6326.T
Kubota Corporation
09:30:00
2846.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2855
Düşük₺2811.5
Yüksek₺2887.5
6326.T: Kubota Corporation Arşiv
2006 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.065,9692
KAPANIŞ 1.065,9269
En Düşük
DÜŞÜK 897
En Yüksek
YÜKSEK 1.379
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2006 | 991 | 991 | 991 | 991 |
| 03.01.2006 | 991 | 1.016 | 991 | 1.016 |
| 04.01.2006 | 1.016 | 1.035 | 1.006 | 1.035 |
| 05.01.2006 | 1.025 | 1.033 | 1.015 | 1.017 |
| 06.01.2006 | 1.023 | 1.025 | 1.015 | 1.016 |
| 09.01.2006 | 1.016 | 1.016 | 1.016 | 1.016 |
| 10.01.2006 | 1.002 | 1.029 | 1.002 | 1.020 |
| 11.01.2006 | 985 | 1.011 | 981 | 999 |
| 12.01.2006 | 1.022 | 1.028 | 1.010 | 1.027 |
| 13.01.2006 | 1.012 | 1.028 | 1.007 | 1.016 |
| 16.01.2006 | 1.013 | 1.025 | 1.008 | 1.014 |
| 17.01.2006 | 1.013 | 1.020 | 992 | 992 |
| 18.01.2006 | 988 | 1.000 | 930 | 960 |
| 19.01.2006 | 960 | 996 | 960 | 983 |
| 20.01.2006 | 990 | 993 | 953 | 958 |
| 23.01.2006 | 940 | 958 | 934 | 943 |
| 24.01.2006 | 941 | 958 | 935 | 939 |
| 25.01.2006 | 941 | 968 | 941 | 953 |
| 26.01.2006 | 1.003 | 1.019 | 985 | 1.018 |
| 27.01.2006 | 1.049 | 1.100 | 1.041 | 1.094 |
| 30.01.2006 | 1.110 | 1.126 | 1.090 | 1.092 |
| 31.01.2006 | 1.112 | 1.118 | 1.097 | 1.118 |
| 01.02.2006 | 1.092 | 1.112 | 1.077 | 1.105 |
| 02.02.2006 | 1.112 | 1.116 | 1.086 | 1.104 |
| 03.02.2006 | 1.064 | 1.084 | 1.063 | 1.079 |
| 06.02.2006 | 1.097 | 1.097 | 1.071 | 1.080 |
| 07.02.2006 | 1.092 | 1.110 | 1.084 | 1.105 |
| 08.02.2006 | 1.109 | 1.110 | 1.064 | 1.076 |
| 09.02.2006 | 1.082 | 1.085 | 1.048 | 1.064 |
| 10.02.2006 | 1.079 | 1.106 | 1.055 | 1.060 |
| 13.02.2006 | 1.080 | 1.089 | 1.054 | 1.054 |
| 14.02.2006 | 1.052 | 1.073 | 1.028 | 1.066 |
| 15.02.2006 | 1.073 | 1.099 | 1.053 | 1.061 |
| 16.02.2006 | 1.061 | 1.071 | 1.028 | 1.060 |
| 17.02.2006 | 1.055 | 1.077 | 1.046 | 1.060 |
| 20.02.2006 | 1.042 | 1.054 | 1.013 | 1.018 |
| 21.02.2006 | 1.047 | 1.075 | 1.041 | 1.073 |
| 22.02.2006 | 1.074 | 1.108 | 1.065 | 1.096 |
| 23.02.2006 | 1.121 | 1.147 | 1.117 | 1.144 |
| 24.02.2006 | 1.124 | 1.125 | 1.094 | 1.113 |
| 27.02.2006 | 1.150 | 1.156 | 1.111 | 1.114 |
| 28.02.2006 | 1.130 | 1.152 | 1.111 | 1.150 |
| 01.03.2006 | 1.130 | 1.144 | 1.120 | 1.130 |
| 02.03.2006 | 1.144 | 1.145 | 1.111 | 1.120 |
| 03.03.2006 | 1.080 | 1.104 | 1.074 | 1.092 |
| 06.03.2006 | 1.082 | 1.105 | 1.075 | 1.105 |
| 07.03.2006 | 1.110 | 1.120 | 1.089 | 1.102 |
| 08.03.2006 | 1.090 | 1.092 | 1.057 | 1.075 |
| 09.03.2006 | 1.076 | 1.124 | 1.061 | 1.120 |
| 10.03.2006 | 1.124 | 1.150 | 1.111 | 1.114 |
| 13.03.2006 | 1.148 | 1.173 | 1.140 | 1.169 |
| 14.03.2006 | 1.178 | 1.179 | 1.143 | 1.145 |
| 15.03.2006 | 1.152 | 1.159 | 1.141 | 1.156 |
| 16.03.2006 | 1.159 | 1.174 | 1.152 | 1.163 |
| 17.03.2006 | 1.176 | 1.192 | 1.171 | 1.183 |
| 20.03.2006 | 1.183 | 1.233 | 1.180 | 1.223 |
| 21.03.2006 | 1.223 | 1.223 | 1.223 | 1.223 |
| 22.03.2006 | 1.210 | 1.218 | 1.201 | 1.211 |
| 23.03.2006 | 1.205 | 1.223 | 1.183 | 1.192 |
| 24.03.2006 | 1.207 | 1.216 | 1.192 | 1.201 |
| 27.03.2006 | 1.202 | 1.239 | 1.198 | 1.236 |
| 28.03.2006 | 1.235 | 1.295 | 1.235 | 1.289 |
| 29.03.2006 | 1.269 | 1.279 | 1.253 | 1.275 |
| 30.03.2006 | 1.280 | 1.295 | 1.269 | 1.279 |
| 31.03.2006 | 1.259 | 1.277 | 1.258 | 1.270 |
| 03.04.2006 | 1.284 | 1.310 | 1.272 | 1.308 |
| 04.04.2006 | 1.309 | 1.326 | 1.306 | 1.315 |
| 05.04.2006 | 1.321 | 1.342 | 1.315 | 1.320 |
| 06.04.2006 | 1.321 | 1.337 | 1.321 | 1.333 |
| 07.04.2006 | 1.325 | 1.340 | 1.318 | 1.340 |
| 10.04.2006 | 1.323 | 1.343 | 1.319 | 1.334 |
| 11.04.2006 | 1.329 | 1.339 | 1.320 | 1.331 |
| 12.04.2006 | 1.325 | 1.325 | 1.304 | 1.311 |
| 13.04.2006 | 1.312 | 1.320 | 1.294 | 1.307 |
| 14.04.2006 | 1.325 | 1.342 | 1.310 | 1.327 |
| 17.04.2006 | 1.324 | 1.335 | 1.312 | 1.314 |
| 18.04.2006 | 1.295 | 1.322 | 1.285 | 1.317 |
| 19.04.2006 | 1.350 | 1.379 | 1.344 | 1.347 |
| 20.04.2006 | 1.350 | 1.366 | 1.335 | 1.364 |
| 21.04.2006 | 1.370 | 1.379 | 1.357 | 1.370 |
| 24.04.2006 | 1.352 | 1.362 | 1.312 | 1.324 |
| 25.04.2006 | 1.324 | 1.339 | 1.311 | 1.314 |
| 26.04.2006 | 1.302 | 1.319 | 1.294 | 1.305 |
| 27.04.2006 | 1.301 | 1.329 | 1.297 | 1.318 |
| 28.04.2006 | 1.305 | 1.309 | 1.276 | 1.287 |
| 01.05.2006 | 1.282 | 1.298 | 1.281 | 1.289 |
| 02.05.2006 | 1.290 | 1.305 | 1.284 | 1.294 |
| 03.05.2006 | 1.294 | 1.294 | 1.294 | 1.294 |
| 04.05.2006 | 1.294 | 1.294 | 1.294 | 1.294 |
| 05.05.2006 | 1.294 | 1.294 | 1.294 | 1.294 |
| 08.05.2006 | 1.340 | 1.370 | 1.339 | 1.354 |
| 09.05.2006 | 1.334 | 1.338 | 1.313 | 1.327 |
| 10.05.2006 | 1.339 | 1.339 | 1.288 | 1.299 |
| 11.05.2006 | 1.290 | 1.314 | 1.283 | 1.289 |
| 12.05.2006 | 1.245 | 1.250 | 1.221 | 1.243 |
| 15.05.2006 | 1.203 | 1.223 | 1.186 | 1.220 |
| 16.05.2006 | 1.229 | 1.239 | 1.151 | 1.162 |
| 17.05.2006 | 1.142 | 1.153 | 1.103 | 1.152 |
| 18.05.2006 | 1.107 | 1.129 | 1.074 | 1.106 |
| 19.05.2006 | 1.081 | 1.111 | 1.062 | 1.108 |
| 22.05.2006 | 1.081 | 1.098 | 1.058 | 1.059 |
| 23.05.2006 | 1.020 | 1.039 | 1.002 | 1.010 |
| 24.05.2006 | 1.070 | 1.071 | 1.045 | 1.069 |
| 25.05.2006 | 1.041 | 1.045 | 1.025 | 1.029 |
| 26.05.2006 | 1.045 | 1.079 | 1.035 | 1.077 |
| 29.05.2006 | 1.117 | 1.117 | 1.062 | 1.068 |
| 30.05.2006 | 1.080 | 1.086 | 1.056 | 1.076 |
| 31.05.2006 | 1.050 | 1.056 | 1.026 | 1.037 |
| 01.06.2006 | 1.058 | 1.073 | 1.024 | 1.033 |
| 02.06.2006 | 1.030 | 1.058 | 1.007 | 1.058 |
| 05.06.2006 | 1.010 | 1.043 | 1.006 | 1.035 |
| 06.06.2006 | 1.035 | 1.035 | 1.004 | 1.008 |
| 07.06.2006 | 1.000 | 1.012 | 955 | 961 |
| 08.06.2006 | 964 | 973 | 918 | 929 |
| 09.06.2006 | 956 | 1.018 | 956 | 1.006 |
| 12.06.2006 | 980 | 1.002 | 966 | 993 |
| 13.06.2006 | 986 | 986 | 956 | 959 |
| 14.06.2006 | 950 | 1.006 | 948 | 1.001 |
| 15.06.2006 | 1.018 | 1.018 | 967 | 975 |
| 16.06.2006 | 1.012 | 1.046 | 1.008 | 1.031 |
| 19.06.2006 | 1.020 | 1.025 | 1.006 | 1.009 |
| 20.06.2006 | 986 | 999 | 959 | 967 |
| 21.06.2006 | 967 | 971 | 951 | 968 |
| 22.06.2006 | 978 | 1.018 | 978 | 1.012 |
| 23.06.2006 | 991 | 1.015 | 982 | 1.013 |
| 26.06.2006 | 1.021 | 1.058 | 1.012 | 1.046 |
| 27.06.2006 | 1.040 | 1.067 | 1.040 | 1.056 |
| 28.06.2006 | 1.041 | 1.052 | 1.032 | 1.038 |
| 29.06.2006 | 1.050 | 1.073 | 1.042 | 1.057 |
| 30.06.2006 | 1.094 | 1.095 | 1.072 | 1.085 |
| 03.07.2006 | 1.100 | 1.123 | 1.094 | 1.111 |
| 04.07.2006 | 1.120 | 1.122 | 1.099 | 1.105 |
| 05.07.2006 | 1.085 | 1.095 | 1.074 | 1.075 |
| 06.07.2006 | 1.075 | 1.085 | 1.041 | 1.079 |
| 07.07.2006 | 1.085 | 1.093 | 1.068 | 1.071 |
| 10.07.2006 | 1.045 | 1.080 | 1.031 | 1.077 |
| 11.07.2006 | 1.071 | 1.072 | 1.041 | 1.058 |
| 12.07.2006 | 1.073 | 1.088 | 1.021 | 1.049 |
| 13.07.2006 | 1.023 | 1.070 | 1.016 | 1.036 |
| 14.07.2006 | 1.028 | 1.028 | 996 | 999 |
| 17.07.2006 | 999 | 999 | 989 | 989 |
| 18.07.2006 | 989 | 990 | 961 | 964 |
| 19.07.2006 | 974 | 999 | 963 | 963 |
| 20.07.2006 | 1.003 | 1.018 | 990 | 1.011 |
| 21.07.2006 | 994 | 1.014 | 986 | 997 |
| 24.07.2006 | 989 | 989 | 952 | 970 |
| 25.07.2006 | 985 | 998 | 982 | 990 |
| 26.07.2006 | 989 | 1.005 | 971 | 971 |
| 27.07.2006 | 971 | 996 | 970 | 988 |
| 28.07.2006 | 999 | 1.026 | 996 | 1.021 |
| 31.07.2006 | 1.052 | 1.061 | 1.046 | 1.054 |
| 01.08.2006 | 1.060 | 1.084 | 1.056 | 1.076 |
| 02.08.2006 | 1.066 | 1.072 | 1.044 | 1.058 |
| 03.08.2006 | 1.071 | 1.074 | 1.047 | 1.049 |
| 04.08.2006 | 1.040 | 1.050 | 1.027 | 1.033 |
| 07.08.2006 | 1.034 | 1.034 | 1.006 | 1.009 |
| 08.08.2006 | 1.005 | 1.024 | 996 | 1.011 |
| 09.08.2006 | 1.005 | 1.012 | 972 | 1.000 |
| 10.08.2006 | 993 | 995 | 970 | 979 |
| 11.08.2006 | 965 | 968 | 943 | 948 |
| 14.08.2006 | 948 | 948 | 925 | 937 |
| 15.08.2006 | 941 | 965 | 938 | 949 |
| 16.08.2006 | 969 | 970 | 960 | 963 |
| 17.08.2006 | 982 | 982 | 960 | 963 |
| 18.08.2006 | 968 | 975 | 964 | 968 |
| 21.08.2006 | 967 | 973 | 963 | 964 |
| 22.08.2006 | 966 | 977 | 961 | 967 |
| 23.08.2006 | 973 | 977 | 947 | 952 |
| 24.08.2006 | 951 | 951 | 933 | 940 |
| 25.08.2006 | 938 | 953 | 929 | 930 |
| 28.08.2006 | 926 | 928 | 906 | 909 |
| 29.08.2006 | 919 | 935 | 917 | 930 |
| 30.08.2006 | 944 | 958 | 941 | 949 |
| 31.08.2006 | 964 | 966 | 957 | 966 |
| 01.09.2006 | 956 | 974 | 952 | 971 |
| 04.09.2006 | 981 | 1.005 | 978 | 995 |
| 05.09.2006 | 1.000 | 1.000 | 979 | 990 |
| 06.09.2006 | 994 | 1.013 | 992 | 1.005 |
| 07.09.2006 | 996 | 1.000 | 982 | 982 |
| 08.09.2006 | 972 | 998 | 971 | 992 |
| 11.09.2006 | 983 | 990 | 959 | 966 |
| 12.09.2006 | 959 | 968 | 945 | 951 |
| 13.09.2006 | 955 | 959 | 923 | 926 |
| 14.09.2006 | 930 | 962 | 930 | 953 |
| 15.09.2006 | 937 | 949 | 924 | 932 |
| 18.09.2006 | 932 | 932 | 932 | 932 |
| 19.09.2006 | 926 | 957 | 925 | 927 |
| 20.09.2006 | 907 | 920 | 899 | 900 |
| 21.09.2006 | 920 | 925 | 902 | 918 |
| 22.09.2006 | 908 | 921 | 907 | 912 |
| 25.09.2006 | 908 | 913 | 897 | 907 |
| 26.09.2006 | 907 | 923 | 901 | 904 |
| 27.09.2006 | 927 | 946 | 916 | 946 |
| 28.09.2006 | 941 | 958 | 935 | 955 |
| 29.09.2006 | 975 | 980 | 961 | 970 |
| 02.10.2006 | 964 | 981 | 957 | 972 |
| 03.10.2006 | 962 | 967 | 956 | 960 |
| 04.10.2006 | 964 | 977 | 928 | 936 |
| 05.10.2006 | 966 | 968 | 953 | 965 |
| 06.10.2006 | 972 | 972 | 951 | 966 |
| 09.10.2006 | 966 | 966 | 966 | 966 |
| 10.10.2006 | 956 | 978 | 956 | 961 |
| 11.10.2006 | 975 | 986 | 963 | 963 |
| 12.10.2006 | 973 | 973 | 963 | 965 |
| 13.10.2006 | 985 | 1.023 | 983 | 1.018 |
| 16.10.2006 | 1.058 | 1.074 | 1.047 | 1.074 |
| 17.10.2006 | 1.074 | 1.088 | 1.071 | 1.076 |
| 18.10.2006 | 1.075 | 1.088 | 1.051 | 1.074 |
| 19.10.2006 | 1.066 | 1.071 | 1.053 | 1.061 |
| 20.10.2006 | 1.067 | 1.106 | 1.066 | 1.105 |
| 23.10.2006 | 1.065 | 1.102 | 1.060 | 1.079 |
| 24.10.2006 | 1.094 | 1.096 | 1.073 | 1.080 |
| 25.10.2006 | 1.065 | 1.073 | 1.038 | 1.046 |
| 26.10.2006 | 1.065 | 1.065 | 1.054 | 1.062 |
| 27.10.2006 | 1.080 | 1.080 | 1.050 | 1.059 |
| 30.10.2006 | 1.033 | 1.034 | 1.005 | 1.010 |
| 31.10.2006 | 1.029 | 1.032 | 1.014 | 1.023 |
| 01.11.2006 | 1.024 | 1.027 | 1.002 | 1.021 |
| 02.11.2006 | 1.001 | 1.012 | 993 | 1.010 |
| 03.11.2006 | 1.010 | 1.010 | 1.010 | 1.010 |
| 06.11.2006 | 970 | 1.007 | 962 | 1.005 |
| 07.11.2006 | 1.025 | 1.030 | 1.008 | 1.014 |
| 08.11.2006 | 994 | 1.003 | 993 | 999 |
| 09.11.2006 | 990 | 997 | 974 | 988 |
| 10.11.2006 | 980 | 983 | 947 | 952 |
| 13.11.2006 | 962 | 963 | 934 | 944 |
| 14.11.2006 | 964 | 981 | 961 | 970 |
| 15.11.2006 | 988 | 993 | 972 | 981 |
| 16.11.2006 | 1.001 | 1.019 | 992 | 1.004 |
| 17.11.2006 | 999 | 999 | 968 | 983 |
| 20.11.2006 | 983 | 983 | 942 | 945 |
| 21.11.2006 | 941 | 945 | 934 | 939 |
| 22.11.2006 | 940 | 963 | 929 | 962 |
| 23.11.2006 | 962 | 962 | 962 | 962 |
| 24.11.2006 | 961 | 961 | 942 | 950 |
| 27.11.2006 | 945 | 948 | 939 | 947 |
| 28.11.2006 | 927 | 950 | 927 | 947 |
| 29.11.2006 | 953 | 980 | 948 | 971 |
| 30.11.2006 | 1.010 | 1.021 | 1.001 | 1.019 |
| 01.12.2006 | 1.023 | 1.051 | 1.016 | 1.050 |
| 04.12.2006 | 1.030 | 1.036 | 1.025 | 1.033 |
| 05.12.2006 | 1.030 | 1.043 | 1.018 | 1.026 |
| 06.12.2006 | 1.039 | 1.046 | 1.031 | 1.042 |
| 07.12.2006 | 1.043 | 1.043 | 1.019 | 1.030 |
| 08.12.2006 | 1.012 | 1.042 | 1.012 | 1.025 |
| 11.12.2006 | 1.040 | 1.060 | 1.034 | 1.053 |
| 12.12.2006 | 1.050 | 1.061 | 1.047 | 1.052 |
| 13.12.2006 | 1.050 | 1.061 | 1.047 | 1.053 |
| 14.12.2006 | 1.057 | 1.077 | 1.057 | 1.076 |
| 15.12.2006 | 1.065 | 1.070 | 1.061 | 1.068 |
| 18.12.2006 | 1.066 | 1.083 | 1.064 | 1.068 |
| 19.12.2006 | 1.065 | 1.066 | 1.034 | 1.036 |
| 20.12.2006 | 1.056 | 1.078 | 1.050 | 1.071 |
| 21.12.2006 | 1.080 | 1.102 | 1.079 | 1.099 |
| 22.12.2006 | 1.086 | 1.104 | 1.076 | 1.102 |
| 25.12.2006 | 1.100 | 1.106 | 1.090 | 1.094 |
| 26.12.2006 | 1.098 | 1.099 | 1.090 | 1.095 |
| 27.12.2006 | 1.098 | 1.134 | 1.093 | 1.117 |
| 28.12.2006 | 1.116 | 1.117 | 1.084 | 1.095 |
| 29.12.2006 | 1.103 | 1.110 | 1.098 | 1.102 |