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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.134,7893
KAPANIŞ 1.134,5197
En Düşük
DÜŞÜK 997
En Yüksek
YÜKSEK 1.315
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2021 | 1.037,67 | 1.040 | 1.024,33 | 1.025,33 |
| 05.01.2021 | 1.029,67 | 1.038 | 1.026,67 | 1.030,67 |
| 06.01.2021 | 1.026,33 | 1.056 | 1.022,67 | 1.052,33 |
| 07.01.2021 | 1.075,67 | 1.111 | 1.065,33 | 1.090,67 |
| 08.01.2021 | 1.089 | 1.108,67 | 1.086,67 | 1.108,67 |
| 12.01.2021 | 1.102 | 1.103 | 1.084,67 | 1.088,33 |
| 13.01.2021 | 1.076,67 | 1.094 | 1.066,67 | 1.091,33 |
| 14.01.2021 | 1.084,33 | 1.111 | 1.084 | 1.105,33 |
| 15.01.2021 | 1.105,33 | 1.111 | 1.092 | 1.094 |
| 18.01.2021 | 1.088,67 | 1.088,67 | 1.076 | 1.082,33 |
| 19.01.2021 | 1.081,67 | 1.095,33 | 1.080 | 1.085,33 |
| 20.01.2021 | 1.081 | 1.084 | 1.062 | 1.070 |
| 21.01.2021 | 1.066,67 | 1.077,33 | 1.065 | 1.070,67 |
| 22.01.2021 | 1.060,33 | 1.060,33 | 1.040 | 1.045 |
| 25.01.2021 | 1.044 | 1.051,67 | 1.034,33 | 1.037,33 |
| 26.01.2021 | 1.037 | 1.042,33 | 1.031,67 | 1.035,67 |
| 27.01.2021 | 1.026,67 | 1.037,67 | 1.026,67 | 1.035 |
| 28.01.2021 | 997 | 1.025,33 | 997 | 1.012,67 |
| 29.01.2021 | 1.018,33 | 1.023,33 | 999,33 | 1.001,33 |
| 01.02.2021 | 1.007,33 | 1.018 | 1.005 | 1.005 |
| 02.02.2021 | 1.007,67 | 1.009 | 1.000,67 | 1.008,67 |
| 03.02.2021 | 1.016,33 | 1.026 | 1.014,67 | 1.024 |
| 04.02.2021 | 1.033 | 1.043 | 1.031 | 1.034,67 |
| 05.02.2021 | 1.049,67 | 1.053,67 | 1.043,33 | 1.046 |
| 08.02.2021 | 1.050,67 | 1.068 | 1.048,67 | 1.066,67 |
| 09.02.2021 | 1.073,33 | 1.078,67 | 1.066,33 | 1.073 |
| 10.02.2021 | 1.072,67 | 1.088,33 | 1.071,33 | 1.083,33 |
| 12.02.2021 | 1.084 | 1.092 | 1.075 | 1.075,67 |
| 15.02.2021 | 1.076,33 | 1.078 | 1.057,67 | 1.066,33 |
| 16.02.2021 | 1.067,67 | 1.070 | 1.056 | 1.059,67 |
| 17.02.2021 | 1.062,67 | 1.067,67 | 1.052 | 1.055,33 |
| 18.02.2021 | 1.055 | 1.058,67 | 1.037,67 | 1.039 |
| 19.02.2021 | 1.039 | 1.043 | 1.032,33 | 1.035 |
| 22.02.2021 | 1.049,67 | 1.056,33 | 1.044,33 | 1.044,33 |
| 24.02.2021 | 1.051,33 | 1.052 | 1.033,33 | 1.035,33 |
| 25.02.2021 | 1.036,67 | 1.041 | 1.028 | 1.035 |
| 26.02.2021 | 1.026,67 | 1.027,33 | 1.000 | 1.000 |
| 01.03.2021 | 1.009,67 | 1.023,33 | 1.008,33 | 1.023,33 |
| 02.03.2021 | 1.026 | 1.028 | 1.014 | 1.022,33 |
| 03.03.2021 | 1.024,67 | 1.039,33 | 1.020,33 | 1.036 |
| 04.03.2021 | 1.026,67 | 1.034,67 | 1.017,33 | 1.026,33 |
| 05.03.2021 | 1.025,67 | 1.030 | 1.020,33 | 1.029 |
| 08.03.2021 | 1.045,67 | 1.056,67 | 1.040,33 | 1.052,33 |
| 09.03.2021 | 1.073,33 | 1.075 | 1.060,33 | 1.066,67 |
| 10.03.2021 | 1.065 | 1.075,33 | 1.061,67 | 1.068,67 |
| 11.03.2021 | 1.047,33 | 1.061,67 | 1.041 | 1.056,67 |
| 12.03.2021 | 1.043,33 | 1.064,33 | 1.042,67 | 1.053 |
| 15.03.2021 | 1.062 | 1.076 | 1.061,67 | 1.072,67 |
| 16.03.2021 | 1.064,33 | 1.080 | 1.064,33 | 1.074,33 |
| 17.03.2021 | 1.067 | 1.097,33 | 1.067 | 1.096,67 |
| 18.03.2021 | 1.101 | 1.129 | 1.101 | 1.125,67 |
| 19.03.2021 | 1.121,33 | 1.151,33 | 1.120 | 1.128,33 |
| 22.03.2021 | 1.132 | 1.152,33 | 1.125,33 | 1.145,67 |
| 23.03.2021 | 1.140,67 | 1.153 | 1.136,67 | 1.138 |
| 24.03.2021 | 1.124 | 1.129,67 | 1.099 | 1.106,33 |
| 25.03.2021 | 1.114 | 1.128,33 | 1.112,33 | 1.121 |
| 26.03.2021 | 1.135 | 1.145,33 | 1.126 | 1.134,33 |
| 29.03.2021 | 1.140 | 1.142,67 | 1.107,67 | 1.127 |
| 30.03.2021 | 1.106,33 | 1.109,67 | 1.086,33 | 1.106,67 |
| 31.03.2021 | 1.097,67 | 1.100 | 1.082,33 | 1.083 |
| 01.04.2021 | 1.093,33 | 1.101 | 1.075,33 | 1.078,67 |
| 02.04.2021 | 1.082,67 | 1.090,33 | 1.065,67 | 1.069,67 |
| 05.04.2021 | 1.073 | 1.078 | 1.064,33 | 1.077 |
| 06.04.2021 | 1.082,67 | 1.084 | 1.062 | 1.069 |
| 07.04.2021 | 1.072 | 1.076,33 | 1.065,67 | 1.074,67 |
| 08.04.2021 | 1.084,33 | 1.084,67 | 1.058 | 1.061,33 |
| 09.04.2021 | 1.063,33 | 1.069 | 1.057,67 | 1.061,67 |
| 12.04.2021 | 1.064,33 | 1.075,67 | 1.064,33 | 1.073 |
| 13.04.2021 | 1.081,67 | 1.085 | 1.072,67 | 1.077 |
| 14.04.2021 | 1.065,33 | 1.066 | 1.050,67 | 1.056,33 |
| 15.04.2021 | 1.064 | 1.065,67 | 1.057,33 | 1.060 |
| 16.04.2021 | 1.063,33 | 1.079,67 | 1.059,33 | 1.079,67 |
| 19.04.2021 | 1.079 | 1.079 | 1.064,67 | 1.067,33 |
| 20.04.2021 | 1.062,67 | 1.063,67 | 1.051 | 1.052,67 |
| 21.04.2021 | 1.040 | 1.045,67 | 1.034 | 1.043 |
| 22.04.2021 | 1.044,33 | 1.053 | 1.040,33 | 1.053 |
| 23.04.2021 | 1.046,67 | 1.052,67 | 1.041 | 1.048,67 |
| 26.04.2021 | 1.050,33 | 1.051,33 | 1.039,67 | 1.045 |
| 27.04.2021 | 1.037 | 1.041 | 1.031,67 | 1.038,67 |
| 28.04.2021 | 1.040,67 | 1.050 | 1.036,33 | 1.046 |
| 30.04.2021 | 1.044,67 | 1.049 | 1.031 | 1.031,67 |
| 06.05.2021 | 1.065 | 1.066,33 | 1.051 | 1.060,33 |
| 07.05.2021 | 1.071,67 | 1.084,33 | 1.065 | 1.084,33 |
| 10.05.2021 | 1.084,33 | 1.098,67 | 1.083,33 | 1.098,67 |
| 11.05.2021 | 1.091 | 1.094 | 1.079,33 | 1.081 |
| 12.05.2021 | 1.080 | 1.092 | 1.069,33 | 1.080 |
| 13.05.2021 | 1.077,33 | 1.088,67 | 1.075,67 | 1.078 |
| 14.05.2021 | 1.088,67 | 1.113,33 | 1.087,67 | 1.111,67 |
| 17.05.2021 | 1.104,33 | 1.113 | 1.097,33 | 1.107,33 |
| 18.05.2021 | 1.113,67 | 1.130 | 1.113 | 1.123 |
| 19.05.2021 | 1.108 | 1.127,33 | 1.104,33 | 1.126,67 |
| 20.05.2021 | 1.130,33 | 1.131 | 1.089,67 | 1.109,33 |
| 21.05.2021 | 1.107,67 | 1.124 | 1.097,67 | 1.114 |
| 24.05.2021 | 1.114 | 1.115,33 | 1.100,67 | 1.107,67 |
| 25.05.2021 | 1.109,67 | 1.120,67 | 1.103,33 | 1.113 |
| 26.05.2021 | 1.100 | 1.114,33 | 1.099,33 | 1.107 |
| 27.05.2021 | 1.101 | 1.110 | 1.066,67 | 1.094,67 |
| 28.05.2021 | 1.108,67 | 1.126 | 1.103 | 1.125,67 |
| 31.05.2021 | 1.121 | 1.124 | 1.109,33 | 1.114,33 |
| 01.06.2021 | 1.114,67 | 1.122,67 | 1.112 | 1.118 |
| 02.06.2021 | 1.118 | 1.119,67 | 1.106,67 | 1.111,33 |
| 03.06.2021 | 1.114 | 1.134,33 | 1.113 | 1.128 |
| 04.06.2021 | 1.132,33 | 1.139 | 1.124 | 1.135 |
| 07.06.2021 | 1.141,67 | 1.144 | 1.134 | 1.141,33 |
| 08.06.2021 | 1.138 | 1.162,67 | 1.137,67 | 1.151 |
| 09.06.2021 | 1.144,67 | 1.146,33 | 1.124,33 | 1.126,67 |
| 10.06.2021 | 1.126,33 | 1.127 | 1.118,33 | 1.121,67 |
| 11.06.2021 | 1.117,67 | 1.117,67 | 1.097,67 | 1.111 |
| 14.06.2021 | 1.117,33 | 1.118,67 | 1.104,33 | 1.106 |
| 15.06.2021 | 1.103,33 | 1.120,33 | 1.103 | 1.111,33 |
| 16.06.2021 | 1.118 | 1.120 | 1.108 | 1.108 |
| 17.06.2021 | 1.108,33 | 1.116 | 1.100,67 | 1.101,67 |
| 18.06.2021 | 1.083 | 1.084,33 | 1.067 | 1.069 |
| 21.06.2021 | 1.049 | 1.057,33 | 1.040,67 | 1.047 |
| 22.06.2021 | 1.078,33 | 1.081,33 | 1.069,67 | 1.079,33 |
| 23.06.2021 | 1.070,67 | 1.074,67 | 1.064,33 | 1.065,33 |
| 24.06.2021 | 1.060,67 | 1.071,67 | 1.059,33 | 1.068 |
| 25.06.2021 | 1.074,67 | 1.081 | 1.070,33 | 1.078,67 |
| 28.06.2021 | 1.090,67 | 1.091 | 1.077 | 1.080,67 |
| 29.06.2021 | 1.065 | 1.068,67 | 1.059,33 | 1.064,33 |
| 30.06.2021 | 1.073,33 | 1.075,33 | 1.062,67 | 1.069,33 |
| 01.07.2021 | 1.085,67 | 1.099,67 | 1.085,67 | 1.093 |
| 02.07.2021 | 1.096,33 | 1.112 | 1.096,33 | 1.106,67 |
| 05.07.2021 | 1.094,33 | 1.104 | 1.094 | 1.102,67 |
| 06.07.2021 | 1.110 | 1.119,33 | 1.100,33 | 1.115,67 |
| 07.07.2021 | 1.099,67 | 1.103 | 1.094,33 | 1.095,33 |
| 08.07.2021 | 1.103 | 1.104,67 | 1.093 | 1.093 |
| 09.07.2021 | 1.077,67 | 1.086,33 | 1.072,33 | 1.083 |
| 12.07.2021 | 1.115,33 | 1.115,33 | 1.100,33 | 1.103 |
| 13.07.2021 | 1.122 | 1.126,33 | 1.118,33 | 1.123,33 |
| 14.07.2021 | 1.123,33 | 1.132,67 | 1.121,67 | 1.128,67 |
| 15.07.2021 | 1.130,67 | 1.132 | 1.118 | 1.121,33 |
| 16.07.2021 | 1.124,33 | 1.125,67 | 1.115,67 | 1.118,67 |
| 19.07.2021 | 1.113 | 1.125,33 | 1.110,67 | 1.116,33 |
| 20.07.2021 | 1.093,33 | 1.103 | 1.093 | 1.102 |
| 21.07.2021 | 1.124,67 | 1.126 | 1.104 | 1.110,33 |
| 26.07.2021 | 1.124,33 | 1.128 | 1.121,33 | 1.124 |
| 27.07.2021 | 1.138,67 | 1.143,33 | 1.134,67 | 1.140,33 |
| 28.07.2021 | 1.140,33 | 1.145,67 | 1.132,33 | 1.137,33 |
| 29.07.2021 | 1.136,67 | 1.143 | 1.131,67 | 1.135 |
| 30.07.2021 | 1.134,67 | 1.136 | 1.125,67 | 1.126,67 |
| 02.08.2021 | 1.135,33 | 1.156,67 | 1.132,33 | 1.152,67 |
| 03.08.2021 | 1.145,67 | 1.151 | 1.134 | 1.140 |
| 04.08.2021 | 1.133,33 | 1.141,67 | 1.131 | 1.132,33 |
| 05.08.2021 | 1.125,67 | 1.146 | 1.125 | 1.145 |
| 06.08.2021 | 1.145 | 1.149,33 | 1.140,33 | 1.144,67 |
| 10.08.2021 | 1.166,67 | 1.168,33 | 1.150 | 1.154,67 |
| 11.08.2021 | 1.159,67 | 1.176,33 | 1.158,67 | 1.162,33 |
| 12.08.2021 | 1.170,33 | 1.185 | 1.167,33 | 1.177,33 |
| 13.08.2021 | 1.179,33 | 1.184,67 | 1.175,33 | 1.178,67 |
| 16.08.2021 | 1.171,67 | 1.172 | 1.157,67 | 1.161,67 |
| 17.08.2021 | 1.164,67 | 1.168,67 | 1.158,67 | 1.161,33 |
| 18.08.2021 | 1.167 | 1.172,33 | 1.162,33 | 1.167,33 |
| 19.08.2021 | 1.167,33 | 1.174,67 | 1.164,67 | 1.165 |
| 20.08.2021 | 1.167,33 | 1.174,33 | 1.166 | 1.167,67 |
| 23.08.2021 | 1.181 | 1.189 | 1.178,67 | 1.181,67 |
| 24.08.2021 | 1.184,33 | 1.197 | 1.184 | 1.196,33 |
| 25.08.2021 | 1.180,33 | 1.193,67 | 1.179,67 | 1.182 |
| 26.08.2021 | 1.183,67 | 1.189 | 1.180,33 | 1.187 |
| 27.08.2021 | 1.205,67 | 1.206,67 | 1.189,33 | 1.196,33 |
| 30.08.2021 | 1.201,33 | 1.205,33 | 1.182 | 1.187,67 |
| 31.08.2021 | 1.175 | 1.190,67 | 1.163 | 1.185 |
| 01.09.2021 | 1.187,33 | 1.209 | 1.185,67 | 1.207 |
| 02.09.2021 | 1.238,33 | 1.243,67 | 1.228,33 | 1.239 |
| 03.09.2021 | 1.235,67 | 1.264,67 | 1.234,33 | 1.253 |
| 06.09.2021 | 1.261,33 | 1.268 | 1.256,33 | 1.256,33 |
| 07.09.2021 | 1.264,67 | 1.277,67 | 1.261 | 1.272,33 |
| 08.09.2021 | 1.259,67 | 1.269,67 | 1.259,33 | 1.269,67 |
| 09.09.2021 | 1.260 | 1.272,67 | 1.255,33 | 1.255,33 |
| 10.09.2021 | 1.255,67 | 1.275,67 | 1.255,67 | 1.275,67 |
| 13.09.2021 | 1.276,67 | 1.290 | 1.274,33 | 1.288,33 |
| 14.09.2021 | 1.300 | 1.315 | 1.295,33 | 1.313,67 |
| 15.09.2021 | 1.308,33 | 1.314,67 | 1.300,33 | 1.300,33 |
| 16.09.2021 | 1.300 | 1.309 | 1.297 | 1.300 |
| 17.09.2021 | 1.297,33 | 1.299,67 | 1.291 | 1.292 |
| 21.09.2021 | 1.270 | 1.286,33 | 1.268 | 1.279 |
| 22.09.2021 | 1.273,33 | 1.277,67 | 1.262,33 | 1.262,67 |
| 24.09.2021 | 1.292,67 | 1.301,33 | 1.285,67 | 1.298,33 |
| 27.09.2021 | 1.305 | 1.313 | 1.298,33 | 1.301,33 |
| 28.09.2021 | 1.293,67 | 1.302,67 | 1.287,67 | 1.299,67 |
| 29.09.2021 | 1.264,67 | 1.271,67 | 1.245 | 1.256,33 |
| 30.09.2021 | 1.257,33 | 1.266,67 | 1.251 | 1.252 |
| 01.10.2021 | 1.245,67 | 1.253,67 | 1.226,67 | 1.231,33 |
| 04.10.2021 | 1.242,33 | 1.248,33 | 1.235 | 1.241,67 |
| 05.10.2021 | 1.244,67 | 1.245,33 | 1.223,67 | 1.234,67 |
| 06.10.2021 | 1.231,67 | 1.253,67 | 1.224 | 1.240 |
| 07.10.2021 | 1.244 | 1.246 | 1.226 | 1.235 |
| 08.10.2021 | 1.234,33 | 1.253,67 | 1.226,33 | 1.246,67 |
| 11.10.2021 | 1.245,67 | 1.268,67 | 1.243,67 | 1.268 |
| 12.10.2021 | 1.265,67 | 1.266,67 | 1.248,67 | 1.257 |
| 13.10.2021 | 1.246,67 | 1.250,67 | 1.239 | 1.240 |
| 14.10.2021 | 1.224 | 1.230 | 1.211 | 1.217,33 |
| 15.10.2021 | 1.226 | 1.246,67 | 1.221,67 | 1.243 |
| 18.10.2021 | 1.252,67 | 1.262,67 | 1.250,67 | 1.255,33 |
| 19.10.2021 | 1.254,33 | 1.257,67 | 1.238,33 | 1.242,67 |
| 20.10.2021 | 1.255 | 1.255,67 | 1.238,67 | 1.241,67 |
| 21.10.2021 | 1.237 | 1.238,67 | 1.226 | 1.226,67 |
| 22.10.2021 | 1.217,67 | 1.233,33 | 1.217 | 1.229,33 |
| 25.10.2021 | 1.218,67 | 1.230,67 | 1.218,67 | 1.222 |
| 26.10.2021 | 1.230 | 1.238,67 | 1.229 | 1.236 |
| 27.10.2021 | 1.240 | 1.247,33 | 1.231,33 | 1.247,33 |
| 28.10.2021 | 1.235,33 | 1.237,33 | 1.215 | 1.225 |
| 29.10.2021 | 1.219 | 1.232,67 | 1.218,67 | 1.228,67 |
| 01.11.2021 | 1.248,33 | 1.250,67 | 1.236,33 | 1.249,67 |
| 02.11.2021 | 1.244 | 1.245 | 1.222,67 | 1.224 |
| 04.11.2021 | 1.247 | 1.247 | 1.227,67 | 1.244 |
| 05.11.2021 | 1.237 | 1.240,33 | 1.231,67 | 1.233,33 |
| 08.11.2021 | 1.239,67 | 1.245 | 1.232,67 | 1.235,33 |
| 09.11.2021 | 1.236 | 1.240,67 | 1.223,67 | 1.224,67 |
| 10.11.2021 | 1.225 | 1.231,67 | 1.217 | 1.217,33 |
| 11.11.2021 | 1.217 | 1.228 | 1.214 | 1.219,67 |
| 12.11.2021 | 1.221 | 1.242 | 1.220,67 | 1.238,67 |
| 15.11.2021 | 1.240 | 1.243 | 1.223,33 | 1.225 |
| 16.11.2021 | 1.231 | 1.247,33 | 1.225,67 | 1.228 |
| 17.11.2021 | 1.226,67 | 1.230,33 | 1.221 | 1.222,67 |
| 18.11.2021 | 1.223 | 1.226 | 1.211 | 1.221,67 |
| 19.11.2021 | 1.221,67 | 1.233,33 | 1.170,67 | 1.182,33 |
| 22.11.2021 | 1.182 | 1.188,33 | 1.157 | 1.183 |
| 24.11.2021 | 1.183,33 | 1.188 | 1.151,67 | 1.153,33 |
| 25.11.2021 | 1.152 | 1.154 | 1.137,33 | 1.149,33 |
| 26.11.2021 | 1.139,67 | 1.145 | 1.121,67 | 1.126 |
| 29.11.2021 | 1.111,67 | 1.116 | 1.100,67 | 1.108,33 |
| 30.11.2021 | 1.116 | 1.125,33 | 1.103,33 | 1.105,33 |
| 01.12.2021 | 1.100,67 | 1.122 | 1.098 | 1.120 |
| 02.12.2021 | 1.108,67 | 1.132 | 1.104 | 1.128 |
| 03.12.2021 | 1.141,67 | 1.155 | 1.136,67 | 1.154,67 |
| 06.12.2021 | 1.153,33 | 1.154 | 1.125,33 | 1.132,67 |
| 07.12.2021 | 1.126,67 | 1.140 | 1.119,33 | 1.139 |
| 08.12.2021 | 1.154,33 | 1.161,33 | 1.145 | 1.151 |
| 09.12.2021 | 1.129 | 1.137 | 1.127 | 1.133 |
| 10.12.2021 | 1.143 | 1.145,33 | 1.126,33 | 1.127,67 |
| 13.12.2021 | 1.143,33 | 1.156,33 | 1.141,33 | 1.143,33 |
| 14.12.2021 | 1.158,33 | 1.162,67 | 1.151,33 | 1.154 |
| 15.12.2021 | 1.152 | 1.163,33 | 1.152 | 1.156,33 |
| 16.12.2021 | 1.173 | 1.188 | 1.169,67 | 1.185 |
| 17.12.2021 | 1.181,67 | 1.188,67 | 1.175 | 1.179,33 |
| 20.12.2021 | 1.165,33 | 1.172,67 | 1.163 | 1.166,67 |
| 21.12.2021 | 1.183,33 | 1.189,67 | 1.180 | 1.180,33 |
| 22.12.2021 | 1.184,33 | 1.185,67 | 1.174,33 | 1.178,33 |
| 23.12.2021 | 1.183,33 | 1.186,67 | 1.175,33 | 1.186,67 |
| 24.12.2021 | 1.196,33 | 1.197 | 1.170,33 | 1.177,33 |
| 27.12.2021 | 1.181,67 | 1.184 | 1.176,67 | 1.180 |
| 28.12.2021 | 1.191,67 | 1.200 | 1.185,33 | 1.199 |
| 29.12.2021 | 1.200 | 1.204 | 1.185,67 | 1.189,67 |
| 30.12.2021 | 1.187,67 | 1.188,33 | 1.179 | 1.183 |