8725.T
MS&AD Insurance Group Holdings, Inc.
09:30:00
4551 ¥
0.0000 (%0.00)
Önceki Kapanış: 4588
Düşük₺4510
Yüksek₺4594
8725.T: MS&AD Insurance Group Holdings, Inc. Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.173,8089
KAPANIŞ 1.174,0431
En Düşük
DÜŞÜK 880,67
En Yüksek
YÜKSEK 1.473,17
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 958,83 | 979,17 | 953 | 971,5 |
| 06.01.2015 | 953 | 954,83 | 927,17 | 927,17 |
| 07.01.2015 | 921,67 | 941,67 | 917,67 | 931,83 |
| 08.01.2015 | 946,17 | 953,83 | 938 | 943,5 |
| 09.01.2015 | 956,17 | 961,5 | 951,17 | 959 |
| 13.01.2015 | 950 | 952,5 | 920,67 | 935,67 |
| 14.01.2015 | 928,17 | 935 | 915,83 | 919,67 |
| 15.01.2015 | 919,67 | 939,17 | 919,17 | 935,17 |
| 16.01.2015 | 907,17 | 911,17 | 888 | 903,83 |
| 19.01.2015 | 905,67 | 909,83 | 893,33 | 903,5 |
| 20.01.2015 | 900 | 921 | 898,67 | 919 |
| 21.01.2015 | 918,33 | 919 | 887 | 892,17 |
| 22.01.2015 | 887,17 | 894,67 | 880,67 | 893,33 |
| 23.01.2015 | 907,33 | 924,33 | 900,83 | 923,83 |
| 26.01.2015 | 914,5 | 930 | 911,83 | 924,5 |
| 27.01.2015 | 940,67 | 957,67 | 940,67 | 957,33 |
| 28.01.2015 | 948,67 | 971 | 948,67 | 966,67 |
| 29.01.2015 | 957,67 | 974,67 | 955,33 | 956,83 |
| 30.01.2015 | 973,33 | 986 | 963 | 963,17 |
| 02.02.2015 | 952 | 956,5 | 944,17 | 952 |
| 03.02.2015 | 956,67 | 963 | 945,33 | 949,83 |
| 04.02.2015 | 963,33 | 987,67 | 963,33 | 985,5 |
| 05.02.2015 | 987,5 | 995,5 | 978,17 | 984 |
| 06.02.2015 | 987 | 991,5 | 971 | 974,83 |
| 09.02.2015 | 986,67 | 986,67 | 969,33 | 977 |
| 10.02.2015 | 980 | 999,5 | 979,83 | 997,17 |
| 12.02.2015 | 1.006,5 | 1.031,67 | 1.006,33 | 1.025,17 |
| 13.02.2015 | 1.028,83 | 1.032,67 | 1.015,83 | 1.026,83 |
| 16.02.2015 | 1.026,67 | 1.075,83 | 1.025,17 | 1.073,5 |
| 17.02.2015 | 1.080 | 1.095,67 | 1.068,33 | 1.079,5 |
| 18.02.2015 | 1.088 | 1.092,5 | 1.073,33 | 1.086,83 |
| 19.02.2015 | 1.086,67 | 1.093,83 | 1.081,83 | 1.092,67 |
| 20.02.2015 | 1.092,83 | 1.098,17 | 1.083,83 | 1.089,67 |
| 23.02.2015 | 1.095,83 | 1.095,83 | 1.057,83 | 1.068,17 |
| 24.02.2015 | 1.059,67 | 1.062,33 | 1.047,67 | 1.060,33 |
| 25.02.2015 | 1.051,67 | 1.067,17 | 1.044 | 1.056,67 |
| 26.02.2015 | 1.056,67 | 1.097,5 | 1.052 | 1.097,17 |
| 27.02.2015 | 1.100 | 1.108,83 | 1.089,33 | 1.101 |
| 02.03.2015 | 1.099,83 | 1.105,17 | 1.088 | 1.096,67 |
| 03.03.2015 | 1.112,67 | 1.119,33 | 1.102,83 | 1.112,5 |
| 04.03.2015 | 1.112,17 | 1.116,67 | 1.086,67 | 1.100,33 |
| 05.03.2015 | 1.100 | 1.104,5 | 1.095,5 | 1.102,83 |
| 06.03.2015 | 1.113,67 | 1.126,17 | 1.100,83 | 1.120,33 |
| 09.03.2015 | 1.127,5 | 1.133,67 | 1.115,5 | 1.126 |
| 10.03.2015 | 1.135 | 1.150 | 1.106,83 | 1.113,33 |
| 11.03.2015 | 1.110,83 | 1.126,67 | 1.108,5 | 1.113,17 |
| 12.03.2015 | 1.120,83 | 1.162 | 1.120 | 1.155,5 |
| 13.03.2015 | 1.170,33 | 1.174,67 | 1.159,5 | 1.165 |
| 16.03.2015 | 1.160,67 | 1.168,67 | 1.144,33 | 1.149 |
| 17.03.2015 | 1.151,5 | 1.163,17 | 1.146 | 1.153,67 |
| 18.03.2015 | 1.161 | 1.169 | 1.154,5 | 1.162,17 |
| 19.03.2015 | 1.166,83 | 1.169,83 | 1.145,17 | 1.164,67 |
| 20.03.2015 | 1.168,17 | 1.171,67 | 1.152,33 | 1.166,67 |
| 23.03.2015 | 1.166,67 | 1.174 | 1.160,5 | 1.165,33 |
| 24.03.2015 | 1.155,33 | 1.164,5 | 1.142,17 | 1.161,5 |
| 25.03.2015 | 1.160 | 1.169,83 | 1.146 | 1.163,67 |
| 26.03.2015 | 1.156,67 | 1.165,33 | 1.140,5 | 1.161,5 |
| 27.03.2015 | 1.166,67 | 1.182,33 | 1.141,17 | 1.157 |
| 30.03.2015 | 1.157 | 1.160,67 | 1.127 | 1.155,33 |
| 31.03.2015 | 1.166,67 | 1.172,17 | 1.123,33 | 1.123,33 |
| 01.04.2015 | 1.114,67 | 1.128,17 | 1.104,67 | 1.113,5 |
| 02.04.2015 | 1.126,5 | 1.151,67 | 1.118,5 | 1.136,5 |
| 03.04.2015 | 1.141,67 | 1.147,67 | 1.135,67 | 1.146,67 |
| 06.04.2015 | 1.133,33 | 1.139,5 | 1.122,67 | 1.135,17 |
| 07.04.2015 | 1.144,67 | 1.172,83 | 1.144,67 | 1.163,33 |
| 08.04.2015 | 1.161,67 | 1.163,83 | 1.128,17 | 1.135,17 |
| 09.04.2015 | 1.138,5 | 1.144,83 | 1.129 | 1.141,33 |
| 10.04.2015 | 1.140,17 | 1.140,17 | 1.121,67 | 1.134,83 |
| 13.04.2015 | 1.134,83 | 1.136,17 | 1.093,67 | 1.102 |
| 14.04.2015 | 1.096,67 | 1.104,33 | 1.083,67 | 1.087 |
| 15.04.2015 | 1.092,67 | 1.105 | 1.088 | 1.104 |
| 16.04.2015 | 1.115,83 | 1.151 | 1.115,83 | 1.147 |
| 17.04.2015 | 1.140,83 | 1.144,67 | 1.116,83 | 1.121,17 |
| 20.04.2015 | 1.109,67 | 1.127,33 | 1.097,83 | 1.116,33 |
| 21.04.2015 | 1.130,83 | 1.150,33 | 1.122,17 | 1.150,33 |
| 22.04.2015 | 1.154 | 1.176,33 | 1.141,5 | 1.157,83 |
| 23.04.2015 | 1.164 | 1.174,67 | 1.144,67 | 1.154,5 |
| 24.04.2015 | 1.153,33 | 1.173 | 1.148,67 | 1.166,83 |
| 27.04.2015 | 1.167,33 | 1.175 | 1.147,67 | 1.153 |
| 28.04.2015 | 1.161,33 | 1.178,5 | 1.159,67 | 1.170,83 |
| 30.04.2015 | 1.147,5 | 1.160,5 | 1.136,67 | 1.147,5 |
| 01.05.2015 | 1.150,17 | 1.155,33 | 1.129,17 | 1.139,67 |
| 07.05.2015 | 1.144,33 | 1.170 | 1.141,17 | 1.147,83 |
| 08.05.2015 | 1.155,67 | 1.187,33 | 1.155 | 1.184,17 |
| 11.05.2015 | 1.197,33 | 1.201 | 1.165,67 | 1.169 |
| 12.05.2015 | 1.189,33 | 1.218,83 | 1.184,17 | 1.218,67 |
| 13.05.2015 | 1.195,33 | 1.212 | 1.189 | 1.198,33 |
| 14.05.2015 | 1.200 | 1.223,17 | 1.193,33 | 1.210 |
| 15.05.2015 | 1.204,83 | 1.205,33 | 1.179,83 | 1.191,17 |
| 18.05.2015 | 1.204,17 | 1.260,17 | 1.195,5 | 1.251,67 |
| 19.05.2015 | 1.255,83 | 1.269,83 | 1.242,33 | 1.248,67 |
| 20.05.2015 | 1.248,33 | 1.255,67 | 1.227,17 | 1.227,17 |
| 21.05.2015 | 1.273,83 | 1.307,33 | 1.265 | 1.293,5 |
| 22.05.2015 | 1.276,67 | 1.282,83 | 1.252,33 | 1.256,83 |
| 25.05.2015 | 1.266,67 | 1.271,67 | 1.260 | 1.263,17 |
| 26.05.2015 | 1.266,83 | 1.279,17 | 1.254,67 | 1.275,5 |
| 27.05.2015 | 1.263 | 1.268,67 | 1.248,33 | 1.263,83 |
| 28.05.2015 | 1.273,33 | 1.305 | 1.273,33 | 1.287,17 |
| 29.05.2015 | 1.287 | 1.306 | 1.287 | 1.288,33 |
| 01.06.2015 | 1.287,83 | 1.309,33 | 1.274 | 1.306,33 |
| 02.06.2015 | 1.311,67 | 1.325 | 1.310,33 | 1.318 |
| 03.06.2015 | 1.318,67 | 1.333,17 | 1.315,33 | 1.326,67 |
| 04.06.2015 | 1.330 | 1.348,67 | 1.313,67 | 1.337 |
| 05.06.2015 | 1.323 | 1.323,67 | 1.298 | 1.316,67 |
| 08.06.2015 | 1.316,67 | 1.319,33 | 1.293,33 | 1.307 |
| 09.06.2015 | 1.293,33 | 1.298,33 | 1.266,83 | 1.270,5 |
| 10.06.2015 | 1.269,83 | 1.278 | 1.254,17 | 1.257,67 |
| 11.06.2015 | 1.254,33 | 1.271,67 | 1.250,83 | 1.257,83 |
| 12.06.2015 | 1.276,67 | 1.276,67 | 1.256,5 | 1.272 |
| 15.06.2015 | 1.266 | 1.299,33 | 1.262,83 | 1.298,17 |
| 16.06.2015 | 1.295,33 | 1.298,83 | 1.270,5 | 1.280,5 |
| 17.06.2015 | 1.286 | 1.290,67 | 1.264 | 1.267,17 |
| 18.06.2015 | 1.250,17 | 1.253,83 | 1.233,5 | 1.234,5 |
| 19.06.2015 | 1.256,17 | 1.260 | 1.217,33 | 1.219,33 |
| 22.06.2015 | 1.229,17 | 1.258 | 1.227,5 | 1.249,67 |
| 23.06.2015 | 1.255,33 | 1.289,5 | 1.255 | 1.288,33 |
| 24.06.2015 | 1.292 | 1.304,5 | 1.288,67 | 1.292 |
| 25.06.2015 | 1.289,33 | 1.304 | 1.284,33 | 1.287,83 |
| 26.06.2015 | 1.291 | 1.309 | 1.284,17 | 1.305,33 |
| 29.06.2015 | 1.253,33 | 1.274,33 | 1.250,33 | 1.260,83 |
| 30.06.2015 | 1.260 | 1.271,67 | 1.236,83 | 1.271 |
| 01.07.2015 | 1.284 | 1.293,33 | 1.262,17 | 1.282 |
| 02.07.2015 | 1.300,67 | 1.312 | 1.285 | 1.288,33 |
| 03.07.2015 | 1.288 | 1.289,5 | 1.271,83 | 1.282,67 |
| 06.07.2015 | 1.259,33 | 1.268,17 | 1.226,17 | 1.234,67 |
| 07.07.2015 | 1.260,67 | 1.278,67 | 1.254,67 | 1.258,17 |
| 08.07.2015 | 1.239,67 | 1.246,67 | 1.194,67 | 1.194,67 |
| 09.07.2015 | 1.160 | 1.205,33 | 1.155 | 1.205 |
| 10.07.2015 | 1.211,17 | 1.240 | 1.201,33 | 1.217 |
| 13.07.2015 | 1.238,83 | 1.255 | 1.227 | 1.250,5 |
| 14.07.2015 | 1.283 | 1.292,33 | 1.259,5 | 1.272,17 |
| 15.07.2015 | 1.272,83 | 1.273,33 | 1.253 | 1.262,33 |
| 16.07.2015 | 1.272,83 | 1.279,5 | 1.262,67 | 1.269,67 |
| 17.07.2015 | 1.274,33 | 1.304 | 1.270,67 | 1.304 |
| 21.07.2015 | 1.313,33 | 1.318,83 | 1.301,83 | 1.315,83 |
| 22.07.2015 | 1.301,83 | 1.315,67 | 1.296,83 | 1.303,67 |
| 23.07.2015 | 1.312,83 | 1.329,83 | 1.306,67 | 1.323 |
| 24.07.2015 | 1.326,5 | 1.326,5 | 1.298,33 | 1.301,67 |
| 27.07.2015 | 1.288,67 | 1.293,33 | 1.266,67 | 1.288,67 |
| 28.07.2015 | 1.267,83 | 1.283 | 1.257,67 | 1.259,83 |
| 29.07.2015 | 1.272,17 | 1.291,5 | 1.264 | 1.283,17 |
| 30.07.2015 | 1.296,67 | 1.308,33 | 1.291,5 | 1.295,83 |
| 31.07.2015 | 1.295,83 | 1.302,33 | 1.281 | 1.302,33 |
| 03.08.2015 | 1.300 | 1.300,17 | 1.266 | 1.288 |
| 04.08.2015 | 1.279 | 1.291,17 | 1.270,83 | 1.290,33 |
| 05.08.2015 | 1.289 | 1.298 | 1.276,5 | 1.293,83 |
| 06.08.2015 | 1.308,5 | 1.330,5 | 1.308,33 | 1.313,67 |
| 07.08.2015 | 1.307,17 | 1.341,67 | 1.304 | 1.341,33 |
| 10.08.2015 | 1.360 | 1.396,83 | 1.340,83 | 1.396,83 |
| 11.08.2015 | 1.404,67 | 1.416,67 | 1.350,5 | 1.364 |
| 12.08.2015 | 1.368,17 | 1.388,33 | 1.351 | 1.370,5 |
| 13.08.2015 | 1.370,5 | 1.423 | 1.367 | 1.418 |
| 14.08.2015 | 1.418 | 1.423 | 1.392 | 1.407,17 |
| 17.08.2015 | 1.423,17 | 1.469,17 | 1.420,83 | 1.450,67 |
| 18.08.2015 | 1.449,17 | 1.473,17 | 1.447 | 1.465,67 |
| 19.08.2015 | 1.456,83 | 1.471 | 1.412,67 | 1.432,17 |
| 20.08.2015 | 1.408,83 | 1.438,5 | 1.376,83 | 1.378,5 |
| 21.08.2015 | 1.334,67 | 1.343,5 | 1.295,67 | 1.295,67 |
| 24.08.2015 | 1.256,67 | 1.263,67 | 1.189,67 | 1.189,67 |
| 25.08.2015 | 1.166,33 | 1.243,17 | 1.156,33 | 1.167,5 |
| 26.08.2015 | 1.167,5 | 1.259,5 | 1.167,17 | 1.247,83 |
| 27.08.2015 | 1.263,33 | 1.288,83 | 1.252,83 | 1.278,17 |
| 28.08.2015 | 1.324,83 | 1.324,83 | 1.297,33 | 1.302,17 |
| 31.08.2015 | 1.279,83 | 1.284,5 | 1.249,83 | 1.275,33 |
| 01.09.2015 | 1.263,5 | 1.269,5 | 1.216,83 | 1.217,17 |
| 02.09.2015 | 1.195 | 1.233,17 | 1.189,5 | 1.208,33 |
| 03.09.2015 | 1.261,17 | 1.298,83 | 1.260,33 | 1.267,83 |
| 04.09.2015 | 1.268 | 1.285,83 | 1.214,67 | 1.228,17 |
| 07.09.2015 | 1.220,83 | 1.233 | 1.199,5 | 1.221,33 |
| 08.09.2015 | 1.228,83 | 1.245 | 1.185,67 | 1.189,33 |
| 09.09.2015 | 1.190 | 1.261,5 | 1.149,67 | 1.259,33 |
| 10.09.2015 | 1.212,67 | 1.237 | 1.190,83 | 1.201 |
| 11.09.2015 | 1.178,17 | 1.189,33 | 1.164,67 | 1.175,17 |
| 14.09.2015 | 1.184,67 | 1.187,83 | 1.138 | 1.142 |
| 15.09.2015 | 1.151,17 | 1.194,83 | 1.133,33 | 1.145,83 |
| 16.09.2015 | 1.156,5 | 1.169,83 | 1.124,33 | 1.134,67 |
| 17.09.2015 | 1.151,17 | 1.171 | 1.136,17 | 1.162,33 |
| 18.09.2015 | 1.128,33 | 1.129,33 | 1.089 | 1.102,67 |
| 24.09.2015 | 1.081,67 | 1.102,67 | 1.079,67 | 1.081,67 |
| 25.09.2015 | 1.089,33 | 1.125,67 | 1.080 | 1.125,67 |
| 28.09.2015 | 1.091 | 1.101,33 | 1.063,67 | 1.073,33 |
| 29.09.2015 | 1.041 | 1.055,67 | 1.025,33 | 1.032,33 |
| 30.09.2015 | 1.054,67 | 1.077,67 | 1.045,67 | 1.064,33 |
| 01.10.2015 | 1.075 | 1.107,67 | 1.054,33 | 1.089,67 |
| 02.10.2015 | 1.076 | 1.093 | 1.065,67 | 1.083,33 |
| 05.10.2015 | 1.102,33 | 1.105,33 | 1.080 | 1.099 |
| 06.10.2015 | 1.115 | 1.122,33 | 1.102 | 1.106 |
| 07.10.2015 | 1.101,67 | 1.131,67 | 1.073 | 1.128,33 |
| 08.10.2015 | 1.116 | 1.121 | 1.091 | 1.102 |
| 09.10.2015 | 1.111,67 | 1.147 | 1.103,33 | 1.144,33 |
| 13.10.2015 | 1.133 | 1.145 | 1.126,33 | 1.128,67 |
| 14.10.2015 | 1.129,67 | 1.134,33 | 1.096,33 | 1.112,33 |
| 15.10.2015 | 1.108,33 | 1.122,67 | 1.093,67 | 1.119,67 |
| 16.10.2015 | 1.136,67 | 1.161,33 | 1.124,33 | 1.158 |
| 19.10.2015 | 1.157,33 | 1.164,33 | 1.132,67 | 1.141,33 |
| 20.10.2015 | 1.155,33 | 1.159 | 1.142 | 1.153 |
| 21.10.2015 | 1.147,33 | 1.179 | 1.142,33 | 1.174,67 |
| 22.10.2015 | 1.163,33 | 1.179,33 | 1.154,67 | 1.159,67 |
| 23.10.2015 | 1.200 | 1.215,67 | 1.189,33 | 1.205 |
| 26.10.2015 | 1.239,67 | 1.252 | 1.214,33 | 1.216,33 |
| 27.10.2015 | 1.207,67 | 1.215 | 1.183,33 | 1.185,33 |
| 28.10.2015 | 1.186,67 | 1.194 | 1.173,33 | 1.185 |
| 29.10.2015 | 1.197 | 1.215,33 | 1.178,33 | 1.192,67 |
| 30.10.2015 | 1.189,67 | 1.217,67 | 1.175,33 | 1.197,33 |
| 02.11.2015 | 1.176,67 | 1.183,67 | 1.164 | 1.171,33 |
| 04.11.2015 | 1.200 | 1.223 | 1.197 | 1.202 |
| 05.11.2015 | 1.212,33 | 1.222,67 | 1.201 | 1.216 |
| 06.11.2015 | 1.217,33 | 1.220,67 | 1.201,67 | 1.207 |
| 09.11.2015 | 1.233,33 | 1.286 | 1.231,67 | 1.271,67 |
| 10.11.2015 | 1.259,67 | 1.272,33 | 1.236 | 1.267,33 |
| 11.11.2015 | 1.259 | 1.288,33 | 1.258,33 | 1.280,67 |
| 12.11.2015 | 1.271 | 1.281 | 1.264 | 1.272,67 |
| 13.11.2015 | 1.263,33 | 1.276,33 | 1.255,33 | 1.271,67 |
| 16.11.2015 | 1.240,67 | 1.275 | 1.240,67 | 1.263,33 |
| 17.11.2015 | 1.276 | 1.280,67 | 1.260 | 1.262 |
| 18.11.2015 | 1.276,67 | 1.283,33 | 1.228,67 | 1.233 |
| 19.11.2015 | 1.250,67 | 1.259 | 1.234,33 | 1.242 |
| 20.11.2015 | 1.240,67 | 1.242,33 | 1.217,67 | 1.230,33 |
| 24.11.2015 | 1.232 | 1.237,67 | 1.213,67 | 1.222 |
| 25.11.2015 | 1.216,67 | 1.219,67 | 1.194,67 | 1.201,33 |
| 26.11.2015 | 1.215 | 1.230,67 | 1.208,33 | 1.210 |
| 27.11.2015 | 1.206,33 | 1.216 | 1.189,67 | 1.193,33 |
| 30.11.2015 | 1.188,33 | 1.189,67 | 1.156,67 | 1.157,33 |
| 01.12.2015 | 1.164,33 | 1.180 | 1.153,33 | 1.172,33 |
| 02.12.2015 | 1.177,67 | 1.198,33 | 1.173,33 | 1.185,33 |
| 03.12.2015 | 1.193,33 | 1.198 | 1.184,67 | 1.192,33 |
| 04.12.2015 | 1.162,67 | 1.177 | 1.159 | 1.172,33 |
| 07.12.2015 | 1.185,33 | 1.191,67 | 1.174,33 | 1.182,33 |
| 08.12.2015 | 1.188,33 | 1.192,33 | 1.168,33 | 1.171 |
| 09.12.2015 | 1.169,33 | 1.176,33 | 1.157,67 | 1.162,67 |
| 10.12.2015 | 1.147,67 | 1.163,67 | 1.131,33 | 1.151 |
| 11.12.2015 | 1.136 | 1.155 | 1.136 | 1.149,67 |
| 14.12.2015 | 1.109,67 | 1.123,67 | 1.095,67 | 1.123,33 |
| 15.12.2015 | 1.118,67 | 1.127,33 | 1.105 | 1.105 |
| 16.12.2015 | 1.119,33 | 1.136,33 | 1.118,67 | 1.123,67 |
| 17.12.2015 | 1.155,33 | 1.181,33 | 1.147,67 | 1.163 |
| 18.12.2015 | 1.156 | 1.190 | 1.120 | 1.123 |
| 21.12.2015 | 1.117 | 1.129,33 | 1.101,33 | 1.123,67 |
| 22.12.2015 | 1.126,33 | 1.141 | 1.122,33 | 1.135 |
| 24.12.2015 | 1.150 | 1.153,67 | 1.137 | 1.140,67 |
| 25.12.2015 | 1.150,67 | 1.172,33 | 1.143 | 1.165,67 |
| 28.12.2015 | 1.171,33 | 1.180,67 | 1.163,67 | 1.172,67 |
| 29.12.2015 | 1.174,33 | 1.202 | 1.172,67 | 1.191,67 |
| 30.12.2015 | 1.197 | 1.203,33 | 1.184 | 1.190 |