9201.T
Japan Airlines Co., Ltd.
09:30:00
2778.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2798.5
Düşük₺2761
Yüksek₺2804
9201.T: Japan Airlines Co., Ltd. Arşiv
2016 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.577,9714
KAPANIŞ 3.574,4816
En Düşük
DÜŞÜK 2.929
En Yüksek
YÜKSEK 4.509
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2016 | 4.345 | 4.352 | 4.247 | 4.258 |
| 05.01.2016 | 4.269 | 4.306 | 4.248 | 4.276 |
| 06.01.2016 | 4.309 | 4.358 | 4.209 | 4.224 |
| 07.01.2016 | 4.266 | 4.328 | 4.204 | 4.225 |
| 08.01.2016 | 4.186 | 4.260 | 4.141 | 4.177 |
| 12.01.2016 | 4.176 | 4.207 | 4.031 | 4.040 |
| 13.01.2016 | 4.160 | 4.248 | 4.119 | 4.240 |
| 14.01.2016 | 4.200 | 4.259 | 4.150 | 4.210 |
| 15.01.2016 | 4.270 | 4.367 | 4.262 | 4.347 |
| 18.01.2016 | 4.277 | 4.372 | 4.270 | 4.357 |
| 19.01.2016 | 4.347 | 4.376 | 4.293 | 4.320 |
| 20.01.2016 | 4.298 | 4.330 | 4.202 | 4.207 |
| 21.01.2016 | 4.250 | 4.427 | 4.203 | 4.203 |
| 22.01.2016 | 4.300 | 4.321 | 4.112 | 4.306 |
| 25.01.2016 | 4.265 | 4.310 | 4.215 | 4.289 |
| 26.01.2016 | 4.291 | 4.314 | 4.255 | 4.262 |
| 27.01.2016 | 4.320 | 4.359 | 4.282 | 4.348 |
| 28.01.2016 | 4.361 | 4.438 | 4.345 | 4.417 |
| 29.01.2016 | 4.443 | 4.494 | 4.325 | 4.476 |
| 01.02.2016 | 4.481 | 4.509 | 4.201 | 4.247 |
| 02.02.2016 | 4.279 | 4.325 | 4.225 | 4.302 |
| 03.02.2016 | 4.309 | 4.312 | 4.190 | 4.276 |
| 04.02.2016 | 4.222 | 4.275 | 4.130 | 4.175 |
| 05.02.2016 | 4.150 | 4.161 | 4.040 | 4.076 |
| 08.02.2016 | 4.030 | 4.165 | 4.023 | 4.141 |
| 09.02.2016 | 4.021 | 4.074 | 4.012 | 4.022 |
| 10.02.2016 | 4.050 | 4.083 | 3.802 | 3.868 |
| 12.02.2016 | 3.765 | 3.804 | 3.684 | 3.692 |
| 15.02.2016 | 3.878 | 4.113 | 3.877 | 4.062 |
| 16.02.2016 | 4.023 | 4.086 | 3.932 | 3.947 |
| 17.02.2016 | 3.946 | 4.089 | 3.944 | 4.007 |
| 18.02.2016 | 4.055 | 4.058 | 3.912 | 3.939 |
| 19.02.2016 | 3.890 | 4.009 | 3.862 | 3.970 |
| 22.02.2016 | 4.002 | 4.195 | 4.000 | 4.192 |
| 23.02.2016 | 4.199 | 4.258 | 4.111 | 4.143 |
| 24.02.2016 | 4.080 | 4.152 | 4.056 | 4.125 |
| 25.02.2016 | 4.120 | 4.207 | 4.106 | 4.170 |
| 26.02.2016 | 4.187 | 4.220 | 4.161 | 4.169 |
| 29.02.2016 | 4.201 | 4.201 | 4.040 | 4.040 |
| 01.03.2016 | 4.016 | 4.087 | 4.016 | 4.066 |
| 02.03.2016 | 4.110 | 4.147 | 4.045 | 4.140 |
| 03.03.2016 | 4.140 | 4.156 | 4.025 | 4.049 |
| 04.03.2016 | 4.051 | 4.129 | 4.024 | 4.124 |
| 07.03.2016 | 4.116 | 4.122 | 4.061 | 4.092 |
| 08.03.2016 | 4.072 | 4.095 | 4.027 | 4.061 |
| 09.03.2016 | 4.045 | 4.058 | 3.934 | 3.950 |
| 10.03.2016 | 3.961 | 4.018 | 3.945 | 4.003 |
| 11.03.2016 | 3.980 | 4.079 | 3.966 | 4.056 |
| 14.03.2016 | 4.088 | 4.104 | 4.050 | 4.070 |
| 15.03.2016 | 4.093 | 4.124 | 4.071 | 4.099 |
| 16.03.2016 | 4.104 | 4.175 | 4.100 | 4.149 |
| 17.03.2016 | 4.160 | 4.173 | 4.071 | 4.092 |
| 18.03.2016 | 4.085 | 4.095 | 4.022 | 4.094 |
| 22.03.2016 | 4.129 | 4.168 | 4.111 | 4.144 |
| 23.03.2016 | 4.166 | 4.184 | 4.149 | 4.174 |
| 24.03.2016 | 4.196 | 4.276 | 4.176 | 4.253 |
| 25.03.2016 | 4.249 | 4.270 | 4.204 | 4.218 |
| 28.03.2016 | 4.260 | 4.265 | 4.210 | 4.248 |
| 29.03.2016 | 4.154 | 4.206 | 4.137 | 4.180 |
| 30.03.2016 | 4.161 | 4.222 | 4.160 | 4.167 |
| 31.03.2016 | 4.165 | 4.204 | 4.122 | 4.122 |
| 01.04.2016 | 4.088 | 4.091 | 4.008 | 4.051 |
| 04.04.2016 | 4.047 | 4.093 | 3.994 | 4.010 |
| 05.04.2016 | 3.987 | 3.994 | 3.891 | 3.915 |
| 06.04.2016 | 3.942 | 3.997 | 3.895 | 3.995 |
| 07.04.2016 | 3.983 | 4.011 | 3.940 | 4.004 |
| 08.04.2016 | 3.890 | 4.066 | 3.890 | 4.022 |
| 11.04.2016 | 4.002 | 4.058 | 3.991 | 4.058 |
| 12.04.2016 | 4.058 | 4.075 | 4.005 | 4.038 |
| 13.04.2016 | 4.012 | 4.086 | 4.011 | 4.080 |
| 14.04.2016 | 4.100 | 4.150 | 4.064 | 4.150 |
| 15.04.2016 | 4.121 | 4.176 | 4.104 | 4.167 |
| 18.04.2016 | 4.047 | 4.116 | 4.042 | 4.062 |
| 19.04.2016 | 4.092 | 4.147 | 4.090 | 4.142 |
| 20.04.2016 | 4.125 | 4.146 | 4.090 | 4.102 |
| 21.04.2016 | 4.133 | 4.143 | 4.093 | 4.108 |
| 22.04.2016 | 4.080 | 4.124 | 4.074 | 4.098 |
| 25.04.2016 | 4.100 | 4.109 | 4.055 | 4.063 |
| 26.04.2016 | 4.062 | 4.093 | 4.045 | 4.072 |
| 27.04.2016 | 4.080 | 4.095 | 4.003 | 4.035 |
| 28.04.2016 | 4.055 | 4.059 | 3.953 | 3.953 |
| 02.05.2016 | 3.759 | 3.876 | 3.702 | 3.860 |
| 06.05.2016 | 3.872 | 3.945 | 3.866 | 3.937 |
| 09.05.2016 | 3.949 | 3.966 | 3.919 | 3.936 |
| 10.05.2016 | 3.932 | 4.049 | 3.903 | 4.044 |
| 11.05.2016 | 4.062 | 4.084 | 3.996 | 4.026 |
| 12.05.2016 | 3.949 | 4.000 | 3.933 | 3.994 |
| 13.05.2016 | 3.981 | 4.010 | 3.903 | 3.903 |
| 16.05.2016 | 3.900 | 3.931 | 3.862 | 3.865 |
| 17.05.2016 | 3.899 | 3.914 | 3.850 | 3.852 |
| 18.05.2016 | 3.850 | 3.899 | 3.831 | 3.852 |
| 19.05.2016 | 3.840 | 3.863 | 3.811 | 3.820 |
| 20.05.2016 | 3.802 | 3.808 | 3.761 | 3.774 |
| 23.05.2016 | 3.758 | 3.782 | 3.732 | 3.751 |
| 24.05.2016 | 3.751 | 3.790 | 3.751 | 3.772 |
| 25.05.2016 | 3.780 | 3.833 | 3.777 | 3.830 |
| 26.05.2016 | 3.819 | 3.881 | 3.817 | 3.862 |
| 27.05.2016 | 3.873 | 3.878 | 3.830 | 3.838 |
| 30.05.2016 | 3.832 | 3.839 | 3.792 | 3.804 |
| 31.05.2016 | 3.797 | 3.809 | 3.782 | 3.801 |
| 01.06.2016 | 3.773 | 3.787 | 3.721 | 3.738 |
| 02.06.2016 | 3.710 | 3.717 | 3.619 | 3.625 |
| 03.06.2016 | 3.624 | 3.634 | 3.584 | 3.630 |
| 06.06.2016 | 3.590 | 3.626 | 3.563 | 3.625 |
| 07.06.2016 | 3.607 | 3.608 | 3.526 | 3.539 |
| 08.06.2016 | 3.550 | 3.621 | 3.531 | 3.619 |
| 09.06.2016 | 3.549 | 3.577 | 3.506 | 3.535 |
| 10.06.2016 | 3.562 | 3.581 | 3.540 | 3.564 |
| 13.06.2016 | 3.513 | 3.531 | 3.464 | 3.470 |
| 14.06.2016 | 3.435 | 3.472 | 3.406 | 3.436 |
| 15.06.2016 | 3.400 | 3.448 | 3.363 | 3.421 |
| 16.06.2016 | 3.380 | 3.420 | 3.325 | 3.331 |
| 17.06.2016 | 3.362 | 3.420 | 3.350 | 3.351 |
| 20.06.2016 | 3.383 | 3.407 | 3.364 | 3.378 |
| 21.06.2016 | 3.370 | 3.428 | 3.352 | 3.420 |
| 22.06.2016 | 3.400 | 3.418 | 3.367 | 3.401 |
| 23.06.2016 | 3.430 | 3.432 | 3.401 | 3.424 |
| 24.06.2016 | 3.435 | 3.436 | 3.050 | 3.172 |
| 27.06.2016 | 3.189 | 3.273 | 3.172 | 3.266 |
| 28.06.2016 | 3.205 | 3.286 | 3.163 | 3.260 |
| 29.06.2016 | 3.286 | 3.334 | 3.265 | 3.318 |
| 30.06.2016 | 3.391 | 3.399 | 3.286 | 3.292 |
| 01.07.2016 | 3.286 | 3.300 | 3.195 | 3.207 |
| 04.07.2016 | 3.161 | 3.223 | 3.131 | 3.191 |
| 05.07.2016 | 3.216 | 3.240 | 3.163 | 3.204 |
| 06.07.2016 | 3.132 | 3.143 | 3.061 | 3.078 |
| 07.07.2016 | 3.070 | 3.083 | 3.036 | 3.068 |
| 08.07.2016 | 3.068 | 3.084 | 3.022 | 3.022 |
| 11.07.2016 | 3.052 | 3.122 | 3.052 | 3.101 |
| 12.07.2016 | 3.200 | 3.276 | 3.196 | 3.242 |
| 13.07.2016 | 3.401 | 3.437 | 3.375 | 3.388 |
| 14.07.2016 | 3.415 | 3.427 | 3.361 | 3.372 |
| 15.07.2016 | 3.400 | 3.420 | 3.393 | 3.413 |
| 19.07.2016 | 3.445 | 3.469 | 3.396 | 3.445 |
| 20.07.2016 | 3.430 | 3.453 | 3.363 | 3.387 |
| 21.07.2016 | 3.445 | 3.449 | 3.401 | 3.413 |
| 22.07.2016 | 3.365 | 3.372 | 3.301 | 3.321 |
| 25.07.2016 | 3.318 | 3.361 | 3.276 | 3.287 |
| 26.07.2016 | 3.256 | 3.290 | 3.231 | 3.277 |
| 27.07.2016 | 3.300 | 3.345 | 3.300 | 3.319 |
| 28.07.2016 | 3.200 | 3.206 | 3.126 | 3.177 |
| 29.07.2016 | 3.188 | 3.232 | 3.138 | 3.196 |
| 01.08.2016 | 3.100 | 3.117 | 3.063 | 3.093 |
| 02.08.2016 | 3.120 | 3.125 | 3.070 | 3.070 |
| 03.08.2016 | 3.050 | 3.055 | 2.988 | 2.988 |
| 04.08.2016 | 3.015 | 3.016 | 2.961 | 2.993 |
| 05.08.2016 | 2.987,5 | 3.017 | 2.982 | 2.989,5 |
| 08.08.2016 | 3.025 | 3.146 | 3.011 | 3.138 |
| 09.08.2016 | 3.180 | 3.210 | 3.081 | 3.103 |
| 10.08.2016 | 3.159 | 3.205 | 3.092 | 3.179 |
| 12.08.2016 | 3.201 | 3.202 | 3.116 | 3.182 |
| 15.08.2016 | 3.165 | 3.172 | 3.123 | 3.131 |
| 16.08.2016 | 3.136 | 3.157 | 3.108 | 3.113 |
| 17.08.2016 | 3.110 | 3.119 | 3.067 | 3.082 |
| 18.08.2016 | 3.037 | 3.052 | 3.016 | 3.034 |
| 19.08.2016 | 3.018 | 3.021 | 2.965 | 2.985,5 |
| 22.08.2016 | 2.958 | 2.983 | 2.933 | 2.975 |
| 23.08.2016 | 2.965 | 3.036 | 2.955 | 3.018 |
| 24.08.2016 | 3.088 | 3.089 | 3.020 | 3.085 |
| 25.08.2016 | 3.135 | 3.170 | 3.128 | 3.154 |
| 26.08.2016 | 3.184 | 3.184 | 3.077 | 3.084 |
| 29.08.2016 | 3.124 | 3.135 | 3.036 | 3.051 |
| 30.08.2016 | 3.043 | 3.075 | 3.018 | 3.018 |
| 31.08.2016 | 3.088 | 3.149 | 3.062 | 3.147 |
| 01.09.2016 | 3.150 | 3.158 | 3.107 | 3.107 |
| 02.09.2016 | 3.111 | 3.131 | 3.082 | 3.128 |
| 05.09.2016 | 3.155 | 3.168 | 3.127 | 3.127 |
| 06.09.2016 | 3.135 | 3.150 | 3.123 | 3.141 |
| 07.09.2016 | 3.134 | 3.147 | 3.088 | 3.106 |
| 08.09.2016 | 3.070 | 3.112 | 3.060 | 3.079 |
| 09.09.2016 | 3.100 | 3.147 | 3.094 | 3.143 |
| 12.09.2016 | 3.100 | 3.136 | 3.083 | 3.120 |
| 13.09.2016 | 3.190 | 3.200 | 3.084 | 3.089 |
| 14.09.2016 | 3.070 | 3.094 | 3.050 | 3.055 |
| 15.09.2016 | 3.040 | 3.046 | 2.996 | 3.025 |
| 16.09.2016 | 3.057 | 3.068 | 3.032 | 3.044 |
| 20.09.2016 | 3.082 | 3.097 | 3.040 | 3.048 |
| 21.09.2016 | 3.048 | 3.119 | 3.035 | 3.118 |
| 23.09.2016 | 3.066 | 3.099 | 3.057 | 3.096 |
| 26.09.2016 | 3.080 | 3.094 | 3.019 | 3.027 |
| 27.09.2016 | 3.001 | 3.073 | 2.996 | 3.073 |
| 28.09.2016 | 3.050 | 3.069 | 3.001 | 3.050 |
| 29.09.2016 | 3.027 | 3.032 | 3.005 | 3.006 |
| 30.09.2016 | 2.986,5 | 2.986,5 | 2.951 | 2.959 |
| 03.10.2016 | 2.959 | 3.003 | 2.950,5 | 2.975 |
| 04.10.2016 | 2.959 | 2.971,5 | 2.951,5 | 2.962 |
| 05.10.2016 | 2.960 | 3.003 | 2.956 | 2.990,5 |
| 06.10.2016 | 3.000 | 3.017 | 2.975,5 | 3.014 |
| 07.10.2016 | 3.015 | 3.028 | 2.997 | 3.028 |
| 11.10.2016 | 3.010 | 3.013 | 2.956,5 | 2.969 |
| 12.10.2016 | 2.951 | 2.952 | 2.929 | 2.931 |
| 13.10.2016 | 2.945,5 | 2.972 | 2.930 | 2.942,5 |
| 14.10.2016 | 2.940 | 2.956 | 2.930 | 2.947,5 |
| 17.10.2016 | 2.950 | 2.969,5 | 2.948,5 | 2.969,5 |
| 18.10.2016 | 2.972 | 2.988,5 | 2.948,5 | 2.983,5 |
| 19.10.2016 | 2.983,5 | 2.994,5 | 2.960,5 | 2.979,5 |
| 20.10.2016 | 2.970 | 3.030 | 2.962,5 | 3.019 |
| 21.10.2016 | 3.030 | 3.096 | 3.027 | 3.079 |
| 24.10.2016 | 3.082 | 3.086 | 3.032 | 3.080 |
| 25.10.2016 | 3.050 | 3.108 | 3.045 | 3.081 |
| 26.10.2016 | 3.080 | 3.111 | 3.076 | 3.099 |
| 27.10.2016 | 3.053 | 3.095 | 3.053 | 3.067 |
| 28.10.2016 | 3.067 | 3.102 | 3.065 | 3.093 |
| 31.10.2016 | 3.055 | 3.100 | 3.055 | 3.096 |
| 01.11.2016 | 3.150 | 3.169 | 3.115 | 3.162 |
| 02.11.2016 | 3.141 | 3.177 | 3.112 | 3.167 |
| 04.11.2016 | 3.153 | 3.163 | 3.103 | 3.118 |
| 07.11.2016 | 3.161 | 3.197 | 3.142 | 3.146 |
| 08.11.2016 | 3.155 | 3.175 | 3.133 | 3.152 |
| 09.11.2016 | 3.165 | 3.205 | 3.032 | 3.111 |
| 10.11.2016 | 3.204 | 3.222 | 3.159 | 3.191 |
| 11.11.2016 | 3.204 | 3.289 | 3.166 | 3.176 |
| 14.11.2016 | 3.200 | 3.234 | 3.200 | 3.221 |
| 15.11.2016 | 3.219 | 3.220 | 3.181 | 3.190 |
| 16.11.2016 | 3.250 | 3.277 | 3.237 | 3.261 |
| 17.11.2016 | 3.300 | 3.355 | 3.287 | 3.331 |
| 18.11.2016 | 3.331 | 3.386 | 3.316 | 3.383 |
| 21.11.2016 | 3.378 | 3.419 | 3.358 | 3.398 |
| 22.11.2016 | 3.382 | 3.398 | 3.366 | 3.397 |
| 24.11.2016 | 3.397 | 3.400 | 3.382 | 3.397 |
| 25.11.2016 | 3.382 | 3.391 | 3.343 | 3.383 |
| 28.11.2016 | 3.366 | 3.381 | 3.343 | 3.356 |
| 29.11.2016 | 3.354 | 3.371 | 3.348 | 3.369 |
| 30.11.2016 | 3.371 | 3.423 | 3.371 | 3.385 |
| 01.12.2016 | 3.408 | 3.408 | 3.296 | 3.300 |
| 02.12.2016 | 3.296 | 3.339 | 3.293 | 3.315 |
| 05.12.2016 | 3.304 | 3.312 | 3.245 | 3.266 |
| 06.12.2016 | 3.279 | 3.279 | 3.241 | 3.263 |
| 07.12.2016 | 3.275 | 3.313 | 3.258 | 3.307 |
| 08.12.2016 | 3.350 | 3.397 | 3.329 | 3.397 |
| 09.12.2016 | 3.425 | 3.459 | 3.388 | 3.444 |
| 12.12.2016 | 3.478 | 3.540 | 3.455 | 3.488 |
| 13.12.2016 | 3.450 | 3.506 | 3.437 | 3.490 |
| 14.12.2016 | 3.500 | 3.501 | 3.474 | 3.482 |
| 15.12.2016 | 3.465 | 3.516 | 3.456 | 3.486 |
| 16.12.2016 | 3.520 | 3.543 | 3.500 | 3.524 |
| 19.12.2016 | 3.508 | 3.525 | 3.490 | 3.511 |
| 20.12.2016 | 3.508 | 3.549 | 3.501 | 3.544 |
| 21.12.2016 | 3.549 | 3.551 | 3.510 | 3.512 |
| 22.12.2016 | 3.505 | 3.511 | 3.491 | 3.510 |
| 26.12.2016 | 3.514 | 3.528 | 3.499 | 3.509 |
| 27.12.2016 | 3.491 | 3.504 | 3.475 | 3.491 |
| 28.12.2016 | 3.464 | 3.488 | 3.458 | 3.467 |
| 29.12.2016 | 3.448 | 3.460 | 3.402 | 3.408 |
| 30.12.2016 | 3.407 | 3.424 | 3.386 | 3.415 |