6503.T
Mitsubishi Electric Corporation
09:30:00
6051 ¥
0.0000 (%0.00)
Önceki Kapanış: 6056
Düşük₺6023
Yüksek₺6166
6503.T: Mitsubishi Electric Corporation Arşiv
2006 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 956,0231
KAPANIŞ 957,1654
En Düşük
DÜŞÜK 770
En Yüksek
YÜKSEK 1.112
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2006 | 835 | 835 | 835 | 835 |
| 03.01.2006 | 835 | 835 | 835 | 835 |
| 04.01.2006 | 844 | 844 | 833 | 840 |
| 05.01.2006 | 867 | 879 | 846 | 879 |
| 06.01.2006 | 882 | 889 | 862 | 877 |
| 09.01.2006 | 877 | 877 | 877 | 877 |
| 10.01.2006 | 869 | 887 | 866 | 870 |
| 11.01.2006 | 851 | 870 | 832 | 843 |
| 12.01.2006 | 871 | 879 | 863 | 873 |
| 13.01.2006 | 893 | 897 | 863 | 888 |
| 16.01.2006 | 876 | 891 | 865 | 879 |
| 17.01.2006 | 872 | 889 | 852 | 859 |
| 18.01.2006 | 839 | 845 | 795 | 830 |
| 19.01.2006 | 820 | 855 | 820 | 849 |
| 20.01.2006 | 860 | 860 | 843 | 859 |
| 23.01.2006 | 830 | 857 | 830 | 838 |
| 24.01.2006 | 842 | 846 | 830 | 840 |
| 25.01.2006 | 845 | 871 | 838 | 866 |
| 26.01.2006 | 870 | 877 | 864 | 869 |
| 27.01.2006 | 909 | 964 | 909 | 955 |
| 30.01.2006 | 945 | 959 | 937 | 940 |
| 31.01.2006 | 950 | 967 | 945 | 955 |
| 01.02.2006 | 940 | 955 | 933 | 933 |
| 02.02.2006 | 955 | 974 | 935 | 943 |
| 03.02.2006 | 960 | 974 | 955 | 960 |
| 06.02.2006 | 969 | 970 | 935 | 948 |
| 07.02.2006 | 950 | 955 | 943 | 948 |
| 08.02.2006 | 945 | 945 | 915 | 920 |
| 09.02.2006 | 925 | 929 | 916 | 920 |
| 10.02.2006 | 920 | 929 | 896 | 903 |
| 13.02.2006 | 900 | 900 | 872 | 874 |
| 14.02.2006 | 871 | 885 | 846 | 875 |
| 15.02.2006 | 885 | 894 | 879 | 884 |
| 16.02.2006 | 880 | 894 | 872 | 893 |
| 17.02.2006 | 900 | 915 | 884 | 888 |
| 20.02.2006 | 878 | 878 | 843 | 849 |
| 21.02.2006 | 859 | 865 | 846 | 864 |
| 22.02.2006 | 874 | 891 | 872 | 878 |
| 23.02.2006 | 898 | 927 | 893 | 925 |
| 24.02.2006 | 915 | 925 | 902 | 918 |
| 27.02.2006 | 921 | 941 | 908 | 941 |
| 28.02.2006 | 935 | 939 | 915 | 935 |
| 01.03.2006 | 925 | 925 | 914 | 914 |
| 02.03.2006 | 910 | 915 | 901 | 903 |
| 03.03.2006 | 885 | 900 | 879 | 879 |
| 06.03.2006 | 869 | 894 | 867 | 877 |
| 07.03.2006 | 882 | 895 | 878 | 886 |
| 08.03.2006 | 879 | 882 | 867 | 879 |
| 09.03.2006 | 884 | 920 | 882 | 920 |
| 10.03.2006 | 914 | 927 | 909 | 914 |
| 13.03.2006 | 920 | 928 | 915 | 919 |
| 14.03.2006 | 934 | 936 | 920 | 922 |
| 15.03.2006 | 909 | 923 | 907 | 921 |
| 16.03.2006 | 924 | 926 | 915 | 917 |
| 17.03.2006 | 920 | 922 | 910 | 920 |
| 20.03.2006 | 921 | 950 | 918 | 949 |
| 21.03.2006 | 949 | 949 | 949 | 949 |
| 22.03.2006 | 960 | 965 | 941 | 956 |
| 23.03.2006 | 952 | 958 | 931 | 934 |
| 24.03.2006 | 928 | 931 | 919 | 926 |
| 27.03.2006 | 925 | 932 | 925 | 930 |
| 28.03.2006 | 932 | 949 | 923 | 945 |
| 29.03.2006 | 950 | 988 | 949 | 982 |
| 30.03.2006 | 990 | 997 | 979 | 981 |
| 31.03.2006 | 995 | 1.001 | 988 | 999 |
| 03.04.2006 | 999 | 1.010 | 996 | 1.000 |
| 04.04.2006 | 1.001 | 1.005 | 980 | 991 |
| 05.04.2006 | 999 | 1.015 | 985 | 991 |
| 06.04.2006 | 1.000 | 1.014 | 998 | 1.010 |
| 07.04.2006 | 1.019 | 1.029 | 1.013 | 1.029 |
| 10.04.2006 | 1.030 | 1.033 | 1.013 | 1.022 |
| 11.04.2006 | 1.020 | 1.020 | 1.000 | 1.009 |
| 12.04.2006 | 992 | 1.000 | 984 | 985 |
| 13.04.2006 | 1.000 | 1.005 | 985 | 1.000 |
| 14.04.2006 | 1.010 | 1.010 | 993 | 1.001 |
| 17.04.2006 | 983 | 1.006 | 983 | 990 |
| 18.04.2006 | 980 | 1.003 | 980 | 999 |
| 19.04.2006 | 1.011 | 1.014 | 1.004 | 1.008 |
| 20.04.2006 | 1.010 | 1.018 | 1.005 | 1.018 |
| 21.04.2006 | 1.010 | 1.025 | 1.008 | 1.020 |
| 24.04.2006 | 1.005 | 1.009 | 989 | 990 |
| 25.04.2006 | 990 | 1.005 | 985 | 999 |
| 26.04.2006 | 1.000 | 1.018 | 1.000 | 1.017 |
| 27.04.2006 | 1.020 | 1.022 | 994 | 1.000 |
| 28.04.2006 | 1.000 | 1.000 | 973 | 991 |
| 01.05.2006 | 986 | 1.012 | 986 | 1.007 |
| 02.05.2006 | 1.004 | 1.018 | 1.000 | 1.015 |
| 03.05.2006 | 1.015 | 1.015 | 1.015 | 1.015 |
| 04.05.2006 | 1.015 | 1.015 | 1.015 | 1.015 |
| 05.05.2006 | 1.015 | 1.015 | 1.015 | 1.015 |
| 08.05.2006 | 1.025 | 1.028 | 1.020 | 1.022 |
| 09.05.2006 | 1.023 | 1.044 | 1.020 | 1.032 |
| 10.05.2006 | 1.022 | 1.045 | 1.012 | 1.020 |
| 11.05.2006 | 1.011 | 1.029 | 1.005 | 1.007 |
| 12.05.2006 | 987 | 994 | 973 | 987 |
| 15.05.2006 | 967 | 992 | 962 | 988 |
| 16.05.2006 | 984 | 996 | 946 | 946 |
| 17.05.2006 | 965 | 995 | 964 | 995 |
| 18.05.2006 | 965 | 982 | 961 | 965 |
| 19.05.2006 | 955 | 961 | 940 | 957 |
| 22.05.2006 | 967 | 975 | 946 | 947 |
| 23.05.2006 | 927 | 929 | 909 | 909 |
| 24.05.2006 | 900 | 919 | 890 | 918 |
| 25.05.2006 | 913 | 913 | 892 | 895 |
| 26.05.2006 | 908 | 928 | 904 | 928 |
| 29.05.2006 | 948 | 948 | 931 | 936 |
| 30.05.2006 | 944 | 947 | 933 | 933 |
| 31.05.2006 | 903 | 917 | 891 | 909 |
| 01.06.2006 | 925 | 932 | 918 | 928 |
| 02.06.2006 | 938 | 938 | 903 | 938 |
| 05.06.2006 | 928 | 940 | 924 | 929 |
| 06.06.2006 | 929 | 929 | 911 | 918 |
| 07.06.2006 | 911 | 912 | 887 | 894 |
| 08.06.2006 | 880 | 880 | 844 | 850 |
| 09.06.2006 | 860 | 897 | 844 | 867 |
| 12.06.2006 | 847 | 875 | 844 | 874 |
| 13.06.2006 | 860 | 868 | 832 | 836 |
| 14.06.2006 | 818 | 862 | 818 | 844 |
| 15.06.2006 | 852 | 860 | 848 | 848 |
| 16.06.2006 | 878 | 887 | 868 | 883 |
| 19.06.2006 | 880 | 886 | 868 | 883 |
| 20.06.2006 | 884 | 890 | 855 | 868 |
| 21.06.2006 | 875 | 875 | 852 | 869 |
| 22.06.2006 | 878 | 894 | 875 | 893 |
| 23.06.2006 | 883 | 893 | 873 | 893 |
| 26.06.2006 | 900 | 905 | 892 | 901 |
| 27.06.2006 | 901 | 909 | 897 | 906 |
| 28.06.2006 | 891 | 901 | 878 | 892 |
| 29.06.2006 | 889 | 898 | 885 | 894 |
| 30.06.2006 | 909 | 917 | 901 | 917 |
| 03.07.2006 | 908 | 915 | 905 | 907 |
| 04.07.2006 | 911 | 914 | 898 | 903 |
| 05.07.2006 | 900 | 908 | 892 | 896 |
| 06.07.2006 | 896 | 898 | 882 | 885 |
| 07.07.2006 | 888 | 895 | 884 | 888 |
| 10.07.2006 | 869 | 895 | 862 | 895 |
| 11.07.2006 | 882 | 885 | 859 | 872 |
| 12.07.2006 | 872 | 876 | 850 | 856 |
| 13.07.2006 | 846 | 854 | 833 | 834 |
| 14.07.2006 | 830 | 851 | 820 | 823 |
| 17.07.2006 | 815 | 815 | 815 | 815 |
| 18.07.2006 | 803 | 822 | 794 | 795 |
| 19.07.2006 | 785 | 793 | 770 | 773 |
| 20.07.2006 | 790 | 800 | 783 | 789 |
| 21.07.2006 | 805 | 839 | 805 | 835 |
| 24.07.2006 | 838 | 843 | 826 | 838 |
| 25.07.2006 | 858 | 871 | 856 | 866 |
| 26.07.2006 | 864 | 864 | 841 | 849 |
| 27.07.2006 | 842 | 862 | 835 | 855 |
| 28.07.2006 | 865 | 878 | 859 | 874 |
| 31.07.2006 | 894 | 910 | 889 | 900 |
| 01.08.2006 | 898 | 911 | 896 | 903 |
| 02.08.2006 | 896 | 912 | 895 | 903 |
| 03.08.2006 | 895 | 907 | 888 | 888 |
| 04.08.2006 | 897 | 915 | 897 | 908 |
| 07.08.2006 | 904 | 910 | 880 | 880 |
| 08.08.2006 | 877 | 904 | 876 | 903 |
| 09.08.2006 | 893 | 913 | 880 | 912 |
| 10.08.2006 | 910 | 930 | 905 | 909 |
| 11.08.2006 | 910 | 920 | 905 | 914 |
| 14.08.2006 | 907 | 928 | 906 | 927 |
| 15.08.2006 | 924 | 928 | 918 | 919 |
| 16.08.2006 | 929 | 939 | 926 | 939 |
| 17.08.2006 | 947 | 955 | 945 | 952 |
| 18.08.2006 | 955 | 964 | 949 | 963 |
| 21.08.2006 | 968 | 968 | 941 | 944 |
| 22.08.2006 | 950 | 965 | 946 | 962 |
| 23.08.2006 | 952 | 958 | 944 | 947 |
| 24.08.2006 | 941 | 946 | 934 | 941 |
| 25.08.2006 | 937 | 955 | 931 | 948 |
| 28.08.2006 | 941 | 952 | 929 | 930 |
| 29.08.2006 | 940 | 949 | 936 | 945 |
| 30.08.2006 | 949 | 951 | 936 | 950 |
| 31.08.2006 | 945 | 969 | 944 | 968 |
| 01.09.2006 | 958 | 970 | 955 | 968 |
| 04.09.2006 | 980 | 992 | 979 | 984 |
| 05.09.2006 | 979 | 991 | 976 | 985 |
| 06.09.2006 | 989 | 999 | 987 | 998 |
| 07.09.2006 | 984 | 988 | 963 | 966 |
| 08.09.2006 | 956 | 983 | 949 | 975 |
| 11.09.2006 | 975 | 981 | 955 | 959 |
| 12.09.2006 | 963 | 963 | 943 | 947 |
| 13.09.2006 | 960 | 967 | 952 | 958 |
| 14.09.2006 | 970 | 978 | 961 | 974 |
| 15.09.2006 | 965 | 970 | 953 | 964 |
| 18.09.2006 | 964 | 964 | 964 | 964 |
| 19.09.2006 | 967 | 995 | 966 | 988 |
| 20.09.2006 | 974 | 977 | 950 | 960 |
| 21.09.2006 | 967 | 975 | 956 | 974 |
| 22.09.2006 | 965 | 975 | 961 | 967 |
| 25.09.2006 | 969 | 969 | 938 | 960 |
| 26.09.2006 | 955 | 974 | 954 | 957 |
| 27.09.2006 | 971 | 988 | 970 | 988 |
| 28.09.2006 | 992 | 997 | 985 | 990 |
| 29.09.2006 | 993 | 996 | 989 | 995 |
| 02.10.2006 | 994 | 1.000 | 990 | 1.000 |
| 03.10.2006 | 998 | 1.003 | 993 | 1.001 |
| 04.10.2006 | 1.000 | 1.009 | 983 | 992 |
| 05.10.2006 | 1.003 | 1.010 | 996 | 1.006 |
| 06.10.2006 | 1.008 | 1.010 | 999 | 1.010 |
| 09.10.2006 | 1.010 | 1.010 | 1.010 | 1.010 |
| 10.10.2006 | 1.000 | 1.029 | 999 | 1.021 |
| 11.10.2006 | 1.024 | 1.027 | 1.007 | 1.008 |
| 12.10.2006 | 1.009 | 1.022 | 1.007 | 1.011 |
| 13.10.2006 | 1.025 | 1.029 | 1.012 | 1.019 |
| 16.10.2006 | 1.014 | 1.038 | 1.014 | 1.034 |
| 17.10.2006 | 1.027 | 1.032 | 1.021 | 1.027 |
| 18.10.2006 | 1.022 | 1.027 | 1.006 | 1.023 |
| 19.10.2006 | 1.021 | 1.023 | 1.005 | 1.014 |
| 20.10.2006 | 1.018 | 1.020 | 1.012 | 1.019 |
| 23.10.2006 | 1.028 | 1.041 | 1.022 | 1.039 |
| 24.10.2006 | 1.045 | 1.050 | 1.043 | 1.048 |
| 25.10.2006 | 1.049 | 1.057 | 1.037 | 1.040 |
| 26.10.2006 | 1.050 | 1.052 | 1.043 | 1.051 |
| 27.10.2006 | 1.055 | 1.055 | 1.023 | 1.025 |
| 30.10.2006 | 1.024 | 1.029 | 992 | 1.001 |
| 31.10.2006 | 1.016 | 1.029 | 1.008 | 1.020 |
| 01.11.2006 | 1.030 | 1.059 | 1.011 | 1.056 |
| 02.11.2006 | 1.050 | 1.063 | 1.045 | 1.063 |
| 03.11.2006 | 1.063 | 1.063 | 1.063 | 1.063 |
| 06.11.2006 | 1.046 | 1.070 | 1.043 | 1.067 |
| 07.11.2006 | 1.070 | 1.098 | 1.069 | 1.091 |
| 08.11.2006 | 1.091 | 1.104 | 1.089 | 1.100 |
| 09.11.2006 | 1.103 | 1.105 | 1.090 | 1.095 |
| 10.11.2006 | 1.098 | 1.111 | 1.096 | 1.108 |
| 13.11.2006 | 1.093 | 1.103 | 1.078 | 1.093 |
| 14.11.2006 | 1.101 | 1.111 | 1.095 | 1.103 |
| 15.11.2006 | 1.085 | 1.112 | 1.085 | 1.105 |
| 16.11.2006 | 1.101 | 1.110 | 1.093 | 1.094 |
| 17.11.2006 | 1.095 | 1.100 | 1.082 | 1.084 |
| 20.11.2006 | 1.075 | 1.077 | 1.036 | 1.038 |
| 21.11.2006 | 1.039 | 1.047 | 1.023 | 1.038 |
| 22.11.2006 | 1.021 | 1.053 | 1.020 | 1.050 |
| 23.11.2006 | 1.050 | 1.050 | 1.050 | 1.050 |
| 24.11.2006 | 1.045 | 1.047 | 1.022 | 1.024 |
| 27.11.2006 | 1.004 | 1.025 | 1.003 | 1.022 |
| 28.11.2006 | 1.005 | 1.020 | 1.001 | 1.017 |
| 29.11.2006 | 1.047 | 1.056 | 1.032 | 1.055 |
| 30.11.2006 | 1.051 | 1.053 | 1.042 | 1.053 |
| 01.12.2006 | 1.050 | 1.054 | 1.044 | 1.052 |
| 04.12.2006 | 1.063 | 1.091 | 1.056 | 1.081 |
| 05.12.2006 | 1.081 | 1.082 | 1.058 | 1.061 |
| 06.12.2006 | 1.050 | 1.058 | 1.032 | 1.039 |
| 07.12.2006 | 1.045 | 1.055 | 1.040 | 1.050 |
| 08.12.2006 | 1.045 | 1.056 | 1.042 | 1.050 |
| 11.12.2006 | 1.050 | 1.067 | 1.047 | 1.060 |
| 12.12.2006 | 1.054 | 1.059 | 1.048 | 1.055 |
| 13.12.2006 | 1.059 | 1.073 | 1.058 | 1.070 |
| 14.12.2006 | 1.077 | 1.081 | 1.073 | 1.081 |
| 15.12.2006 | 1.088 | 1.094 | 1.082 | 1.084 |
| 18.12.2006 | 1.089 | 1.097 | 1.085 | 1.095 |
| 19.12.2006 | 1.088 | 1.096 | 1.079 | 1.082 |
| 20.12.2006 | 1.097 | 1.101 | 1.085 | 1.096 |
| 21.12.2006 | 1.093 | 1.100 | 1.089 | 1.098 |
| 22.12.2006 | 1.090 | 1.105 | 1.090 | 1.104 |
| 25.12.2006 | 1.095 | 1.101 | 1.091 | 1.092 |
| 26.12.2006 | 1.092 | 1.098 | 1.084 | 1.098 |
| 27.12.2006 | 1.094 | 1.099 | 1.092 | 1.095 |
| 28.12.2006 | 1.093 | 1.095 | 1.085 | 1.089 |
| 29.12.2006 | 1.085 | 1.090 | 1.085 | 1.086 |