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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.145,9642
KAPANIŞ 1.146,7346
En Düşük
DÜŞÜK 1.016,33
En Yüksek
YÜKSEK 1.254,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 1.029,67 | 1.040 | 1.016,33 | 1.033,33 |
| 07.01.2019 | 1.055,67 | 1.071,67 | 1.052,33 | 1.055,67 |
| 08.01.2019 | 1.055,67 | 1.066,33 | 1.048,33 | 1.055,33 |
| 09.01.2019 | 1.066 | 1.073 | 1.061,67 | 1.066,67 |
| 10.01.2019 | 1.050 | 1.062,33 | 1.045,33 | 1.060 |
| 11.01.2019 | 1.068 | 1.074,33 | 1.060,33 | 1.068,67 |
| 15.01.2019 | 1.064,33 | 1.075 | 1.059,33 | 1.068,67 |
| 16.01.2019 | 1.075,67 | 1.077,67 | 1.066,33 | 1.073,67 |
| 17.01.2019 | 1.080 | 1.088,67 | 1.075,67 | 1.083 |
| 18.01.2019 | 1.091 | 1.105,33 | 1.084,67 | 1.096,33 |
| 21.01.2019 | 1.098,67 | 1.102,67 | 1.088,67 | 1.098,67 |
| 22.01.2019 | 1.100 | 1.103,33 | 1.084,33 | 1.089,67 |
| 23.01.2019 | 1.086,67 | 1.087,67 | 1.081,33 | 1.082,67 |
| 24.01.2019 | 1.071,33 | 1.079,33 | 1.058,33 | 1.072,67 |
| 25.01.2019 | 1.077,67 | 1.083,67 | 1.073,33 | 1.076 |
| 28.01.2019 | 1.070 | 1.070,67 | 1.063,33 | 1.066,67 |
| 29.01.2019 | 1.063,33 | 1.072,67 | 1.062 | 1.070,33 |
| 30.01.2019 | 1.068,33 | 1.073,33 | 1.064,33 | 1.070 |
| 31.01.2019 | 1.086 | 1.088 | 1.074,67 | 1.078 |
| 01.02.2019 | 1.071,33 | 1.082,67 | 1.068 | 1.076,67 |
| 04.02.2019 | 1.088,33 | 1.100,33 | 1.086,33 | 1.088 |
| 05.02.2019 | 1.094,67 | 1.097 | 1.087 | 1.091 |
| 06.02.2019 | 1.093,33 | 1.093,33 | 1.081,33 | 1.084,33 |
| 07.02.2019 | 1.084,33 | 1.086,67 | 1.067 | 1.074 |
| 08.02.2019 | 1.065,33 | 1.068,33 | 1.053,67 | 1.059 |
| 12.02.2019 | 1.070 | 1.090 | 1.063,67 | 1.079 |
| 13.02.2019 | 1.084 | 1.089 | 1.077 | 1.085,67 |
| 14.02.2019 | 1.089,67 | 1.097,67 | 1.088 | 1.093,67 |
| 15.02.2019 | 1.084 | 1.100,67 | 1.070 | 1.099 |
| 18.02.2019 | 1.119 | 1.119,33 | 1.104,33 | 1.108,33 |
| 19.02.2019 | 1.106,33 | 1.122,67 | 1.106,33 | 1.116,67 |
| 20.02.2019 | 1.122,33 | 1.125,33 | 1.116 | 1.120,33 |
| 21.02.2019 | 1.121,67 | 1.125,67 | 1.115,67 | 1.122,67 |
| 22.02.2019 | 1.122,33 | 1.126,67 | 1.113 | 1.115,67 |
| 25.02.2019 | 1.119,67 | 1.123,33 | 1.075 | 1.118 |
| 26.02.2019 | 1.110,67 | 1.116 | 1.104,67 | 1.107,33 |
| 27.02.2019 | 1.112,67 | 1.120 | 1.109,33 | 1.112 |
| 28.02.2019 | 1.111,33 | 1.119 | 1.108 | 1.114,33 |
| 01.03.2019 | 1.113,33 | 1.117,67 | 1.107,33 | 1.113,33 |
| 04.03.2019 | 1.120 | 1.120 | 1.104 | 1.112,33 |
| 05.03.2019 | 1.106,33 | 1.108,33 | 1.100,33 | 1.103,33 |
| 06.03.2019 | 1.107 | 1.110,33 | 1.102 | 1.109 |
| 07.03.2019 | 1.100,33 | 1.112,67 | 1.098 | 1.110,67 |
| 08.03.2019 | 1.094 | 1.101 | 1.087,33 | 1.090,33 |
| 11.03.2019 | 1.088,33 | 1.092,33 | 1.078,33 | 1.089,67 |
| 12.03.2019 | 1.098 | 1.113,33 | 1.094,67 | 1.103,67 |
| 13.03.2019 | 1.098 | 1.101,67 | 1.082 | 1.089,33 |
| 14.03.2019 | 1.097,67 | 1.106,33 | 1.082,33 | 1.082,33 |
| 15.03.2019 | 1.095,33 | 1.106 | 1.094 | 1.102,67 |
| 18.03.2019 | 1.108 | 1.115,67 | 1.101 | 1.113,67 |
| 19.03.2019 | 1.117 | 1.129,33 | 1.114,67 | 1.119 |
| 20.03.2019 | 1.120 | 1.128,67 | 1.118,33 | 1.122,33 |
| 22.03.2019 | 1.136,67 | 1.144 | 1.121 | 1.128 |
| 25.03.2019 | 1.116,67 | 1.117,67 | 1.102,67 | 1.117,67 |
| 26.03.2019 | 1.126,67 | 1.146 | 1.124,33 | 1.145 |
| 27.03.2019 | 1.121,67 | 1.130,33 | 1.111 | 1.126,33 |
| 28.03.2019 | 1.121,67 | 1.127 | 1.109 | 1.124,67 |
| 29.03.2019 | 1.136,67 | 1.142,67 | 1.123,33 | 1.123,33 |
| 01.04.2019 | 1.131,67 | 1.142,67 | 1.128 | 1.129,67 |
| 02.04.2019 | 1.144,33 | 1.144,33 | 1.133,67 | 1.134 |
| 03.04.2019 | 1.143 | 1.143 | 1.133,33 | 1.138 |
| 04.04.2019 | 1.140,33 | 1.140,67 | 1.131 | 1.133,33 |
| 05.04.2019 | 1.140 | 1.144,33 | 1.131,67 | 1.135 |
| 08.04.2019 | 1.133,67 | 1.134,67 | 1.125 | 1.126,67 |
| 09.04.2019 | 1.126,67 | 1.129,33 | 1.120 | 1.128,33 |
| 10.04.2019 | 1.113,67 | 1.122,67 | 1.107,33 | 1.121,33 |
| 11.04.2019 | 1.124,33 | 1.126,67 | 1.114,67 | 1.121,67 |
| 12.04.2019 | 1.125,67 | 1.128 | 1.118,67 | 1.121,67 |
| 15.04.2019 | 1.144 | 1.151 | 1.133,67 | 1.141 |
| 16.04.2019 | 1.144,67 | 1.151 | 1.140,67 | 1.147,33 |
| 17.04.2019 | 1.145 | 1.157,33 | 1.144,33 | 1.152,33 |
| 18.04.2019 | 1.156 | 1.163,33 | 1.147,33 | 1.151,33 |
| 19.04.2019 | 1.153,33 | 1.154 | 1.142 | 1.145,33 |
| 22.04.2019 | 1.142,33 | 1.144,33 | 1.135,33 | 1.138,67 |
| 23.04.2019 | 1.141 | 1.148,33 | 1.138,33 | 1.140 |
| 24.04.2019 | 1.146,67 | 1.149,33 | 1.132,33 | 1.137 |
| 25.04.2019 | 1.142,33 | 1.150,67 | 1.138 | 1.147,67 |
| 26.04.2019 | 1.141,67 | 1.147,33 | 1.135,67 | 1.146 |
| 07.05.2019 | 1.139,33 | 1.147,67 | 1.128,33 | 1.136 |
| 08.05.2019 | 1.122,67 | 1.128,33 | 1.110,33 | 1.117 |
| 09.05.2019 | 1.109,67 | 1.113,67 | 1.102,33 | 1.109,33 |
| 10.05.2019 | 1.110,67 | 1.117,67 | 1.101 | 1.109,67 |
| 13.05.2019 | 1.101,33 | 1.111,33 | 1.094 | 1.107 |
| 14.05.2019 | 1.085,67 | 1.104,67 | 1.082,67 | 1.103,33 |
| 15.05.2019 | 1.107 | 1.109,67 | 1.098,67 | 1.106,33 |
| 16.05.2019 | 1.112,67 | 1.113,67 | 1.100,33 | 1.106 |
| 17.05.2019 | 1.111,33 | 1.121 | 1.096 | 1.115,67 |
| 20.05.2019 | 1.124,33 | 1.175 | 1.116,67 | 1.157,67 |
| 21.05.2019 | 1.145 | 1.179,33 | 1.143,33 | 1.154,33 |
| 22.05.2019 | 1.154,33 | 1.156,33 | 1.132,33 | 1.141 |
| 23.05.2019 | 1.134,67 | 1.147,67 | 1.132,67 | 1.146,33 |
| 24.05.2019 | 1.141 | 1.151,33 | 1.132 | 1.149,33 |
| 27.05.2019 | 1.147,33 | 1.155,67 | 1.145,33 | 1.153,67 |
| 28.05.2019 | 1.150,67 | 1.156,33 | 1.146,67 | 1.151,67 |
| 29.05.2019 | 1.133,67 | 1.147 | 1.128,67 | 1.144,33 |
| 30.05.2019 | 1.145,67 | 1.159 | 1.143,33 | 1.158,33 |
| 31.05.2019 | 1.152,33 | 1.161,67 | 1.148 | 1.148,67 |
| 03.06.2019 | 1.135 | 1.146,67 | 1.132,67 | 1.145,67 |
| 04.06.2019 | 1.160,67 | 1.162 | 1.150 | 1.156 |
| 05.06.2019 | 1.169,67 | 1.171,33 | 1.164 | 1.170,33 |
| 06.06.2019 | 1.160,33 | 1.162 | 1.150,33 | 1.151,67 |
| 07.06.2019 | 1.153,33 | 1.168,67 | 1.143,67 | 1.166,33 |
| 10.06.2019 | 1.169,33 | 1.187,67 | 1.166,67 | 1.185 |
| 11.06.2019 | 1.174,67 | 1.181,33 | 1.173,33 | 1.178 |
| 12.06.2019 | 1.164,33 | 1.167 | 1.153,67 | 1.159 |
| 13.06.2019 | 1.155 | 1.166,67 | 1.153,67 | 1.166,67 |
| 14.06.2019 | 1.166,67 | 1.167,33 | 1.152,67 | 1.162 |
| 17.06.2019 | 1.166,67 | 1.178,33 | 1.164 | 1.165,33 |
| 18.06.2019 | 1.155,33 | 1.160,33 | 1.150,67 | 1.156,67 |
| 19.06.2019 | 1.167,67 | 1.170,33 | 1.158 | 1.160,67 |
| 20.06.2019 | 1.148,33 | 1.158,67 | 1.145 | 1.154,33 |
| 21.06.2019 | 1.149,33 | 1.151,33 | 1.135 | 1.141 |
| 24.06.2019 | 1.133,67 | 1.143 | 1.128,33 | 1.138,67 |
| 25.06.2019 | 1.141 | 1.154,67 | 1.137,33 | 1.149 |
| 26.06.2019 | 1.135,33 | 1.139,67 | 1.133 | 1.139,67 |
| 27.06.2019 | 1.130,67 | 1.143,33 | 1.129,33 | 1.143,33 |
| 28.06.2019 | 1.135,67 | 1.144,67 | 1.135,67 | 1.140 |
| 01.07.2019 | 1.163 | 1.167,67 | 1.159 | 1.165,33 |
| 02.07.2019 | 1.168,33 | 1.174,33 | 1.168 | 1.170 |
| 03.07.2019 | 1.171 | 1.173,67 | 1.165 | 1.173,67 |
| 04.07.2019 | 1.178,33 | 1.183 | 1.175,67 | 1.181,67 |
| 05.07.2019 | 1.175 | 1.201,67 | 1.175 | 1.200,67 |
| 08.07.2019 | 1.200,67 | 1.208,67 | 1.197,67 | 1.203 |
| 09.07.2019 | 1.200 | 1.207,67 | 1.193 | 1.193 |
| 10.07.2019 | 1.190,67 | 1.200,33 | 1.182,33 | 1.196,67 |
| 11.07.2019 | 1.193,67 | 1.197,33 | 1.188,67 | 1.190,33 |
| 12.07.2019 | 1.195,67 | 1.198,33 | 1.187 | 1.188 |
| 16.07.2019 | 1.194 | 1.196 | 1.185,33 | 1.188 |
| 17.07.2019 | 1.184,67 | 1.191,33 | 1.181,67 | 1.189,33 |
| 18.07.2019 | 1.187,33 | 1.189 | 1.180,33 | 1.184,67 |
| 19.07.2019 | 1.190 | 1.204,33 | 1.189,67 | 1.201 |
| 22.07.2019 | 1.201,33 | 1.209,67 | 1.199 | 1.202 |
| 23.07.2019 | 1.195,33 | 1.213 | 1.193,33 | 1.208 |
| 24.07.2019 | 1.209,33 | 1.212,33 | 1.204,67 | 1.209,33 |
| 25.07.2019 | 1.212,67 | 1.212,67 | 1.194 | 1.200,33 |
| 26.07.2019 | 1.194,33 | 1.198,33 | 1.191 | 1.193,67 |
| 29.07.2019 | 1.193,67 | 1.194 | 1.187,33 | 1.189,67 |
| 30.07.2019 | 1.195 | 1.204 | 1.191,67 | 1.196,33 |
| 31.07.2019 | 1.181 | 1.197,67 | 1.177,67 | 1.193,67 |
| 01.08.2019 | 1.186,33 | 1.196,33 | 1.183,67 | 1.191 |
| 02.08.2019 | 1.166,67 | 1.174 | 1.163,33 | 1.173,67 |
| 05.08.2019 | 1.160 | 1.161,67 | 1.144,33 | 1.154,33 |
| 06.08.2019 | 1.122,33 | 1.150,33 | 1.121,67 | 1.147,67 |
| 07.08.2019 | 1.140,33 | 1.153 | 1.126,33 | 1.146 |
| 08.08.2019 | 1.145,67 | 1.145,67 | 1.129,67 | 1.131 |
| 09.08.2019 | 1.139,33 | 1.150,67 | 1.131,67 | 1.144 |
| 13.08.2019 | 1.141,33 | 1.145,33 | 1.131 | 1.139,33 |
| 14.08.2019 | 1.145 | 1.155 | 1.143,67 | 1.145,33 |
| 15.08.2019 | 1.128,67 | 1.145,67 | 1.126,67 | 1.141,67 |
| 16.08.2019 | 1.141,67 | 1.149,67 | 1.137,33 | 1.145 |
| 19.08.2019 | 1.149,33 | 1.157,67 | 1.147 | 1.154 |
| 20.08.2019 | 1.152 | 1.163,67 | 1.151 | 1.160 |
| 21.08.2019 | 1.151,67 | 1.155,67 | 1.145,67 | 1.148,33 |
| 22.08.2019 | 1.151,67 | 1.152,67 | 1.141,33 | 1.148,67 |
| 23.08.2019 | 1.145 | 1.147 | 1.138,67 | 1.141 |
| 26.08.2019 | 1.107 | 1.126,33 | 1.101,67 | 1.122,33 |
| 27.08.2019 | 1.127,33 | 1.128 | 1.105,67 | 1.111,67 |
| 28.08.2019 | 1.110,67 | 1.116,33 | 1.106,67 | 1.110 |
| 29.08.2019 | 1.109,67 | 1.118 | 1.106 | 1.116,33 |
| 30.08.2019 | 1.123 | 1.127 | 1.115,67 | 1.125,67 |
| 02.09.2019 | 1.123,67 | 1.134 | 1.121,33 | 1.129 |
| 03.09.2019 | 1.129,67 | 1.130,67 | 1.126 | 1.126,33 |
| 04.09.2019 | 1.124,67 | 1.126,67 | 1.118,67 | 1.123 |
| 05.09.2019 | 1.126,33 | 1.139 | 1.124,67 | 1.129 |
| 06.09.2019 | 1.137,33 | 1.142 | 1.135,67 | 1.140 |
| 09.09.2019 | 1.140,67 | 1.149 | 1.140,67 | 1.146 |
| 10.09.2019 | 1.154,33 | 1.156,67 | 1.151 | 1.154,67 |
| 11.09.2019 | 1.168,67 | 1.187,33 | 1.165,33 | 1.182,67 |
| 12.09.2019 | 1.195,33 | 1.202 | 1.186 | 1.192,33 |
| 13.09.2019 | 1.199,33 | 1.212,33 | 1.187,33 | 1.211,33 |
| 17.09.2019 | 1.200 | 1.202,67 | 1.192 | 1.198,33 |
| 18.09.2019 | 1.203,33 | 1.203,33 | 1.182 | 1.192,33 |
| 19.09.2019 | 1.200 | 1.215,67 | 1.199,67 | 1.200 |
| 20.09.2019 | 1.204,33 | 1.207 | 1.176 | 1.178,33 |
| 24.09.2019 | 1.181,33 | 1.210,67 | 1.180,67 | 1.209,67 |
| 25.09.2019 | 1.208,33 | 1.219 | 1.204 | 1.215,33 |
| 26.09.2019 | 1.227,33 | 1.230,67 | 1.217 | 1.220,67 |
| 27.09.2019 | 1.180 | 1.195,33 | 1.174,33 | 1.190,33 |
| 30.09.2019 | 1.184 | 1.186,67 | 1.162,33 | 1.166,67 |
| 01.10.2019 | 1.172,67 | 1.185 | 1.169,67 | 1.175,67 |
| 02.10.2019 | 1.161,67 | 1.164 | 1.154,33 | 1.159,67 |
| 03.10.2019 | 1.138,67 | 1.143 | 1.128 | 1.142,67 |
| 04.10.2019 | 1.132,67 | 1.139,67 | 1.125,33 | 1.139,67 |
| 07.10.2019 | 1.141 | 1.151,67 | 1.131 | 1.133,67 |
| 08.10.2019 | 1.145,33 | 1.154,33 | 1.137,33 | 1.138,67 |
| 09.10.2019 | 1.115,33 | 1.127,67 | 1.114,33 | 1.126,67 |
| 10.10.2019 | 1.115 | 1.118,67 | 1.107,67 | 1.113,33 |
| 11.10.2019 | 1.125,67 | 1.127 | 1.115,33 | 1.116,67 |
| 15.10.2019 | 1.125 | 1.147,67 | 1.122,33 | 1.143 |
| 16.10.2019 | 1.155,33 | 1.163,67 | 1.137 | 1.143,67 |
| 17.10.2019 | 1.137 | 1.149,67 | 1.136,67 | 1.143,33 |
| 18.10.2019 | 1.141,67 | 1.149,67 | 1.133,33 | 1.141,67 |
| 21.10.2019 | 1.143,67 | 1.148 | 1.142,67 | 1.142,67 |
| 23.10.2019 | 1.147 | 1.152,33 | 1.141 | 1.150,33 |
| 24.10.2019 | 1.160 | 1.161,67 | 1.153 | 1.153 |
| 25.10.2019 | 1.155 | 1.159,67 | 1.153,33 | 1.156,33 |
| 28.10.2019 | 1.150,33 | 1.154,67 | 1.140,67 | 1.142,33 |
| 29.10.2019 | 1.140,33 | 1.155 | 1.140,33 | 1.147,33 |
| 30.10.2019 | 1.149,67 | 1.172 | 1.149,67 | 1.168,33 |
| 31.10.2019 | 1.171,67 | 1.176,33 | 1.160,67 | 1.169,67 |
| 01.11.2019 | 1.161,67 | 1.166,33 | 1.155,33 | 1.166 |
| 05.11.2019 | 1.191,67 | 1.191,67 | 1.165,67 | 1.173,67 |
| 06.11.2019 | 1.186,67 | 1.189,33 | 1.175,33 | 1.185,33 |
| 07.11.2019 | 1.193,67 | 1.197,33 | 1.183 | 1.187,67 |
| 08.11.2019 | 1.198 | 1.198 | 1.179,67 | 1.185 |
| 11.11.2019 | 1.180,67 | 1.190,67 | 1.179,67 | 1.184,67 |
| 12.11.2019 | 1.173,33 | 1.179 | 1.168,33 | 1.177,67 |
| 13.11.2019 | 1.174 | 1.177,33 | 1.161 | 1.166 |
| 14.11.2019 | 1.162,67 | 1.166,33 | 1.155,67 | 1.159,67 |
| 15.11.2019 | 1.159,67 | 1.175 | 1.155,33 | 1.169 |
| 18.11.2019 | 1.167 | 1.168,67 | 1.156,33 | 1.161,67 |
| 19.11.2019 | 1.163 | 1.187 | 1.149,33 | 1.178,33 |
| 20.11.2019 | 1.165 | 1.173,33 | 1.150,33 | 1.171,67 |
| 21.11.2019 | 1.175 | 1.176 | 1.144,67 | 1.165,33 |
| 22.11.2019 | 1.168,67 | 1.172,33 | 1.159,67 | 1.164 |
| 25.11.2019 | 1.177,67 | 1.184,33 | 1.173,33 | 1.178,67 |
| 26.11.2019 | 1.186 | 1.200,33 | 1.185,33 | 1.193,33 |
| 27.11.2019 | 1.185 | 1.192,67 | 1.181,33 | 1.191 |
| 28.11.2019 | 1.189,33 | 1.195,67 | 1.178,33 | 1.185,33 |
| 29.11.2019 | 1.190,33 | 1.191,33 | 1.178,33 | 1.180,33 |
| 02.12.2019 | 1.185,33 | 1.192,33 | 1.181,33 | 1.186,67 |
| 03.12.2019 | 1.176,33 | 1.178,67 | 1.168,67 | 1.176,33 |
| 04.12.2019 | 1.175,33 | 1.188 | 1.173 | 1.185 |
| 05.12.2019 | 1.189,67 | 1.196 | 1.186,33 | 1.192,33 |
| 06.12.2019 | 1.198,33 | 1.201,33 | 1.192 | 1.197,67 |
| 09.12.2019 | 1.213,33 | 1.214,67 | 1.195,33 | 1.211,33 |
| 10.12.2019 | 1.216,67 | 1.220 | 1.208,67 | 1.213,67 |
| 11.12.2019 | 1.218,67 | 1.224,33 | 1.213 | 1.219,33 |
| 12.12.2019 | 1.219,33 | 1.222,67 | 1.211,67 | 1.215,67 |
| 13.12.2019 | 1.247,67 | 1.254,33 | 1.235 | 1.237 |
| 16.12.2019 | 1.240 | 1.247,67 | 1.238 | 1.243,33 |
| 17.12.2019 | 1.246,67 | 1.249,33 | 1.233,33 | 1.241 |
| 18.12.2019 | 1.231,67 | 1.238 | 1.226,33 | 1.236 |
| 19.12.2019 | 1.225,33 | 1.228 | 1.215,33 | 1.217 |
| 20.12.2019 | 1.215,67 | 1.223 | 1.209 | 1.213,33 |
| 23.12.2019 | 1.214,67 | 1.214,67 | 1.205 | 1.209,67 |
| 24.12.2019 | 1.206 | 1.207,33 | 1.197,67 | 1.202,67 |
| 25.12.2019 | 1.214,33 | 1.214,33 | 1.202,67 | 1.205,33 |
| 26.12.2019 | 1.203,33 | 1.210,33 | 1.202,33 | 1.210,33 |
| 27.12.2019 | 1.216,67 | 1.219,67 | 1.210,33 | 1.212 |
| 30.12.2019 | 1.205,67 | 1.209 | 1.200 | 1.203,67 |