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
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.691,4939
KAPANIŞ 3.696,4211
En Düşük
DÜŞÜK 3.225
En Yüksek
YÜKSEK 4.467
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 3.423 | 3.485 | 3.417 | 3.473 |
| 05.01.2017 | 3.540 | 3.540 | 3.495 | 3.522 |
| 06.01.2017 | 3.517 | 3.538 | 3.499 | 3.532 |
| 10.01.2017 | 3.545 | 3.579 | 3.542 | 3.568 |
| 11.01.2017 | 3.578 | 3.608 | 3.560 | 3.592 |
| 12.01.2017 | 3.621 | 3.625 | 3.576 | 3.585 |
| 13.01.2017 | 3.620 | 3.625 | 3.591 | 3.620 |
| 16.01.2017 | 3.680 | 3.682 | 3.629 | 3.643 |
| 17.01.2017 | 3.627 | 3.657 | 3.602 | 3.622 |
| 18.01.2017 | 3.620 | 3.629 | 3.574 | 3.629 |
| 19.01.2017 | 3.693 | 3.731 | 3.683 | 3.687 |
| 20.01.2017 | 3.660 | 3.698 | 3.651 | 3.677 |
| 23.01.2017 | 3.641 | 3.658 | 3.619 | 3.639 |
| 24.01.2017 | 3.630 | 3.641 | 3.595 | 3.630 |
| 25.01.2017 | 3.655 | 3.690 | 3.642 | 3.645 |
| 26.01.2017 | 3.658 | 3.676 | 3.639 | 3.654 |
| 27.01.2017 | 3.683 | 3.719 | 3.676 | 3.701 |
| 30.01.2017 | 3.701 | 3.716 | 3.652 | 3.669 |
| 31.01.2017 | 3.602 | 3.638 | 3.600 | 3.602 |
| 01.02.2017 | 3.613 | 3.642 | 3.586 | 3.638 |
| 02.02.2017 | 3.662 | 3.667 | 3.590 | 3.594 |
| 03.02.2017 | 3.568 | 3.568 | 3.470 | 3.475 |
| 06.02.2017 | 3.500 | 3.504 | 3.471 | 3.485 |
| 07.02.2017 | 3.495 | 3.535 | 3.495 | 3.525 |
| 08.02.2017 | 3.522 | 3.542 | 3.502 | 3.539 |
| 09.02.2017 | 3.504 | 3.504 | 3.461 | 3.500 |
| 10.02.2017 | 3.528 | 3.567 | 3.524 | 3.541 |
| 13.02.2017 | 3.570 | 3.607 | 3.555 | 3.583 |
| 14.02.2017 | 3.613 | 3.624 | 3.592 | 3.596 |
| 15.02.2017 | 3.605 | 3.616 | 3.588 | 3.603 |
| 16.02.2017 | 3.612 | 3.629 | 3.584 | 3.607 |
| 17.02.2017 | 3.605 | 3.633 | 3.591 | 3.617 |
| 20.02.2017 | 3.620 | 3.669 | 3.617 | 3.660 |
| 21.02.2017 | 3.651 | 3.692 | 3.643 | 3.691 |
| 22.02.2017 | 3.699 | 3.710 | 3.676 | 3.691 |
| 23.02.2017 | 3.691 | 3.703 | 3.677 | 3.688 |
| 24.02.2017 | 3.687 | 3.729 | 3.686 | 3.698 |
| 27.02.2017 | 3.691 | 3.707 | 3.659 | 3.670 |
| 28.02.2017 | 3.690 | 3.715 | 3.669 | 3.669 |
| 01.03.2017 | 3.681 | 3.724 | 3.663 | 3.713 |
| 02.03.2017 | 3.749 | 3.765 | 3.714 | 3.723 |
| 03.03.2017 | 3.700 | 3.717 | 3.694 | 3.712 |
| 06.03.2017 | 3.720 | 3.721 | 3.691 | 3.691 |
| 07.03.2017 | 3.691 | 3.697 | 3.679 | 3.697 |
| 08.03.2017 | 3.680 | 3.689 | 3.637 | 3.648 |
| 09.03.2017 | 3.657 | 3.675 | 3.645 | 3.657 |
| 10.03.2017 | 3.697 | 3.735 | 3.677 | 3.720 |
| 13.03.2017 | 3.732 | 3.769 | 3.728 | 3.761 |
| 14.03.2017 | 3.769 | 3.784 | 3.757 | 3.772 |
| 15.03.2017 | 3.776 | 3.778 | 3.747 | 3.756 |
| 16.03.2017 | 3.762 | 3.767 | 3.729 | 3.738 |
| 17.03.2017 | 3.728 | 3.735 | 3.702 | 3.720 |
| 21.03.2017 | 3.700 | 3.702 | 3.675 | 3.701 |
| 22.03.2017 | 3.655 | 3.677 | 3.645 | 3.647 |
| 23.03.2017 | 3.636 | 3.655 | 3.624 | 3.652 |
| 24.03.2017 | 3.659 | 3.673 | 3.647 | 3.663 |
| 27.03.2017 | 3.646 | 3.648 | 3.598 | 3.629 |
| 28.03.2017 | 3.644 | 3.691 | 3.640 | 3.687 |
| 29.03.2017 | 3.600 | 3.606 | 3.546 | 3.555 |
| 30.03.2017 | 3.537 | 3.583 | 3.533 | 3.557 |
| 31.03.2017 | 3.575 | 3.579 | 3.526 | 3.526 |
| 03.04.2017 | 3.540 | 3.568 | 3.527 | 3.532 |
| 04.04.2017 | 3.500 | 3.534 | 3.481 | 3.513 |
| 05.04.2017 | 3.488 | 3.510 | 3.457 | 3.467 |
| 06.04.2017 | 3.455 | 3.474 | 3.409 | 3.412 |
| 07.04.2017 | 3.442 | 3.474 | 3.364 | 3.380 |
| 10.04.2017 | 3.393 | 3.448 | 3.376 | 3.393 |
| 11.04.2017 | 3.396 | 3.414 | 3.359 | 3.378 |
| 12.04.2017 | 3.350 | 3.368 | 3.338 | 3.362 |
| 13.04.2017 | 3.351 | 3.374 | 3.346 | 3.366 |
| 14.04.2017 | 3.362 | 3.376 | 3.351 | 3.372 |
| 17.04.2017 | 3.372 | 3.402 | 3.362 | 3.398 |
| 18.04.2017 | 3.434 | 3.435 | 3.395 | 3.406 |
| 19.04.2017 | 3.400 | 3.401 | 3.340 | 3.356 |
| 20.04.2017 | 3.372 | 3.373 | 3.335 | 3.342 |
| 21.04.2017 | 3.403 | 3.412 | 3.375 | 3.406 |
| 24.04.2017 | 3.430 | 3.453 | 3.401 | 3.408 |
| 25.04.2017 | 3.411 | 3.464 | 3.411 | 3.456 |
| 26.04.2017 | 3.499 | 3.500 | 3.458 | 3.481 |
| 27.04.2017 | 3.500 | 3.509 | 3.465 | 3.487 |
| 28.04.2017 | 3.490 | 3.532 | 3.480 | 3.520 |
| 01.05.2017 | 3.310 | 3.347 | 3.243 | 3.263 |
| 02.05.2017 | 3.265 | 3.301 | 3.250 | 3.301 |
| 08.05.2017 | 3.370 | 3.416 | 3.354 | 3.407 |
| 09.05.2017 | 3.432 | 3.449 | 3.412 | 3.424 |
| 10.05.2017 | 3.400 | 3.434 | 3.389 | 3.419 |
| 11.05.2017 | 3.421 | 3.462 | 3.395 | 3.446 |
| 12.05.2017 | 3.446 | 3.460 | 3.417 | 3.430 |
| 15.05.2017 | 3.415 | 3.429 | 3.397 | 3.413 |
| 16.05.2017 | 3.420 | 3.458 | 3.414 | 3.439 |
| 17.05.2017 | 3.428 | 3.437 | 3.421 | 3.430 |
| 18.05.2017 | 3.330 | 3.415 | 3.327 | 3.407 |
| 19.05.2017 | 3.398 | 3.411 | 3.378 | 3.396 |
| 22.05.2017 | 3.383 | 3.398 | 3.368 | 3.387 |
| 23.05.2017 | 3.350 | 3.355 | 3.282 | 3.310 |
| 24.05.2017 | 3.290 | 3.303 | 3.272 | 3.292 |
| 25.05.2017 | 3.288 | 3.314 | 3.284 | 3.295 |
| 26.05.2017 | 3.305 | 3.322 | 3.291 | 3.291 |
| 29.05.2017 | 3.293 | 3.318 | 3.293 | 3.302 |
| 30.05.2017 | 3.266 | 3.303 | 3.257 | 3.300 |
| 31.05.2017 | 3.260 | 3.287 | 3.245 | 3.245 |
| 01.06.2017 | 3.236 | 3.251 | 3.225 | 3.249 |
| 02.06.2017 | 3.251 | 3.274 | 3.226 | 3.258 |
| 05.06.2017 | 3.266 | 3.288 | 3.250 | 3.259 |
| 06.06.2017 | 3.257 | 3.314 | 3.248 | 3.300 |
| 07.06.2017 | 3.330 | 3.360 | 3.308 | 3.334 |
| 08.06.2017 | 3.376 | 3.388 | 3.345 | 3.350 |
| 09.06.2017 | 3.347 | 3.359 | 3.305 | 3.336 |
| 12.06.2017 | 3.305 | 3.353 | 3.292 | 3.346 |
| 13.06.2017 | 3.305 | 3.330 | 3.296 | 3.318 |
| 14.06.2017 | 3.330 | 3.383 | 3.321 | 3.369 |
| 15.06.2017 | 3.389 | 3.444 | 3.388 | 3.419 |
| 16.06.2017 | 3.418 | 3.458 | 3.407 | 3.437 |
| 19.06.2017 | 3.431 | 3.463 | 3.430 | 3.437 |
| 20.06.2017 | 3.457 | 3.463 | 3.436 | 3.443 |
| 21.06.2017 | 3.460 | 3.472 | 3.446 | 3.452 |
| 22.06.2017 | 3.462 | 3.465 | 3.435 | 3.459 |
| 23.06.2017 | 3.449 | 3.473 | 3.420 | 3.468 |
| 26.06.2017 | 3.468 | 3.468 | 3.444 | 3.446 |
| 27.06.2017 | 3.444 | 3.453 | 3.431 | 3.448 |
| 28.06.2017 | 3.437 | 3.459 | 3.431 | 3.436 |
| 29.06.2017 | 3.454 | 3.475 | 3.438 | 3.465 |
| 30.06.2017 | 3.449 | 3.479 | 3.443 | 3.474 |
| 03.07.2017 | 3.465 | 3.493 | 3.460 | 3.490 |
| 04.07.2017 | 3.474 | 3.482 | 3.452 | 3.467 |
| 05.07.2017 | 3.451 | 3.499 | 3.448 | 3.499 |
| 06.07.2017 | 3.520 | 3.526 | 3.493 | 3.512 |
| 07.07.2017 | 3.510 | 3.515 | 3.495 | 3.504 |
| 10.07.2017 | 3.534 | 3.556 | 3.508 | 3.508 |
| 11.07.2017 | 3.505 | 3.552 | 3.503 | 3.546 |
| 12.07.2017 | 3.514 | 3.533 | 3.513 | 3.522 |
| 13.07.2017 | 3.545 | 3.581 | 3.544 | 3.572 |
| 14.07.2017 | 3.576 | 3.626 | 3.575 | 3.616 |
| 18.07.2017 | 3.612 | 3.634 | 3.573 | 3.631 |
| 19.07.2017 | 3.617 | 3.711 | 3.583 | 3.654 |
| 20.07.2017 | 3.625 | 3.656 | 3.602 | 3.654 |
| 21.07.2017 | 3.621 | 3.638 | 3.618 | 3.633 |
| 24.07.2017 | 3.611 | 3.617 | 3.590 | 3.610 |
| 25.07.2017 | 3.603 | 3.606 | 3.551 | 3.562 |
| 26.07.2017 | 3.558 | 3.558 | 3.521 | 3.531 |
| 27.07.2017 | 3.546 | 3.621 | 3.546 | 3.598 |
| 28.07.2017 | 3.598 | 3.624 | 3.576 | 3.590 |
| 31.07.2017 | 3.555 | 3.596 | 3.554 | 3.568 |
| 01.08.2017 | 3.660 | 3.674 | 3.617 | 3.667 |
| 02.08.2017 | 3.683 | 3.698 | 3.661 | 3.696 |
| 03.08.2017 | 3.700 | 3.733 | 3.680 | 3.723 |
| 04.08.2017 | 3.732 | 3.769 | 3.726 | 3.764 |
| 07.08.2017 | 3.766 | 3.796 | 3.763 | 3.794 |
| 08.08.2017 | 3.794 | 3.815 | 3.753 | 3.812 |
| 09.08.2017 | 3.764 | 3.770 | 3.725 | 3.752 |
| 10.08.2017 | 3.753 | 3.757 | 3.710 | 3.746 |
| 14.08.2017 | 3.710 | 3.758 | 3.710 | 3.730 |
| 15.08.2017 | 3.755 | 3.775 | 3.739 | 3.746 |
| 16.08.2017 | 3.802 | 3.810 | 3.782 | 3.804 |
| 17.08.2017 | 3.808 | 3.860 | 3.802 | 3.824 |
| 18.08.2017 | 3.755 | 3.802 | 3.750 | 3.797 |
| 21.08.2017 | 3.806 | 3.825 | 3.796 | 3.805 |
| 22.08.2017 | 3.805 | 3.832 | 3.800 | 3.830 |
| 23.08.2017 | 3.845 | 3.846 | 3.805 | 3.814 |
| 24.08.2017 | 3.776 | 3.787 | 3.748 | 3.762 |
| 25.08.2017 | 3.775 | 3.806 | 3.762 | 3.768 |
| 28.08.2017 | 3.768 | 3.782 | 3.757 | 3.769 |
| 29.08.2017 | 3.699 | 3.795 | 3.687 | 3.792 |
| 30.08.2017 | 3.764 | 3.793 | 3.756 | 3.764 |
| 31.08.2017 | 3.772 | 3.797 | 3.770 | 3.778 |
| 01.09.2017 | 3.775 | 3.789 | 3.747 | 3.765 |
| 04.09.2017 | 3.756 | 3.791 | 3.747 | 3.769 |
| 05.09.2017 | 3.744 | 3.767 | 3.717 | 3.727 |
| 06.09.2017 | 3.603 | 3.690 | 3.588 | 3.671 |
| 07.09.2017 | 3.694 | 3.713 | 3.682 | 3.690 |
| 08.09.2017 | 3.660 | 3.726 | 3.660 | 3.713 |
| 11.09.2017 | 3.759 | 3.779 | 3.729 | 3.742 |
| 12.09.2017 | 3.770 | 3.804 | 3.747 | 3.799 |
| 13.09.2017 | 3.830 | 3.832 | 3.788 | 3.791 |
| 14.09.2017 | 3.786 | 3.789 | 3.741 | 3.746 |
| 15.09.2017 | 3.740 | 3.763 | 3.716 | 3.761 |
| 19.09.2017 | 3.790 | 3.798 | 3.756 | 3.787 |
| 20.09.2017 | 3.755 | 3.772 | 3.701 | 3.723 |
| 21.09.2017 | 3.708 | 3.746 | 3.706 | 3.731 |
| 22.09.2017 | 3.759 | 3.766 | 3.734 | 3.737 |
| 25.09.2017 | 3.745 | 3.790 | 3.735 | 3.777 |
| 26.09.2017 | 3.830 | 3.842 | 3.813 | 3.824 |
| 27.09.2017 | 3.787 | 3.824 | 3.757 | 3.795 |
| 28.09.2017 | 3.800 | 3.812 | 3.786 | 3.809 |
| 29.09.2017 | 3.812 | 3.816 | 3.766 | 3.808 |
| 02.10.2017 | 3.790 | 3.793 | 3.758 | 3.766 |
| 03.10.2017 | 3.780 | 3.793 | 3.750 | 3.778 |
| 04.10.2017 | 3.798 | 3.817 | 3.770 | 3.776 |
| 05.10.2017 | 3.771 | 3.778 | 3.748 | 3.760 |
| 06.10.2017 | 3.764 | 3.778 | 3.757 | 3.770 |
| 10.10.2017 | 3.762 | 3.785 | 3.746 | 3.784 |
| 11.10.2017 | 3.793 | 3.815 | 3.779 | 3.806 |
| 12.10.2017 | 3.817 | 3.819 | 3.801 | 3.808 |
| 13.10.2017 | 3.821 | 3.911 | 3.820 | 3.881 |
| 16.10.2017 | 3.890 | 3.906 | 3.869 | 3.877 |
| 17.10.2017 | 3.889 | 3.889 | 3.857 | 3.881 |
| 18.10.2017 | 3.885 | 3.888 | 3.864 | 3.877 |
| 19.10.2017 | 3.885 | 3.898 | 3.854 | 3.865 |
| 20.10.2017 | 3.813 | 3.860 | 3.809 | 3.849 |
| 23.10.2017 | 3.851 | 3.854 | 3.828 | 3.846 |
| 24.10.2017 | 3.846 | 3.862 | 3.836 | 3.859 |
| 25.10.2017 | 3.860 | 3.870 | 3.847 | 3.862 |
| 26.10.2017 | 3.831 | 3.847 | 3.810 | 3.835 |
| 27.10.2017 | 3.827 | 3.840 | 3.804 | 3.838 |
| 30.10.2017 | 3.817 | 3.856 | 3.812 | 3.846 |
| 31.10.2017 | 3.869 | 3.879 | 3.847 | 3.870 |
| 01.11.2017 | 3.899 | 4.036 | 3.881 | 4.001 |
| 02.11.2017 | 3.999 | 4.042 | 3.987 | 4.012 |
| 06.11.2017 | 4.030 | 4.074 | 4.011 | 4.028 |
| 07.11.2017 | 4.024 | 4.089 | 4.010 | 4.088 |
| 08.11.2017 | 4.088 | 4.130 | 4.083 | 4.125 |
| 09.11.2017 | 4.139 | 4.176 | 4.071 | 4.114 |
| 10.11.2017 | 4.044 | 4.081 | 4.029 | 4.052 |
| 13.11.2017 | 4.040 | 4.060 | 4.008 | 4.016 |
| 14.11.2017 | 3.990 | 4.011 | 3.984 | 3.988 |
| 15.11.2017 | 3.964 | 3.981 | 3.936 | 3.964 |
| 16.11.2017 | 3.987 | 4.052 | 3.985 | 4.023 |
| 17.11.2017 | 4.075 | 4.079 | 4.003 | 4.021 |
| 20.11.2017 | 3.990 | 4.019 | 3.983 | 4.011 |
| 21.11.2017 | 4.049 | 4.072 | 4.036 | 4.043 |
| 22.11.2017 | 4.080 | 4.088 | 4.041 | 4.050 |
| 24.11.2017 | 4.028 | 4.046 | 4.021 | 4.037 |
| 27.11.2017 | 4.060 | 4.092 | 4.014 | 4.023 |
| 28.11.2017 | 4.024 | 4.068 | 4.019 | 4.059 |
| 29.11.2017 | 4.061 | 4.103 | 4.047 | 4.091 |
| 30.11.2017 | 4.097 | 4.131 | 4.082 | 4.116 |
| 01.12.2017 | 4.150 | 4.183 | 4.134 | 4.169 |
| 04.12.2017 | 4.150 | 4.159 | 4.119 | 4.123 |
| 05.12.2017 | 4.101 | 4.169 | 4.101 | 4.158 |
| 06.12.2017 | 4.132 | 4.196 | 4.127 | 4.157 |
| 07.12.2017 | 4.146 | 4.209 | 4.145 | 4.196 |
| 08.12.2017 | 4.141 | 4.294 | 4.141 | 4.277 |
| 11.12.2017 | 4.299 | 4.311 | 4.252 | 4.295 |
| 12.12.2017 | 4.295 | 4.300 | 4.272 | 4.300 |
| 13.12.2017 | 4.330 | 4.335 | 4.276 | 4.296 |
| 14.12.2017 | 4.260 | 4.283 | 4.254 | 4.269 |
| 15.12.2017 | 4.260 | 4.308 | 4.245 | 4.292 |
| 18.12.2017 | 4.296 | 4.308 | 4.284 | 4.300 |
| 19.12.2017 | 4.301 | 4.341 | 4.299 | 4.337 |
| 20.12.2017 | 4.362 | 4.435 | 4.359 | 4.435 |
| 21.12.2017 | 4.399 | 4.413 | 4.384 | 4.403 |
| 22.12.2017 | 4.423 | 4.432 | 4.392 | 4.395 |
| 25.12.2017 | 4.400 | 4.442 | 4.396 | 4.428 |
| 26.12.2017 | 4.434 | 4.467 | 4.432 | 4.441 |
| 27.12.2017 | 4.426 | 4.445 | 4.417 | 4.437 |
| 28.12.2017 | 4.424 | 4.428 | 4.406 | 4.415 |
| 29.12.2017 | 4.415 | 4.419 | 4.390 | 4.408 |