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
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.248,0716
KAPANIŞ 1.247,8667
En Düşük
DÜŞÜK 1.139
En Yüksek
YÜKSEK 1.357,67
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 1.235 | 1.255,67 | 1.233,33 | 1.250,67 |
| 05.01.2017 | 1.248,67 | 1.259 | 1.248,67 | 1.257,67 |
| 06.01.2017 | 1.220,33 | 1.244,33 | 1.220,33 | 1.243,67 |
| 10.01.2017 | 1.243,33 | 1.243,33 | 1.215,67 | 1.215,67 |
| 11.01.2017 | 1.232,67 | 1.246 | 1.232 | 1.237,67 |
| 12.01.2017 | 1.230,33 | 1.230,67 | 1.214 | 1.222,33 |
| 13.01.2017 | 1.216,33 | 1.235 | 1.216,33 | 1.235 |
| 16.01.2017 | 1.229,33 | 1.239,67 | 1.223 | 1.226,67 |
| 17.01.2017 | 1.226,67 | 1.234,33 | 1.219 | 1.223 |
| 18.01.2017 | 1.213,33 | 1.235,67 | 1.208,33 | 1.232 |
| 19.01.2017 | 1.253 | 1.256,33 | 1.231,67 | 1.234,67 |
| 20.01.2017 | 1.230,33 | 1.273 | 1.230,33 | 1.265,33 |
| 23.01.2017 | 1.237,33 | 1.246,33 | 1.231 | 1.237,67 |
| 24.01.2017 | 1.227,33 | 1.238 | 1.223,33 | 1.228,33 |
| 25.01.2017 | 1.257,67 | 1.258 | 1.240,67 | 1.245,67 |
| 26.01.2017 | 1.262,67 | 1.292,67 | 1.261,33 | 1.283,67 |
| 27.01.2017 | 1.297,67 | 1.308,67 | 1.287 | 1.292,67 |
| 30.01.2017 | 1.281,33 | 1.283 | 1.269,33 | 1.278,67 |
| 31.01.2017 | 1.266,67 | 1.278,33 | 1.260,67 | 1.265 |
| 01.02.2017 | 1.248 | 1.274 | 1.244,33 | 1.270,33 |
| 02.02.2017 | 1.273 | 1.274 | 1.256,67 | 1.262 |
| 03.02.2017 | 1.259 | 1.272,67 | 1.259 | 1.260,33 |
| 06.02.2017 | 1.277,33 | 1.280 | 1.259,67 | 1.261,67 |
| 07.02.2017 | 1.246,67 | 1.261 | 1.240 | 1.257,67 |
| 08.02.2017 | 1.266,67 | 1.270,33 | 1.259,33 | 1.264 |
| 09.02.2017 | 1.255,33 | 1.258,33 | 1.249 | 1.253,33 |
| 10.02.2017 | 1.276,67 | 1.280 | 1.262 | 1.274,67 |
| 13.02.2017 | 1.288,33 | 1.299 | 1.266,33 | 1.270,67 |
| 14.02.2017 | 1.294 | 1.294 | 1.259 | 1.261,33 |
| 15.02.2017 | 1.300 | 1.340 | 1.299 | 1.312 |
| 16.02.2017 | 1.307,67 | 1.312 | 1.285 | 1.299,33 |
| 17.02.2017 | 1.295 | 1.297,33 | 1.281 | 1.291,33 |
| 20.02.2017 | 1.284,33 | 1.286 | 1.276 | 1.281,67 |
| 21.02.2017 | 1.281,67 | 1.302 | 1.278,33 | 1.301,33 |
| 22.02.2017 | 1.301,33 | 1.303 | 1.288,67 | 1.292,67 |
| 23.02.2017 | 1.295,67 | 1.303 | 1.284 | 1.301,33 |
| 24.02.2017 | 1.285,33 | 1.296,67 | 1.280 | 1.286,33 |
| 27.02.2017 | 1.267,67 | 1.270,33 | 1.247,67 | 1.256,33 |
| 28.02.2017 | 1.266,33 | 1.283,67 | 1.264 | 1.266,33 |
| 01.03.2017 | 1.275 | 1.285 | 1.262,67 | 1.283,33 |
| 02.03.2017 | 1.310 | 1.312 | 1.283,67 | 1.287,33 |
| 03.03.2017 | 1.290 | 1.290,33 | 1.279,33 | 1.288,33 |
| 06.03.2017 | 1.276,67 | 1.276,67 | 1.260 | 1.261 |
| 07.03.2017 | 1.267,67 | 1.276 | 1.266,33 | 1.275 |
| 08.03.2017 | 1.267 | 1.273,33 | 1.261,67 | 1.266,67 |
| 09.03.2017 | 1.270,33 | 1.277 | 1.254 | 1.259,67 |
| 10.03.2017 | 1.279,33 | 1.293,33 | 1.276 | 1.291 |
| 13.03.2017 | 1.285 | 1.299,67 | 1.281,67 | 1.298 |
| 14.03.2017 | 1.293 | 1.309,67 | 1.291,67 | 1.294,67 |
| 15.03.2017 | 1.286,67 | 1.305,67 | 1.286,67 | 1.304 |
| 16.03.2017 | 1.290,33 | 1.302,33 | 1.283,33 | 1.297,67 |
| 17.03.2017 | 1.293 | 1.302,67 | 1.290 | 1.297 |
| 21.03.2017 | 1.289,67 | 1.298,67 | 1.282,33 | 1.289,67 |
| 22.03.2017 | 1.252,33 | 1.258,67 | 1.227 | 1.227,33 |
| 23.03.2017 | 1.217,67 | 1.230,33 | 1.213 | 1.230 |
| 24.03.2017 | 1.227 | 1.248,33 | 1.220,33 | 1.242,67 |
| 27.03.2017 | 1.220,33 | 1.228,67 | 1.179,67 | 1.217,33 |
| 28.03.2017 | 1.234,33 | 1.240 | 1.224,33 | 1.233,33 |
| 29.03.2017 | 1.230,33 | 1.236 | 1.214 | 1.218 |
| 30.03.2017 | 1.210 | 1.216,33 | 1.200 | 1.200,67 |
| 31.03.2017 | 1.208,67 | 1.217,67 | 1.179,67 | 1.180 |
| 03.04.2017 | 1.195 | 1.202 | 1.181,33 | 1.190,67 |
| 04.04.2017 | 1.181,33 | 1.187,33 | 1.169,33 | 1.177,67 |
| 05.04.2017 | 1.171,33 | 1.180,33 | 1.162,33 | 1.174 |
| 06.04.2017 | 1.165,67 | 1.171,33 | 1.150,67 | 1.155 |
| 07.04.2017 | 1.168,67 | 1.178,67 | 1.155,33 | 1.166,67 |
| 10.04.2017 | 1.176,67 | 1.182,67 | 1.169 | 1.176,67 |
| 11.04.2017 | 1.169,67 | 1.197,33 | 1.169,33 | 1.196,33 |
| 12.04.2017 | 1.182,67 | 1.183,67 | 1.169,33 | 1.176 |
| 13.04.2017 | 1.153,33 | 1.160,67 | 1.150,67 | 1.158,67 |
| 14.04.2017 | 1.156,67 | 1.165,67 | 1.146,33 | 1.158,67 |
| 17.04.2017 | 1.148,67 | 1.162,33 | 1.141,33 | 1.162 |
| 18.04.2017 | 1.174,33 | 1.182,33 | 1.157,67 | 1.161 |
| 19.04.2017 | 1.148 | 1.152,33 | 1.139 | 1.144 |
| 20.04.2017 | 1.146,67 | 1.167,33 | 1.145,33 | 1.158,33 |
| 21.04.2017 | 1.172,33 | 1.180 | 1.160,33 | 1.170,33 |
| 24.04.2017 | 1.190 | 1.191,33 | 1.168,67 | 1.171,33 |
| 25.04.2017 | 1.171,33 | 1.205,67 | 1.171 | 1.201,67 |
| 26.04.2017 | 1.204 | 1.211,67 | 1.197,33 | 1.211,67 |
| 27.04.2017 | 1.198,33 | 1.217 | 1.197 | 1.214,33 |
| 28.04.2017 | 1.216,33 | 1.224 | 1.203,67 | 1.210,67 |
| 01.05.2017 | 1.215 | 1.229 | 1.207,33 | 1.227 |
| 02.05.2017 | 1.230,67 | 1.233,67 | 1.219 | 1.227 |
| 08.05.2017 | 1.262,67 | 1.262,67 | 1.255 | 1.259,33 |
| 09.05.2017 | 1.263,67 | 1.266 | 1.248,67 | 1.252,33 |
| 10.05.2017 | 1.252 | 1.252,67 | 1.233,67 | 1.243,33 |
| 11.05.2017 | 1.253 | 1.257 | 1.240,67 | 1.244 |
| 12.05.2017 | 1.242,33 | 1.250,33 | 1.231,33 | 1.239 |
| 15.05.2017 | 1.227,33 | 1.242 | 1.224,67 | 1.240,33 |
| 16.05.2017 | 1.246,33 | 1.246,33 | 1.220,33 | 1.225 |
| 17.05.2017 | 1.212 | 1.217 | 1.207 | 1.208,67 |
| 18.05.2017 | 1.180 | 1.186 | 1.172 | 1.177,33 |
| 19.05.2017 | 1.186 | 1.243 | 1.184,67 | 1.237,33 |
| 22.05.2017 | 1.266,67 | 1.281 | 1.264,67 | 1.281 |
| 23.05.2017 | 1.279,67 | 1.279,67 | 1.265 | 1.270 |
| 24.05.2017 | 1.282,67 | 1.283 | 1.267 | 1.275 |
| 25.05.2017 | 1.275 | 1.284,33 | 1.267,67 | 1.279,33 |
| 26.05.2017 | 1.285 | 1.297,67 | 1.282 | 1.286,33 |
| 29.05.2017 | 1.285 | 1.287 | 1.271 | 1.281,67 |
| 30.05.2017 | 1.288 | 1.292,67 | 1.278,67 | 1.285 |
| 31.05.2017 | 1.281,33 | 1.302,33 | 1.275,67 | 1.295 |
| 01.06.2017 | 1.310 | 1.328,67 | 1.310 | 1.317,67 |
| 02.06.2017 | 1.317,33 | 1.339,33 | 1.315,67 | 1.334 |
| 05.06.2017 | 1.326,67 | 1.333,67 | 1.322,67 | 1.331 |
| 06.06.2017 | 1.335 | 1.357,67 | 1.333,33 | 1.333,33 |
| 07.06.2017 | 1.310,67 | 1.323,33 | 1.303,33 | 1.311,33 |
| 08.06.2017 | 1.315,67 | 1.333 | 1.314 | 1.315 |
| 09.06.2017 | 1.318 | 1.326,33 | 1.305,33 | 1.311 |
| 12.06.2017 | 1.317,33 | 1.339,33 | 1.317,33 | 1.322,33 |
| 13.06.2017 | 1.316,33 | 1.335,33 | 1.312,67 | 1.327 |
| 14.06.2017 | 1.317 | 1.318,33 | 1.303,67 | 1.309,67 |
| 15.06.2017 | 1.298,67 | 1.316 | 1.286 | 1.302,67 |
| 16.06.2017 | 1.312 | 1.318,67 | 1.293 | 1.298,67 |
| 19.06.2017 | 1.298 | 1.312 | 1.292,33 | 1.297 |
| 20.06.2017 | 1.311,67 | 1.328,33 | 1.301,67 | 1.302 |
| 21.06.2017 | 1.302 | 1.307,33 | 1.289 | 1.300,33 |
| 22.06.2017 | 1.296,33 | 1.297,67 | 1.261,67 | 1.265 |
| 23.06.2017 | 1.260 | 1.268 | 1.257,33 | 1.261,67 |
| 26.06.2017 | 1.255,67 | 1.262,33 | 1.253 | 1.256,33 |
| 27.06.2017 | 1.258 | 1.267,67 | 1.257 | 1.260,67 |
| 28.06.2017 | 1.269,33 | 1.278,33 | 1.255,33 | 1.259,33 |
| 29.06.2017 | 1.272,67 | 1.273,33 | 1.261 | 1.265 |
| 30.06.2017 | 1.250 | 1.261 | 1.246,67 | 1.258 |
| 03.07.2017 | 1.248 | 1.257,33 | 1.246,33 | 1.253,67 |
| 04.07.2017 | 1.268,67 | 1.270,67 | 1.254,33 | 1.259,33 |
| 05.07.2017 | 1.258,67 | 1.261,33 | 1.245,67 | 1.261,33 |
| 06.07.2017 | 1.260 | 1.278 | 1.254,33 | 1.275 |
| 07.07.2017 | 1.268,67 | 1.302,33 | 1.268,33 | 1.289,67 |
| 10.07.2017 | 1.299,67 | 1.300,33 | 1.275 | 1.286,33 |
| 11.07.2017 | 1.289,33 | 1.299 | 1.284 | 1.296,67 |
| 12.07.2017 | 1.296,67 | 1.302,33 | 1.286,67 | 1.298,67 |
| 13.07.2017 | 1.303,67 | 1.311,67 | 1.283 | 1.290 |
| 14.07.2017 | 1.294,33 | 1.297,33 | 1.287 | 1.290,67 |
| 18.07.2017 | 1.290,33 | 1.306,33 | 1.290 | 1.305,33 |
| 19.07.2017 | 1.303,33 | 1.315,33 | 1.299,33 | 1.309,33 |
| 20.07.2017 | 1.314,67 | 1.322,33 | 1.307 | 1.317 |
| 21.07.2017 | 1.314,33 | 1.315,67 | 1.302 | 1.314 |
| 24.07.2017 | 1.305,33 | 1.305,67 | 1.279,33 | 1.294,67 |
| 25.07.2017 | 1.308,67 | 1.309,67 | 1.292,33 | 1.294,67 |
| 26.07.2017 | 1.307 | 1.310,33 | 1.297,33 | 1.299,67 |
| 27.07.2017 | 1.298 | 1.304,67 | 1.290,33 | 1.294 |
| 28.07.2017 | 1.288,33 | 1.297,33 | 1.285,33 | 1.293,33 |
| 31.07.2017 | 1.288,33 | 1.298,67 | 1.282,67 | 1.290,67 |
| 01.08.2017 | 1.295,33 | 1.301,33 | 1.287,33 | 1.301,33 |
| 02.08.2017 | 1.314,33 | 1.318,33 | 1.300,33 | 1.303 |
| 03.08.2017 | 1.306,67 | 1.309 | 1.292,67 | 1.306 |
| 04.08.2017 | 1.298 | 1.298,33 | 1.285 | 1.293,33 |
| 07.08.2017 | 1.300 | 1.300,67 | 1.281 | 1.284,33 |
| 08.08.2017 | 1.286 | 1.289 | 1.269 | 1.289 |
| 09.08.2017 | 1.282,67 | 1.290 | 1.260,33 | 1.270,33 |
| 10.08.2017 | 1.296 | 1.296 | 1.260 | 1.270,33 |
| 14.08.2017 | 1.259,33 | 1.262,33 | 1.247 | 1.251,67 |
| 15.08.2017 | 1.262,67 | 1.282 | 1.259 | 1.275 |
| 16.08.2017 | 1.275 | 1.287,33 | 1.267 | 1.267,33 |
| 17.08.2017 | 1.257,33 | 1.263 | 1.250 | 1.258,67 |
| 18.08.2017 | 1.240,33 | 1.250,67 | 1.232,33 | 1.248 |
| 21.08.2017 | 1.252,67 | 1.252,67 | 1.242,33 | 1.248 |
| 22.08.2017 | 1.247 | 1.250 | 1.238,33 | 1.247 |
| 23.08.2017 | 1.258 | 1.261,33 | 1.242 | 1.245 |
| 24.08.2017 | 1.239 | 1.246 | 1.231,67 | 1.232,67 |
| 25.08.2017 | 1.234,33 | 1.237,67 | 1.228,33 | 1.228,67 |
| 28.08.2017 | 1.232,67 | 1.235,33 | 1.215 | 1.223 |
| 29.08.2017 | 1.207 | 1.214,33 | 1.204,67 | 1.208,67 |
| 30.08.2017 | 1.209 | 1.215,33 | 1.205,33 | 1.208 |
| 31.08.2017 | 1.212,67 | 1.219,67 | 1.208,33 | 1.209,67 |
| 01.09.2017 | 1.212,33 | 1.213,67 | 1.198,33 | 1.209 |
| 04.09.2017 | 1.206,67 | 1.218,67 | 1.202 | 1.206 |
| 05.09.2017 | 1.200 | 1.203 | 1.194 | 1.197 |
| 06.09.2017 | 1.183,33 | 1.187 | 1.170 | 1.183,33 |
| 07.09.2017 | 1.188 | 1.193,33 | 1.175,67 | 1.176 |
| 08.09.2017 | 1.152,67 | 1.174 | 1.149,33 | 1.159,33 |
| 11.09.2017 | 1.174,33 | 1.181,67 | 1.167,33 | 1.168,33 |
| 12.09.2017 | 1.186,67 | 1.201 | 1.185 | 1.193 |
| 13.09.2017 | 1.196 | 1.207,33 | 1.194,33 | 1.197,33 |
| 14.09.2017 | 1.190,33 | 1.198,67 | 1.184 | 1.187,33 |
| 15.09.2017 | 1.186,67 | 1.201,67 | 1.183,33 | 1.197 |
| 19.09.2017 | 1.216,67 | 1.221 | 1.206,67 | 1.216,67 |
| 20.09.2017 | 1.213,67 | 1.233 | 1.213,67 | 1.228,33 |
| 21.09.2017 | 1.248 | 1.256 | 1.231 | 1.231,67 |
| 22.09.2017 | 1.231,67 | 1.237,67 | 1.222 | 1.236 |
| 25.09.2017 | 1.243,33 | 1.245,67 | 1.227 | 1.231 |
| 26.09.2017 | 1.233,67 | 1.235,33 | 1.222 | 1.225 |
| 27.09.2017 | 1.206 | 1.206 | 1.193,67 | 1.199,67 |
| 28.09.2017 | 1.216 | 1.218,67 | 1.201 | 1.205 |
| 29.09.2017 | 1.202 | 1.211,67 | 1.196,33 | 1.207,67 |
| 02.10.2017 | 1.212 | 1.214,33 | 1.207 | 1.211 |
| 03.10.2017 | 1.218 | 1.232,33 | 1.217 | 1.230,67 |
| 04.10.2017 | 1.233,67 | 1.240,33 | 1.228,33 | 1.234 |
| 05.10.2017 | 1.230,33 | 1.230,33 | 1.213,33 | 1.215,67 |
| 06.10.2017 | 1.225,67 | 1.238,33 | 1.223,33 | 1.235 |
| 10.10.2017 | 1.202,33 | 1.204,67 | 1.172,33 | 1.187,33 |
| 11.10.2017 | 1.191,33 | 1.208 | 1.190,67 | 1.206,67 |
| 12.10.2017 | 1.200,67 | 1.204 | 1.188,33 | 1.195,33 |
| 13.10.2017 | 1.188 | 1.203 | 1.185,67 | 1.195,67 |
| 16.10.2017 | 1.202 | 1.219 | 1.201 | 1.206,67 |
| 17.10.2017 | 1.212,33 | 1.220 | 1.212 | 1.215,67 |
| 18.10.2017 | 1.235 | 1.246,33 | 1.226,33 | 1.231 |
| 19.10.2017 | 1.238,67 | 1.244,33 | 1.231 | 1.243,33 |
| 20.10.2017 | 1.243,67 | 1.262 | 1.241,67 | 1.259,67 |
| 23.10.2017 | 1.266,67 | 1.269,67 | 1.258 | 1.264 |
| 24.10.2017 | 1.265,67 | 1.272,33 | 1.259,67 | 1.272 |
| 25.10.2017 | 1.281 | 1.291 | 1.274 | 1.278,67 |
| 26.10.2017 | 1.278,67 | 1.292,33 | 1.275,67 | 1.290,67 |
| 27.10.2017 | 1.307,33 | 1.308,33 | 1.289,33 | 1.293,67 |
| 30.10.2017 | 1.284 | 1.293 | 1.282,33 | 1.285,33 |
| 31.10.2017 | 1.271,67 | 1.286,67 | 1.267 | 1.278,33 |
| 01.11.2017 | 1.281,67 | 1.284,33 | 1.272 | 1.278 |
| 02.11.2017 | 1.273,33 | 1.275,33 | 1.263,33 | 1.268,33 |
| 06.11.2017 | 1.278,67 | 1.286,33 | 1.268 | 1.275 |
| 07.11.2017 | 1.272,33 | 1.282,33 | 1.264,33 | 1.279,33 |
| 08.11.2017 | 1.271,33 | 1.272,33 | 1.261,33 | 1.272 |
| 09.11.2017 | 1.273 | 1.308 | 1.268,33 | 1.282,67 |
| 10.11.2017 | 1.263,33 | 1.275,33 | 1.255 | 1.261,67 |
| 13.11.2017 | 1.255 | 1.258,67 | 1.247,67 | 1.249 |
| 14.11.2017 | 1.248 | 1.257 | 1.246,33 | 1.250,67 |
| 15.11.2017 | 1.244,33 | 1.248 | 1.226,67 | 1.233,67 |
| 16.11.2017 | 1.230 | 1.246 | 1.224 | 1.240,67 |
| 17.11.2017 | 1.245 | 1.257,33 | 1.220,67 | 1.234,67 |
| 20.11.2017 | 1.180,67 | 1.191,67 | 1.156,33 | 1.166,67 |
| 21.11.2017 | 1.170,67 | 1.173,67 | 1.159 | 1.162 |
| 22.11.2017 | 1.158,33 | 1.165 | 1.151,33 | 1.151,67 |
| 24.11.2017 | 1.150 | 1.155,67 | 1.143,67 | 1.152,67 |
| 27.11.2017 | 1.155,67 | 1.169,33 | 1.154,67 | 1.159 |
| 28.11.2017 | 1.155 | 1.158,67 | 1.142 | 1.150 |
| 29.11.2017 | 1.163,33 | 1.197 | 1.162,67 | 1.192,67 |
| 30.11.2017 | 1.192,67 | 1.231 | 1.187,67 | 1.218,33 |
| 01.12.2017 | 1.231,67 | 1.246,67 | 1.218 | 1.225 |
| 04.12.2017 | 1.232 | 1.232,33 | 1.214 | 1.215,67 |
| 05.12.2017 | 1.217,67 | 1.225,33 | 1.209,67 | 1.217 |
| 06.12.2017 | 1.205 | 1.205,33 | 1.180,67 | 1.182 |
| 07.12.2017 | 1.185,33 | 1.195,33 | 1.184 | 1.190,67 |
| 08.12.2017 | 1.175 | 1.202,33 | 1.175 | 1.196,67 |
| 11.12.2017 | 1.213 | 1.226 | 1.203,33 | 1.221 |
| 12.12.2017 | 1.221 | 1.236,33 | 1.216,33 | 1.231 |
| 13.12.2017 | 1.254,33 | 1.255,67 | 1.234,67 | 1.239,67 |
| 14.12.2017 | 1.233,33 | 1.233,67 | 1.221 | 1.229 |
| 15.12.2017 | 1.228 | 1.242 | 1.219,33 | 1.234 |
| 18.12.2017 | 1.243,33 | 1.274 | 1.238,33 | 1.272,33 |
| 19.12.2017 | 1.272,33 | 1.279,33 | 1.267,67 | 1.271 |
| 20.12.2017 | 1.279,33 | 1.292,33 | 1.273,67 | 1.285,67 |
| 21.12.2017 | 1.286,67 | 1.289,33 | 1.276,33 | 1.278 |
| 22.12.2017 | 1.276,67 | 1.290,33 | 1.269 | 1.274,33 |
| 25.12.2017 | 1.291,33 | 1.293 | 1.272,33 | 1.277,67 |
| 26.12.2017 | 1.276,67 | 1.278,33 | 1.268,33 | 1.275 |
| 27.12.2017 | 1.277,33 | 1.281,67 | 1.269,67 | 1.274,67 |
| 28.12.2017 | 1.267 | 1.271 | 1.258,67 | 1.262,67 |
| 29.12.2017 | 1.267,67 | 1.276,33 | 1.267,67 | 1.271,33 |