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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 468,4467
KAPANIŞ 468,2967

En Düşük

DÜŞÜK 356,8

En Yüksek

YÜKSEK 578,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.2020540,5550537,5547,7
07.01.2020549,9559,4548559
08.01.2020550,6557,9548,7556,8
09.01.2020564569,2563565,2
10.01.2020570571,2566,3570,3
14.01.2020576,4577,8572,9577,7
15.01.2020572574,9565,6569,9
16.01.2020569,9570,9561,2562,6
17.01.2020572,6574,3570572
20.01.2020577578,6573,6574,5
21.01.2020573574,8569,9571
22.01.2020567,7573,8566,6573,4
23.01.2020571,4573,8567,5571,7
24.01.2020571,8572,1563,1565,3
27.01.2020551558,7550,5556
28.01.2020548,8553,7546,8552,1
29.01.2020555,5556,9551556,5
30.01.2020555558,7548,7554,7
31.01.2020560568,4558,9559,1
03.02.2020549,1551540,3544,6
04.02.2020542,8557,6541,6554,7
05.02.2020561,3563,9559,4560,9
06.02.2020568,4575,6568,4571,1
07.02.2020570570,2563,5567,3
10.02.2020560,2570,1560,2569,6
12.02.2020571,9573,5568,2570
13.02.2020564565,3560562,2
14.02.2020560,6561,7556,1558
17.02.2020551,7555,6546,5553,1
18.02.2020550,9558546,7547,9
19.02.2020547,9548,8536,1536,1
20.02.2020542,4546,7535,7537,2
21.02.2020538,5544,2538,2539
25.02.2020510,6511,8501,1501,5
26.02.2020499,1504,5493,8501,9
27.02.2020498,9499,9475,5477,3
28.02.2020456,2468,1453459,2
02.03.2020450478,7450473
03.03.2020479479,9460,3460,3
04.03.2020456,7463,8453,6461,8
05.03.2020469,6469,7462,1467,8
06.03.2020457,5457,9444,1445,4
09.03.2020430433,9410,3412,5
10.03.2020405,9424,7392421,6
11.03.2020425430413,9414,6
12.03.2020404,7409390,4395,1
13.03.2020366,2403,1356,8386,5
16.03.2020387,5407,8381,8384,9
17.03.2020375,4403,7370,8395,3
18.03.2020400,7413,1395,3398,3
19.03.2020414,3438,6410,8436,8
23.03.2020433,6439,9410,5416
24.03.2020424429,9415,2420,2
25.03.2020440,6456,2435453,3
26.03.2020441,2447,4430,2441,1
27.03.2020453,8457440454,9
30.03.2020425435,5418,3434,4
31.03.2020434438,3418419,2
01.04.2020413,6420400405,7
02.04.2020397,7405,5392,7402,6
03.04.2020402,7414,6399,7403,4
06.04.2020409,1436,9405,4433,1
07.04.2020439,5449,2427,5438,1
08.04.2020440,6456,9438,7454,4
09.04.2020450,4450,4437,4440,5
10.04.2020432,5435,9419434,7
13.04.2020426,7429,2418418,9
14.04.2020418,7425413,4423,1
15.04.2020419419407,4408,3
16.04.2020403405,5399,2405,2
17.04.2020411,1416,2402,3404
20.04.2020400,1411,5398,5409,2
21.04.2020408413,7402,8412
22.04.2020415,8424,9411,7419
23.04.2020419429,1416,8427,6
24.04.2020425426,1417,5421,9
27.04.2020425434,1421,5431,9
28.04.2020432,6438,4429,8435,1
30.04.2020443,5452443,2448,4
01.05.2020440441,9427,9429,5
07.05.2020419,3424,5415,3423,3
08.05.2020427,2432,7420,3432
11.05.2020435440428,7433,1
12.05.2020430,9434,6423,9425,2
13.05.2020418,5424,1414,2415,2
14.05.2020417,8418,3405,8406,5
15.05.2020410,5412,1401,1405,6
18.05.2020407,6411,6403,4407
19.05.2020415,8419,2411416,3
20.05.2020414421,5413,2420,2
21.05.2020424426418,8422,3
22.05.2020419,4421,6415,2415,2
25.05.2020420,5422,8417,8421,4
26.05.2020423,4429,2421,1428,2
27.05.2020434451,5429,7448,8
28.05.2020454,7462,6451,5457,4
29.05.2020448,3455,5445,7446,7
01.06.2020444,4453,9443,3451,2
02.06.2020452,9466,1451,1463,7
03.06.2020470,9472,4458,2462,3
04.06.2020470472,9450464,3
05.06.2020469,9478,4465,5477,2
08.06.2020485,9491,7480,4489
09.06.2020489490,6478481,7
10.06.2020479,9482,6476,4480,7
11.06.2020469,9476,3465,3465,3
12.06.2020450,7459,7447456,8
15.06.2020454,1463,2447,6447,6
16.06.2020463,4466,7455,3463,6
17.06.2020460461,8454,4457,4
18.06.2020453,3458,9449,9456,9
19.06.2020460,1463,8455,8463,5
22.06.2020460463458,5459,7
23.06.2020462,8464,2454,4460,7
24.06.2020462,4462,7454,2456
25.06.2020451,5457,3448,3448,3
26.06.2020456,3459,3453456,2
29.06.2020454,2458,5450,8454
30.06.2020462464,4449,4449,7
01.07.2020453,1456,7450,8453,1
02.07.2020453,1463,3451,7462,7
03.07.2020464,7464,7455,3458,1
06.07.2020459,5476,9458,4476,4
07.07.2020475,4479,5472,2475,7
08.07.2020471477,6469,6473
09.07.2020479,8480473,1478,2
10.07.2020479479464,2464,2
13.07.2020472,2474,2465,1469,1
14.07.2020469,7475,1468,5472,5
15.07.2020474479,4471,2476,6
16.07.2020471,9474,8467,8471,7
17.07.2020470,1473,9467,1467,8
20.07.2020471482,6467,1482,5
21.07.2020479,5479,9472,9477,5
22.07.2020479,6488,4476,3478,4
27.07.2020473,9480,6469,4478,8
28.07.2020475,1481471,3479,7
29.07.2020475,4479,6471,2478,7
30.07.2020484,6485,7477,3477,3
31.07.2020472,8474,5462464
03.08.2020462,8471,9449,4454,8
04.08.2020461,1466,3458,7463,5
05.08.2020458,8462,6450,2462
06.08.2020464,7468,9460,6462,2
07.08.2020461,9463,7458,3461,7
11.08.2020468478,3467,5478,1
12.08.2020478,2488,8477,1487,6
13.08.2020491,9495,2487,9493,1
14.08.2020493494,7487,9489,1
17.08.2020487,2491,8482,7483,6
18.08.2020482482,9477479,7
19.08.2020474,1482,5473,8480,9
20.08.2020479482,9478478,3
21.08.2020482484,3475,1475,4
24.08.2020476,9478472,5472,9
25.08.2020479,9482,5479,2480,5
26.08.2020480,4482,4478,2479,9
27.08.2020478479,6466468,7
28.08.2020474483,5469,9472,5
31.08.2020476,5483,4476478
01.09.2020474475470,6474,8
02.09.2020472,5474468,3472,1
03.09.2020473,1477,5472,1474,8
04.09.2020472,3474,4470,3473,5
07.09.2020474475,8468,6470,7
08.09.2020471,7474,5467,7474,1
09.09.2020467467,8460,5462,9
10.09.2020466,1468,1460,5465,2
11.09.2020462,2469,1461468,6
14.09.2020472474,2469,6473,3
15.09.2020470,1473,1468,6471,5
16.09.2020470471,4465,5467,8
17.09.2020468,9473,1467,6470
18.09.2020466,8469,5463,2467,2
23.09.2020463464,7457,1464
24.09.2020460,4460,6455,1455,7
25.09.2020458,5458,5451,2454,6
28.09.2020457,1466,3454,8466,3
29.09.2020457,1463,9455,9461,6
30.09.2020459,5460440,7440,7
02.10.2020440,2445,1430,2434,1
05.10.2020444,1447,7443445,6
06.10.2020445,7451,4444,7450,2
07.10.2020446,6451,1444,8450
08.10.2020455,9457,7453,4455
09.10.2020455456448451,4
12.10.2020448,9453,1447,3452,5
13.10.2020455,1457451,5457
14.10.2020454,6456,4449,7453,1
15.10.2020451,4453,7450450,9
16.10.2020449,8452,8448,4449,1
19.10.2020450,3454,7450452
20.10.2020453,1455,8450,1453,1
21.10.2020455458,3454,3455,9
22.10.2020452,1455,4449,6455
23.10.2020457,7462455,5460,3
26.10.2020460462,3454,7456,8
27.10.2020455,1456,8451,1456,8
28.10.2020450,1451,1441448,1
29.10.2020443449,9439,2447,4
30.10.2020445,1445,4421421
02.11.2020430,3443,2427,3430,9
04.11.2020440444,2436,2436,5
05.11.2020436436,5425,5433,8
06.11.2020435438,5434,1435,1
09.11.2020438,3438,7434,2437,3
10.11.2020450,2455,2438448,1
11.11.2020458,2462,6452,1456,6
12.11.2020453,4457,1450,5454,9
13.11.2020454,8457,2444,8448,8
16.11.2020456,9462,4456,7460,8
17.11.2020466,5473,6464,7470,7
18.11.2020472476,6467,4468,3
19.11.2020468469,9463,2468,5
20.11.2020463,9472,4463472,4
24.11.2020485,2493,3484,7488
25.11.2020496497,7481,3482,4
26.11.2020476,9479472,6473
27.11.2020473476,3467,7470,9
30.11.2020469,8469,8453,1454,1
01.12.2020459,1462,7452,3461,6
02.12.2020464471,3462,2468,4
03.12.2020468,1470,9464,4465,4
04.12.2020466468,9464,1465,7
07.12.2020470471,3467,9469,5
08.12.2020470473,9469,5472,3
09.12.2020472474,4468,6469
10.12.2020470473,8468,8470
11.12.2020473,6475,5470,8475,5
14.12.2020474,6480,8472,7473,7
15.12.2020469,9470,8467,9469,2
16.12.2020475,3477,2470471,7
17.12.2020472,5477471475,7
18.12.2020481,5482,9478482,5
21.12.2020481,8482,3469473,3
22.12.2020470,7471,5460,5462,8
23.12.2020463,9463,9455,4458,6
24.12.2020460467,9460465,7
25.12.2020466,1467,5462,6463,2
28.12.2020462464,7458,6460,6
29.12.2020460,3472,4459,8472,2
30.12.2020473475,3470470