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
2007 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.267,7265
KAPANIŞ 1.267,0816
En Düşük
DÜŞÜK 917
En Yüksek
YÜKSEK 1.673
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2007 | 1.344 | 1.355 | 1.335 | 1.350 |
| 05.01.2007 | 1.351 | 1.351 | 1.330 | 1.337 |
| 09.01.2007 | 1.319 | 1.352 | 1.318 | 1.340 |
| 10.01.2007 | 1.347 | 1.350 | 1.322 | 1.332 |
| 11.01.2007 | 1.334 | 1.340 | 1.307 | 1.318 |
| 12.01.2007 | 1.329 | 1.351 | 1.321 | 1.348 |
| 15.01.2007 | 1.360 | 1.403 | 1.359 | 1.394 |
| 16.01.2007 | 1.407 | 1.410 | 1.389 | 1.398 |
| 17.01.2007 | 1.406 | 1.417 | 1.384 | 1.405 |
| 18.01.2007 | 1.404 | 1.413 | 1.393 | 1.405 |
| 19.01.2007 | 1.402 | 1.430 | 1.399 | 1.426 |
| 22.01.2007 | 1.434 | 1.440 | 1.417 | 1.421 |
| 23.01.2007 | 1.410 | 1.423 | 1.407 | 1.421 |
| 24.01.2007 | 1.430 | 1.440 | 1.420 | 1.426 |
| 25.01.2007 | 1.463 | 1.467 | 1.428 | 1.432 |
| 26.01.2007 | 1.410 | 1.434 | 1.405 | 1.433 |
| 29.01.2007 | 1.453 | 1.459 | 1.430 | 1.455 |
| 30.01.2007 | 1.440 | 1.481 | 1.440 | 1.460 |
| 31.01.2007 | 1.470 | 1.483 | 1.464 | 1.476 |
| 01.02.2007 | 1.471 | 1.479 | 1.455 | 1.473 |
| 02.02.2007 | 1.470 | 1.473 | 1.455 | 1.457 |
| 05.02.2007 | 1.443 | 1.452 | 1.427 | 1.449 |
| 06.02.2007 | 1.452 | 1.475 | 1.449 | 1.457 |
| 07.02.2007 | 1.457 | 1.458 | 1.424 | 1.441 |
| 08.02.2007 | 1.457 | 1.475 | 1.456 | 1.458 |
| 09.02.2007 | 1.464 | 1.500 | 1.452 | 1.491 |
| 13.02.2007 | 1.500 | 1.546 | 1.492 | 1.542 |
| 14.02.2007 | 1.550 | 1.592 | 1.543 | 1.586 |
| 15.02.2007 | 1.580 | 1.593 | 1.542 | 1.579 |
| 16.02.2007 | 1.563 | 1.576 | 1.553 | 1.562 |
| 19.02.2007 | 1.563 | 1.584 | 1.553 | 1.577 |
| 20.02.2007 | 1.566 | 1.580 | 1.557 | 1.576 |
| 21.02.2007 | 1.560 | 1.571 | 1.557 | 1.564 |
| 22.02.2007 | 1.589 | 1.620 | 1.588 | 1.612 |
| 23.02.2007 | 1.622 | 1.673 | 1.603 | 1.653 |
| 26.02.2007 | 1.657 | 1.657 | 1.627 | 1.633 |
| 27.02.2007 | 1.619 | 1.625 | 1.571 | 1.585 |
| 28.02.2007 | 1.435 | 1.505 | 1.431 | 1.501 |
| 01.03.2007 | 1.510 | 1.535 | 1.483 | 1.513 |
| 02.03.2007 | 1.487 | 1.499 | 1.465 | 1.472 |
| 05.03.2007 | 1.444 | 1.445 | 1.386 | 1.398 |
| 06.03.2007 | 1.416 | 1.454 | 1.416 | 1.435 |
| 07.03.2007 | 1.460 | 1.468 | 1.444 | 1.459 |
| 08.03.2007 | 1.458 | 1.491 | 1.448 | 1.489 |
| 09.03.2007 | 1.486 | 1.536 | 1.485 | 1.533 |
| 12.03.2007 | 1.536 | 1.541 | 1.479 | 1.499 |
| 13.03.2007 | 1.495 | 1.517 | 1.461 | 1.462 |
| 14.03.2007 | 1.422 | 1.456 | 1.405 | 1.413 |
| 15.03.2007 | 1.422 | 1.450 | 1.415 | 1.440 |
| 16.03.2007 | 1.420 | 1.434 | 1.399 | 1.405 |
| 19.03.2007 | 1.390 | 1.423 | 1.375 | 1.416 |
| 20.03.2007 | 1.435 | 1.453 | 1.432 | 1.448 |
| 22.03.2007 | 1.485 | 1.486 | 1.449 | 1.452 |
| 23.03.2007 | 1.458 | 1.465 | 1.443 | 1.450 |
| 26.03.2007 | 1.466 | 1.472 | 1.450 | 1.460 |
| 27.03.2007 | 1.438 | 1.452 | 1.420 | 1.438 |
| 28.03.2007 | 1.437 | 1.451 | 1.413 | 1.429 |
| 29.03.2007 | 1.410 | 1.433 | 1.400 | 1.426 |
| 30.03.2007 | 1.428 | 1.446 | 1.419 | 1.423 |
| 02.04.2007 | 1.435 | 1.449 | 1.386 | 1.390 |
| 03.04.2007 | 1.393 | 1.400 | 1.374 | 1.397 |
| 04.04.2007 | 1.417 | 1.422 | 1.396 | 1.411 |
| 05.04.2007 | 1.402 | 1.404 | 1.379 | 1.388 |
| 06.04.2007 | 1.375 | 1.384 | 1.355 | 1.360 |
| 09.04.2007 | 1.371 | 1.386 | 1.365 | 1.376 |
| 10.04.2007 | 1.380 | 1.402 | 1.370 | 1.377 |
| 11.04.2007 | 1.388 | 1.392 | 1.378 | 1.389 |
| 12.04.2007 | 1.379 | 1.379 | 1.350 | 1.355 |
| 13.04.2007 | 1.357 | 1.359 | 1.308 | 1.318 |
| 16.04.2007 | 1.336 | 1.349 | 1.332 | 1.340 |
| 17.04.2007 | 1.348 | 1.379 | 1.326 | 1.341 |
| 18.04.2007 | 1.345 | 1.374 | 1.344 | 1.364 |
| 19.04.2007 | 1.354 | 1.366 | 1.331 | 1.353 |
| 20.04.2007 | 1.373 | 1.373 | 1.351 | 1.360 |
| 23.04.2007 | 1.371 | 1.371 | 1.320 | 1.329 |
| 24.04.2007 | 1.320 | 1.338 | 1.313 | 1.333 |
| 25.04.2007 | 1.337 | 1.338 | 1.316 | 1.318 |
| 26.04.2007 | 1.328 | 1.337 | 1.312 | 1.335 |
| 27.04.2007 | 1.325 | 1.359 | 1.316 | 1.347 |
| 01.05.2007 | 1.360 | 1.388 | 1.351 | 1.377 |
| 02.05.2007 | 1.369 | 1.376 | 1.352 | 1.372 |
| 07.05.2007 | 1.385 | 1.399 | 1.380 | 1.388 |
| 08.05.2007 | 1.388 | 1.399 | 1.380 | 1.389 |
| 09.05.2007 | 1.383 | 1.420 | 1.383 | 1.419 |
| 10.05.2007 | 1.435 | 1.445 | 1.418 | 1.418 |
| 11.05.2007 | 1.409 | 1.410 | 1.383 | 1.399 |
| 14.05.2007 | 1.405 | 1.412 | 1.369 | 1.376 |
| 15.05.2007 | 1.362 | 1.367 | 1.333 | 1.340 |
| 16.05.2007 | 1.333 | 1.338 | 1.317 | 1.327 |
| 17.05.2007 | 1.329 | 1.343 | 1.297 | 1.303 |
| 18.05.2007 | 1.318 | 1.332 | 1.270 | 1.280 |
| 21.05.2007 | 1.270 | 1.292 | 1.264 | 1.276 |
| 22.05.2007 | 1.280 | 1.344 | 1.280 | 1.337 |
| 23.05.2007 | 1.364 | 1.384 | 1.361 | 1.371 |
| 24.05.2007 | 1.359 | 1.386 | 1.346 | 1.375 |
| 25.05.2007 | 1.348 | 1.357 | 1.339 | 1.353 |
| 28.05.2007 | 1.351 | 1.372 | 1.351 | 1.365 |
| 29.05.2007 | 1.350 | 1.363 | 1.342 | 1.360 |
| 30.05.2007 | 1.366 | 1.376 | 1.343 | 1.360 |
| 31.05.2007 | 1.372 | 1.408 | 1.368 | 1.401 |
| 01.06.2007 | 1.408 | 1.432 | 1.404 | 1.416 |
| 04.06.2007 | 1.436 | 1.436 | 1.390 | 1.395 |
| 05.06.2007 | 1.399 | 1.405 | 1.379 | 1.393 |
| 06.06.2007 | 1.383 | 1.393 | 1.379 | 1.386 |
| 07.06.2007 | 1.365 | 1.385 | 1.364 | 1.383 |
| 08.06.2007 | 1.369 | 1.369 | 1.344 | 1.347 |
| 11.06.2007 | 1.349 | 1.357 | 1.329 | 1.339 |
| 12.06.2007 | 1.340 | 1.343 | 1.322 | 1.332 |
| 13.06.2007 | 1.303 | 1.322 | 1.300 | 1.317 |
| 14.06.2007 | 1.327 | 1.337 | 1.322 | 1.326 |
| 15.06.2007 | 1.333 | 1.355 | 1.330 | 1.348 |
| 18.06.2007 | 1.355 | 1.359 | 1.335 | 1.346 |
| 19.06.2007 | 1.336 | 1.338 | 1.312 | 1.317 |
| 20.06.2007 | 1.325 | 1.381 | 1.319 | 1.364 |
| 21.06.2007 | 1.345 | 1.385 | 1.341 | 1.379 |
| 22.06.2007 | 1.383 | 1.383 | 1.349 | 1.365 |
| 25.06.2007 | 1.345 | 1.350 | 1.328 | 1.340 |
| 26.06.2007 | 1.337 | 1.343 | 1.323 | 1.334 |
| 27.06.2007 | 1.323 | 1.323 | 1.290 | 1.297 |
| 28.06.2007 | 1.300 | 1.300 | 1.286 | 1.294 |
| 29.06.2007 | 1.298 | 1.317 | 1.293 | 1.313 |
| 02.07.2007 | 1.315 | 1.315 | 1.292 | 1.303 |
| 03.07.2007 | 1.324 | 1.361 | 1.323 | 1.352 |
| 04.07.2007 | 1.353 | 1.358 | 1.340 | 1.342 |
| 05.07.2007 | 1.339 | 1.363 | 1.339 | 1.350 |
| 06.07.2007 | 1.360 | 1.362 | 1.350 | 1.360 |
| 09.07.2007 | 1.360 | 1.362 | 1.344 | 1.353 |
| 10.07.2007 | 1.359 | 1.361 | 1.348 | 1.352 |
| 11.07.2007 | 1.345 | 1.346 | 1.323 | 1.329 |
| 12.07.2007 | 1.327 | 1.328 | 1.297 | 1.305 |
| 13.07.2007 | 1.325 | 1.335 | 1.321 | 1.327 |
| 17.07.2007 | 1.339 | 1.339 | 1.300 | 1.314 |
| 18.07.2007 | 1.311 | 1.311 | 1.285 | 1.293 |
| 19.07.2007 | 1.300 | 1.302 | 1.276 | 1.296 |
| 20.07.2007 | 1.316 | 1.316 | 1.281 | 1.289 |
| 23.07.2007 | 1.275 | 1.284 | 1.254 | 1.263 |
| 24.07.2007 | 1.269 | 1.295 | 1.265 | 1.287 |
| 25.07.2007 | 1.259 | 1.279 | 1.255 | 1.277 |
| 26.07.2007 | 1.317 | 1.323 | 1.287 | 1.287 |
| 27.07.2007 | 1.247 | 1.279 | 1.236 | 1.265 |
| 30.07.2007 | 1.251 | 1.282 | 1.242 | 1.279 |
| 31.07.2007 | 1.289 | 1.289 | 1.261 | 1.274 |
| 01.08.2007 | 1.260 | 1.260 | 1.213 | 1.217 |
| 02.08.2007 | 1.232 | 1.243 | 1.215 | 1.236 |
| 03.08.2007 | 1.252 | 1.270 | 1.245 | 1.248 |
| 06.08.2007 | 1.214 | 1.215 | 1.189 | 1.197 |
| 07.08.2007 | 1.232 | 1.237 | 1.217 | 1.228 |
| 08.08.2007 | 1.234 | 1.248 | 1.201 | 1.218 |
| 09.08.2007 | 1.236 | 1.246 | 1.217 | 1.227 |
| 10.08.2007 | 1.167 | 1.193 | 1.153 | 1.167 |
| 13.08.2007 | 1.159 | 1.160 | 1.130 | 1.138 |
| 14.08.2007 | 1.130 | 1.135 | 1.104 | 1.131 |
| 15.08.2007 | 1.100 | 1.110 | 1.066 | 1.095 |
| 16.08.2007 | 1.053 | 1.115 | 1.052 | 1.100 |
| 17.08.2007 | 1.139 | 1.151 | 1.088 | 1.089 |
| 20.08.2007 | 1.169 | 1.169 | 1.131 | 1.143 |
| 21.08.2007 | 1.151 | 1.182 | 1.142 | 1.168 |
| 22.08.2007 | 1.157 | 1.162 | 1.132 | 1.142 |
| 23.08.2007 | 1.162 | 1.169 | 1.157 | 1.168 |
| 24.08.2007 | 1.168 | 1.172 | 1.153 | 1.163 |
| 27.08.2007 | 1.166 | 1.168 | 1.145 | 1.151 |
| 28.08.2007 | 1.148 | 1.163 | 1.145 | 1.157 |
| 29.08.2007 | 1.120 | 1.125 | 1.106 | 1.125 |
| 30.08.2007 | 1.142 | 1.157 | 1.135 | 1.140 |
| 31.08.2007 | 1.133 | 1.148 | 1.116 | 1.148 |
| 03.09.2007 | 1.143 | 1.143 | 1.118 | 1.130 |
| 04.09.2007 | 1.130 | 1.145 | 1.122 | 1.124 |
| 05.09.2007 | 1.137 | 1.147 | 1.090 | 1.099 |
| 06.09.2007 | 1.079 | 1.080 | 1.035 | 1.059 |
| 07.09.2007 | 1.059 | 1.082 | 1.054 | 1.066 |
| 10.09.2007 | 1.026 | 1.048 | 1.022 | 1.032 |
| 11.09.2007 | 1.041 | 1.076 | 1.022 | 1.066 |
| 12.09.2007 | 1.058 | 1.065 | 1.010 | 1.019 |
| 13.09.2007 | 1.025 | 1.028 | 993 | 1.005 |
| 14.09.2007 | 1.006 | 1.036 | 1.005 | 1.029 |
| 18.09.2007 | 1.018 | 1.018 | 967 | 971 |
| 19.09.2007 | 1.011 | 1.045 | 1.010 | 1.040 |
| 20.09.2007 | 1.043 | 1.047 | 1.001 | 1.014 |
| 21.09.2007 | 1.006 | 1.009 | 974 | 990 |
| 25.09.2007 | 987 | 1.017 | 976 | 1.010 |
| 26.09.2007 | 1.000 | 1.029 | 996 | 1.025 |
| 27.09.2007 | 1.065 | 1.166 | 1.061 | 1.140 |
| 28.09.2007 | 1.132 | 1.140 | 1.087 | 1.094 |
| 01.10.2007 | 1.085 | 1.118 | 1.056 | 1.079 |
| 02.10.2007 | 1.130 | 1.130 | 1.097 | 1.113 |
| 03.10.2007 | 1.138 | 1.193 | 1.136 | 1.178 |
| 04.10.2007 | 1.160 | 1.196 | 1.153 | 1.166 |
| 05.10.2007 | 1.156 | 1.179 | 1.155 | 1.171 |
| 09.10.2007 | 1.191 | 1.228 | 1.189 | 1.216 |
| 10.10.2007 | 1.233 | 1.234 | 1.217 | 1.225 |
| 11.10.2007 | 1.222 | 1.248 | 1.203 | 1.245 |
| 12.10.2007 | 1.246 | 1.246 | 1.200 | 1.220 |
| 15.10.2007 | 1.240 | 1.242 | 1.202 | 1.214 |
| 16.10.2007 | 1.174 | 1.202 | 1.174 | 1.178 |
| 17.10.2007 | 1.194 | 1.194 | 1.115 | 1.126 |
| 18.10.2007 | 1.126 | 1.144 | 1.125 | 1.137 |
| 19.10.2007 | 1.138 | 1.138 | 1.111 | 1.121 |
| 22.10.2007 | 1.070 | 1.096 | 1.067 | 1.090 |
| 23.10.2007 | 1.094 | 1.106 | 1.078 | 1.098 |
| 24.10.2007 | 1.086 | 1.095 | 1.070 | 1.086 |
| 25.10.2007 | 1.067 | 1.075 | 1.042 | 1.052 |
| 26.10.2007 | 1.067 | 1.099 | 1.055 | 1.092 |
| 29.10.2007 | 1.100 | 1.139 | 1.096 | 1.116 |
| 30.10.2007 | 1.102 | 1.102 | 1.071 | 1.086 |
| 31.10.2007 | 1.062 | 1.099 | 1.056 | 1.098 |
| 01.11.2007 | 1.111 | 1.119 | 1.094 | 1.100 |
| 02.11.2007 | 1.050 | 1.058 | 1.038 | 1.041 |
| 05.11.2007 | 1.038 | 1.039 | 1.014 | 1.019 |
| 06.11.2007 | 1.009 | 1.052 | 1.005 | 1.024 |
| 07.11.2007 | 1.040 | 1.043 | 1.005 | 1.006 |
| 08.11.2007 | 976 | 993 | 950 | 967 |
| 09.11.2007 | 966 | 984 | 948 | 950 |
| 12.11.2007 | 926 | 941 | 917 | 935 |
| 13.11.2007 | 945 | 973 | 933 | 945 |
| 14.11.2007 | 992 | 1.029 | 990 | 1.017 |
| 15.11.2007 | 1.037 | 1.043 | 1.000 | 1.002 |
| 16.11.2007 | 970 | 977 | 957 | 974 |
| 19.11.2007 | 974 | 1.000 | 958 | 981 |
| 20.11.2007 | 962 | 1.021 | 956 | 1.016 |
| 21.11.2007 | 996 | 1.013 | 979 | 998 |
| 22.11.2007 | 991 | 1.023 | 988 | 1.021 |
| 26.11.2007 | 1.022 | 1.076 | 1.016 | 1.051 |
| 27.11.2007 | 1.020 | 1.109 | 1.019 | 1.095 |
| 28.11.2007 | 1.081 | 1.084 | 1.049 | 1.051 |
| 29.11.2007 | 1.130 | 1.131 | 1.106 | 1.117 |
| 30.11.2007 | 1.100 | 1.114 | 1.100 | 1.114 |
| 03.12.2007 | 1.124 | 1.138 | 1.122 | 1.128 |
| 04.12.2007 | 1.140 | 1.150 | 1.132 | 1.133 |
| 05.12.2007 | 1.124 | 1.134 | 1.090 | 1.130 |
| 06.12.2007 | 1.140 | 1.158 | 1.138 | 1.157 |
| 07.12.2007 | 1.160 | 1.164 | 1.134 | 1.140 |
| 10.12.2007 | 1.138 | 1.142 | 1.120 | 1.129 |
| 11.12.2007 | 1.136 | 1.148 | 1.128 | 1.130 |
| 12.12.2007 | 1.090 | 1.112 | 1.088 | 1.105 |
| 13.12.2007 | 1.089 | 1.091 | 1.058 | 1.060 |
| 14.12.2007 | 1.066 | 1.081 | 1.041 | 1.051 |
| 17.12.2007 | 1.051 | 1.061 | 1.023 | 1.029 |
| 18.12.2007 | 1.019 | 1.055 | 1.010 | 1.044 |
| 19.12.2007 | 1.024 | 1.046 | 1.021 | 1.021 |
| 20.12.2007 | 1.041 | 1.046 | 1.026 | 1.028 |
| 21.12.2007 | 1.015 | 1.025 | 1.004 | 1.011 |
| 25.12.2007 | 1.038 | 1.039 | 1.024 | 1.030 |
| 26.12.2007 | 1.028 | 1.032 | 1.011 | 1.023 |
| 27.12.2007 | 1.018 | 1.021 | 1.002 | 1.002 |
| 28.12.2007 | 1.002 | 1.016 | 1.000 | 1.016 |