4401.4081.437
24.10.20061.4511.4621.4331.440
25.10.20061.4361.4421.3721.381
26.10.20061.3961.3971.3711.385
27.10.20061.3861.3981.3731.389
30.10.20061.3551.3601.3381.350
31.10.20061.3411.3461.3141.327
01.11.20061.3211.3421.3141.327
02.11.20061.3191.3261.3111.319
03.11.20061.3191.3191.3191.319
06.11.20061.3001.3151.2921.309
07.11.20061.3291.3421.3111.318
08.11.20061.3061.3081.2671.273
09.11.20061.2751.2931.2381.254
10.11.20061.2421.2611.2331.240
13.11.20061.2371.2481.2281.238
14.11.20061.2601.2861.2571.280
15.11.20061.3161.3161.2961.296
16.11.20061.2891.3101.2811.281
17.11.20061.2851.2931.2561.263
20.11.20061.2431.2491.2051.223
21.11.20061.2251.2411.2181.222
22.11.20061.2121.2381.1901.216
23.11.20061.2161.2161.2161.216
24.11.20061.2011.2131.1921.207
27.11.20061.1991.2251.1981.219
28.11.20061.2011.2371.1921.234
29.11.20061.2601.3051.2591.288
30.11.20061.3081.3401.3081.327
01.12.20061.3151.3211.3051.310
04.12.20061.2931.3251.2831.315
05.12.20061.3201.3321.3031.305
06.12.20061.3091.3401.3061.335
07.12.20061.3451.3451.3161.334
08.12.20061.3141.3341.3101.317
11.12.20061.3291.3291.3071.319
12.12.20061.3171.3371.3131.321
13.12.20061.3091.3121.2811.297
14.12.20061.3051.3201.3041.317
15.12.20061.3301.3361.3201.336
18.12.20061.3431.3431.3331.338
19.12.20061.3311.3361.3081.317
20.12.20061.3181.3371.3111.334
21.12.20061.3391.3471.3221.322
22.12.20061.3171.3431.3161.343
25.12.20061.3381.3391.3231.326
26.12.20061.3161.3311.3161.331
27.12.20061.3311.3421.3291.329
28.12.20061.3361.3421.3321.339
29.12.20061.3401.3401.3351.335