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
2013 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 976,0898
KAPANIŞ 976,4735
En Düşük
DÜŞÜK 711
En Yüksek
YÜKSEK 1.320
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2013 | 767 | 770 | 751 | 754 |
| 07.01.2013 | 761 | 763 | 746 | 750 |
| 08.01.2013 | 750 | 752 | 741 | 747 |
| 09.01.2013 | 740 | 752 | 731 | 748 |
| 10.01.2013 | 748 | 754 | 745 | 747 |
| 11.01.2013 | 762 | 778 | 760 | 770 |
| 15.01.2013 | 783 | 785 | 769 | 772 |
| 16.01.2013 | 767 | 768 | 745 | 747 |
| 17.01.2013 | 755 | 759 | 734 | 747 |
| 18.01.2013 | 763 | 768 | 758 | 763 |
| 21.01.2013 | 777 | 778 | 760 | 760 |
| 22.01.2013 | 764 | 778 | 750 | 755 |
| 23.01.2013 | 747 | 749 | 742 | 742 |
| 24.01.2013 | 744 | 756 | 739 | 750 |
| 25.01.2013 | 764 | 771 | 760 | 765 |
| 28.01.2013 | 758 | 759 | 730 | 731 |
| 29.01.2013 | 731 | 750 | 731 | 746 |
| 30.01.2013 | 746 | 760 | 744 | 756 |
| 31.01.2013 | 763 | 764 | 749 | 757 |
| 01.02.2013 | 764 | 764 | 747 | 749 |
| 04.02.2013 | 749 | 792 | 747 | 773 |
| 05.02.2013 | 763 | 775 | 760 | 766 |
| 06.02.2013 | 791 | 817 | 788 | 808 |
| 07.02.2013 | 800 | 814 | 796 | 812 |
| 08.02.2013 | 795 | 799 | 787 | 788 |
| 12.02.2013 | 801 | 813 | 797 | 803 |
| 13.02.2013 | 799 | 801 | 775 | 779 |
| 14.02.2013 | 780 | 783 | 767 | 775 |
| 15.02.2013 | 775 | 775 | 758 | 770 |
| 18.02.2013 | 785 | 788 | 778 | 780 |
| 19.02.2013 | 771 | 783 | 761 | 778 |
| 20.02.2013 | 784 | 790 | 781 | 786 |
| 21.02.2013 | 780 | 781 | 770 | 771 |
| 22.02.2013 | 760 | 766 | 745 | 762 |
| 25.02.2013 | 777 | 783 | 773 | 781 |
| 26.02.2013 | 764 | 773 | 763 | 766 |
| 27.02.2013 | 762 | 763 | 740 | 740 |
| 28.02.2013 | 748 | 755 | 746 | 755 |
| 01.03.2013 | 755 | 773 | 754 | 772 |
| 04.03.2013 | 780 | 787 | 770 | 771 |
| 05.03.2013 | 775 | 789 | 773 | 783 |
| 06.03.2013 | 790 | 796 | 789 | 791 |
| 07.03.2013 | 795 | 804 | 792 | 795 |
| 08.03.2013 | 801 | 805 | 798 | 804 |
| 11.03.2013 | 809 | 825 | 808 | 818 |
| 12.03.2013 | 826 | 843 | 814 | 814 |
| 13.03.2013 | 805 | 813 | 801 | 803 |
| 14.03.2013 | 805 | 816 | 791 | 813 |
| 15.03.2013 | 828 | 849 | 824 | 834 |
| 18.03.2013 | 819 | 829 | 812 | 825 |
| 19.03.2013 | 830 | 830 | 821 | 826 |
| 21.03.2013 | 841 | 846 | 830 | 833 |
| 22.03.2013 | 815 | 818 | 794 | 794 |
| 25.03.2013 | 800 | 804 | 789 | 789 |
| 26.03.2013 | 777 | 778 | 759 | 760 |
| 27.03.2013 | 769 | 779 | 764 | 775 |
| 28.03.2013 | 787 | 787 | 757 | 761 |
| 29.03.2013 | 768 | 769 | 755 | 757 |
| 01.04.2013 | 759 | 760 | 740 | 741 |
| 02.04.2013 | 733 | 737 | 711 | 719 |
| 03.04.2013 | 734 | 736 | 727 | 735 |
| 04.04.2013 | 722 | 751 | 720 | 751 |
| 05.04.2013 | 796 | 808 | 786 | 790 |
| 08.04.2013 | 815 | 831 | 803 | 830 |
| 09.04.2013 | 848 | 856 | 835 | 853 |
| 10.04.2013 | 857 | 897 | 855 | 887 |
| 11.04.2013 | 900 | 930 | 898 | 925 |
| 12.04.2013 | 930 | 938 | 902 | 907 |
| 15.04.2013 | 900 | 917 | 896 | 897 |
| 16.04.2013 | 884 | 885 | 864 | 874 |
| 17.04.2013 | 886 | 895 | 879 | 892 |
| 18.04.2013 | 885 | 885 | 859 | 861 |
| 19.04.2013 | 864 | 886 | 852 | 882 |
| 22.04.2013 | 909 | 910 | 896 | 901 |
| 23.04.2013 | 892 | 904 | 888 | 891 |
| 24.04.2013 | 900 | 907 | 894 | 907 |
| 25.04.2013 | 908 | 948 | 902 | 947 |
| 26.04.2013 | 949 | 955 | 925 | 931 |
| 30.04.2013 | 931 | 950 | 920 | 928 |
| 01.05.2013 | 947 | 968 | 947 | 962 |
| 02.05.2013 | 976 | 997 | 966 | 970 |
| 07.05.2013 | 1.010 | 1.023 | 1.004 | 1.008 |
| 08.05.2013 | 1.012 | 1.042 | 1.008 | 1.036 |
| 09.05.2013 | 1.040 | 1.043 | 1.006 | 1.006 |
| 10.05.2013 | 1.040 | 1.059 | 1.037 | 1.047 |
| 13.05.2013 | 1.070 | 1.075 | 1.054 | 1.070 |
| 14.05.2013 | 1.072 | 1.109 | 1.071 | 1.097 |
| 15.05.2013 | 1.127 | 1.198 | 1.127 | 1.180 |
| 16.05.2013 | 1.197 | 1.242 | 1.161 | 1.175 |
| 17.05.2013 | 1.160 | 1.182 | 1.146 | 1.165 |
| 20.05.2013 | 1.195 | 1.210 | 1.190 | 1.193 |
| 21.05.2013 | 1.180 | 1.206 | 1.156 | 1.183 |
| 22.05.2013 | 1.180 | 1.188 | 1.146 | 1.149 |
| 23.05.2013 | 1.128 | 1.175 | 1.042 | 1.045 |
| 24.05.2013 | 1.100 | 1.132 | 1.035 | 1.098 |
| 27.05.2013 | 1.041 | 1.050 | 1.003 | 1.014 |
| 28.05.2013 | 1.000 | 1.089 | 997 | 1.080 |
| 29.05.2013 | 1.100 | 1.107 | 1.040 | 1.047 |
| 30.05.2013 | 1.020 | 1.050 | 985 | 993 |
| 31.05.2013 | 1.014 | 1.019 | 976 | 977 |
| 03.06.2013 | 965 | 983 | 950 | 950 |
| 04.06.2013 | 944 | 999 | 926 | 993 |
| 05.06.2013 | 998 | 1.005 | 946 | 946 |
| 06.06.2013 | 926 | 983 | 926 | 933 |
| 07.06.2013 | 912 | 925 | 858 | 895 |
| 10.06.2013 | 940 | 953 | 927 | 949 |
| 11.06.2013 | 943 | 985 | 934 | 968 |
| 12.06.2013 | 938 | 987 | 928 | 973 |
| 13.06.2013 | 946 | 946 | 903 | 917 |
| 14.06.2013 | 961 | 973 | 945 | 951 |
| 17.06.2013 | 929 | 958 | 922 | 953 |
| 18.06.2013 | 954 | 975 | 946 | 961 |
| 19.06.2013 | 977 | 980 | 951 | 958 |
| 20.06.2013 | 943 | 949 | 920 | 920 |
| 21.06.2013 | 890 | 930 | 878 | 923 |
| 24.06.2013 | 924 | 929 | 870 | 877 |
| 25.06.2013 | 871 | 907 | 868 | 883 |
| 26.06.2013 | 900 | 901 | 868 | 871 |
| 27.06.2013 | 894 | 928 | 883 | 928 |
| 28.06.2013 | 930 | 937 | 920 | 929 |
| 01.07.2013 | 941 | 959 | 928 | 959 |
| 02.07.2013 | 965 | 989 | 959 | 989 |
| 03.07.2013 | 1.017 | 1.025 | 1.008 | 1.023 |
| 04.07.2013 | 1.018 | 1.032 | 999 | 1.009 |
| 05.07.2013 | 1.028 | 1.050 | 1.027 | 1.048 |
| 08.07.2013 | 1.065 | 1.070 | 1.033 | 1.033 |
| 09.07.2013 | 1.054 | 1.066 | 1.040 | 1.066 |
| 10.07.2013 | 1.066 | 1.067 | 1.038 | 1.046 |
| 11.07.2013 | 1.030 | 1.063 | 1.030 | 1.061 |
| 12.07.2013 | 1.070 | 1.092 | 1.066 | 1.087 |
| 16.07.2013 | 1.096 | 1.100 | 1.084 | 1.092 |
| 17.07.2013 | 1.091 | 1.100 | 1.081 | 1.086 |
| 18.07.2013 | 1.081 | 1.088 | 1.063 | 1.082 |
| 19.07.2013 | 1.090 | 1.094 | 1.055 | 1.065 |
| 22.07.2013 | 1.074 | 1.079 | 1.059 | 1.073 |
| 23.07.2013 | 1.066 | 1.086 | 1.057 | 1.077 |
| 24.07.2013 | 1.066 | 1.074 | 1.050 | 1.057 |
| 25.07.2013 | 1.061 | 1.064 | 1.046 | 1.048 |
| 26.07.2013 | 1.018 | 1.029 | 1.014 | 1.014 |
| 29.07.2013 | 979 | 1.020 | 979 | 1.003 |
| 30.07.2013 | 1.000 | 1.022 | 993 | 1.013 |
| 31.07.2013 | 1.003 | 1.050 | 940 | 953 |
| 01.08.2013 | 952 | 973 | 946 | 964 |
| 02.08.2013 | 989 | 1.001 | 966 | 1.001 |
| 05.08.2013 | 991 | 1.053 | 986 | 1.048 |
| 06.08.2013 | 1.040 | 1.051 | 1.020 | 1.048 |
| 07.08.2013 | 1.023 | 1.034 | 1.006 | 1.006 |
| 08.08.2013 | 989 | 1.006 | 966 | 980 |
| 09.08.2013 | 983 | 997 | 978 | 983 |
| 12.08.2013 | 969 | 982 | 961 | 973 |
| 13.08.2013 | 988 | 1.022 | 984 | 1.021 |
| 14.08.2013 | 1.029 | 1.044 | 1.014 | 1.043 |
| 15.08.2013 | 1.021 | 1.035 | 1.010 | 1.012 |
| 16.08.2013 | 993 | 1.013 | 991 | 1.006 |
| 19.08.2013 | 1.005 | 1.010 | 987 | 1.007 |
| 20.08.2013 | 989 | 1.004 | 976 | 976 |
| 21.08.2013 | 970 | 985 | 960 | 978 |
| 22.08.2013 | 971 | 992 | 967 | 986 |
| 23.08.2013 | 1.010 | 1.016 | 997 | 1.003 |
| 26.08.2013 | 1.002 | 1.009 | 991 | 998 |
| 27.08.2013 | 988 | 1.010 | 986 | 1.003 |
| 28.08.2013 | 961 | 983 | 960 | 977 |
| 29.08.2013 | 974 | 981 | 971 | 974 |
| 30.08.2013 | 1.000 | 1.007 | 976 | 981 |
| 02.09.2013 | 988 | 1.019 | 986 | 1.015 |
| 03.09.2013 | 1.032 | 1.038 | 1.029 | 1.034 |
| 04.09.2013 | 1.016 | 1.035 | 1.010 | 1.032 |
| 05.09.2013 | 1.040 | 1.040 | 1.028 | 1.034 |
| 06.09.2013 | 1.041 | 1.044 | 1.017 | 1.031 |
| 09.09.2013 | 1.050 | 1.059 | 1.038 | 1.043 |
| 10.09.2013 | 1.052 | 1.056 | 1.046 | 1.050 |
| 11.09.2013 | 1.060 | 1.070 | 1.052 | 1.055 |
| 12.09.2013 | 1.055 | 1.058 | 1.040 | 1.055 |
| 13.09.2013 | 1.042 | 1.067 | 1.040 | 1.067 |
| 17.09.2013 | 1.062 | 1.077 | 1.053 | 1.059 |
| 18.09.2013 | 1.072 | 1.089 | 1.066 | 1.079 |
| 19.09.2013 | 1.088 | 1.089 | 1.062 | 1.077 |
| 20.09.2013 | 1.083 | 1.096 | 1.078 | 1.092 |
| 24.09.2013 | 1.074 | 1.076 | 1.060 | 1.063 |
| 25.09.2013 | 1.063 | 1.067 | 1.045 | 1.056 |
| 26.09.2013 | 1.045 | 1.062 | 1.037 | 1.060 |
| 27.09.2013 | 1.055 | 1.067 | 1.053 | 1.059 |
| 30.09.2013 | 1.055 | 1.056 | 1.030 | 1.030 |
| 01.10.2013 | 1.031 | 1.038 | 1.023 | 1.030 |
| 02.10.2013 | 1.031 | 1.035 | 1.014 | 1.020 |
| 03.10.2013 | 1.030 | 1.038 | 1.024 | 1.032 |
| 04.10.2013 | 1.021 | 1.039 | 1.020 | 1.026 |
| 07.10.2013 | 1.026 | 1.051 | 1.024 | 1.027 |
| 08.10.2013 | 1.016 | 1.030 | 1.016 | 1.026 |
| 09.10.2013 | 1.020 | 1.063 | 1.019 | 1.062 |
| 10.10.2013 | 1.050 | 1.067 | 1.050 | 1.054 |
| 11.10.2013 | 1.070 | 1.084 | 1.066 | 1.074 |
| 15.10.2013 | 1.085 | 1.099 | 1.075 | 1.081 |
| 16.10.2013 | 1.076 | 1.085 | 1.065 | 1.070 |
| 17.10.2013 | 1.072 | 1.083 | 1.051 | 1.063 |
| 18.10.2013 | 1.064 | 1.069 | 1.054 | 1.055 |
| 21.10.2013 | 1.055 | 1.055 | 1.039 | 1.041 |
| 22.10.2013 | 1.042 | 1.051 | 1.036 | 1.048 |
| 23.10.2013 | 1.054 | 1.059 | 1.030 | 1.032 |
| 24.10.2013 | 1.023 | 1.042 | 1.014 | 1.041 |
| 25.10.2013 | 1.041 | 1.042 | 1.018 | 1.025 |
| 28.10.2013 | 1.038 | 1.066 | 1.036 | 1.063 |
| 29.10.2013 | 1.050 | 1.064 | 1.047 | 1.049 |
| 30.10.2013 | 1.060 | 1.068 | 1.052 | 1.064 |
| 31.10.2013 | 1.068 | 1.098 | 1.061 | 1.075 |
| 01.11.2013 | 1.079 | 1.095 | 1.053 | 1.060 |
| 05.11.2013 | 1.082 | 1.091 | 1.063 | 1.073 |
| 06.11.2013 | 1.069 | 1.090 | 1.068 | 1.089 |
| 07.11.2013 | 1.095 | 1.100 | 1.086 | 1.092 |
| 08.11.2013 | 1.083 | 1.090 | 1.077 | 1.085 |
| 11.11.2013 | 1.098 | 1.099 | 1.072 | 1.079 |
| 12.11.2013 | 1.085 | 1.100 | 1.080 | 1.100 |
| 13.11.2013 | 1.095 | 1.100 | 1.081 | 1.085 |
| 14.11.2013 | 1.088 | 1.098 | 1.081 | 1.094 |
| 15.11.2013 | 1.100 | 1.134 | 1.098 | 1.132 |
| 18.11.2013 | 1.150 | 1.153 | 1.134 | 1.137 |
| 19.11.2013 | 1.142 | 1.152 | 1.130 | 1.141 |
| 20.11.2013 | 1.144 | 1.148 | 1.133 | 1.135 |
| 21.11.2013 | 1.143 | 1.160 | 1.132 | 1.160 |
| 22.11.2013 | 1.190 | 1.194 | 1.179 | 1.186 |
| 25.11.2013 | 1.199 | 1.205 | 1.185 | 1.198 |
| 26.11.2013 | 1.188 | 1.197 | 1.177 | 1.191 |
| 27.11.2013 | 1.180 | 1.190 | 1.179 | 1.183 |
| 28.11.2013 | 1.186 | 1.193 | 1.183 | 1.193 |
| 29.11.2013 | 1.176 | 1.187 | 1.167 | 1.183 |
| 02.12.2013 | 1.177 | 1.191 | 1.173 | 1.179 |
| 03.12.2013 | 1.185 | 1.197 | 1.175 | 1.188 |
| 04.12.2013 | 1.170 | 1.175 | 1.154 | 1.159 |
| 05.12.2013 | 1.159 | 1.169 | 1.140 | 1.142 |
| 06.12.2013 | 1.135 | 1.167 | 1.133 | 1.165 |
| 09.12.2013 | 1.181 | 1.189 | 1.177 | 1.189 |
| 10.12.2013 | 1.189 | 1.208 | 1.183 | 1.206 |
| 11.12.2013 | 1.203 | 1.231 | 1.200 | 1.228 |
| 12.12.2013 | 1.228 | 1.248 | 1.208 | 1.224 |
| 13.12.2013 | 1.220 | 1.242 | 1.214 | 1.227 |
| 16.12.2013 | 1.220 | 1.225 | 1.197 | 1.203 |
| 17.12.2013 | 1.220 | 1.238 | 1.216 | 1.224 |
| 18.12.2013 | 1.218 | 1.256 | 1.217 | 1.254 |
| 19.12.2013 | 1.275 | 1.295 | 1.268 | 1.275 |
| 20.12.2013 | 1.279 | 1.282 | 1.257 | 1.271 |
| 24.12.2013 | 1.275 | 1.282 | 1.257 | 1.262 |
| 25.12.2013 | 1.262 | 1.263 | 1.250 | 1.255 |
| 26.12.2013 | 1.267 | 1.290 | 1.263 | 1.284 |
| 27.12.2013 | 1.286 | 1.295 | 1.278 | 1.295 |
| 30.12.2013 | 1.300 | 1.320 | 1.297 | 1.320 |