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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.646,1786
KAPANIŞ 5.640,2411
En Düşük
DÜŞÜK 4.649
En Yüksek
YÜKSEK 6.686
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 4.740 | 4.821 | 4.704 | 4.790 |
| 06.01.2026 | 4.847 | 4.917 | 4.808 | 4.913 |
| 07.01.2026 | 4.843 | 4.901 | 4.798 | 4.800 |
| 08.01.2026 | 4.795 | 4.818 | 4.710 | 4.711 |
| 09.01.2026 | 4.671 | 4.754 | 4.649 | 4.735 |
| 13.01.2026 | 4.971 | 5.066 | 4.933 | 5.037 |
| 14.01.2026 | 5.065 | 5.148 | 5.048 | 5.148 |
| 15.01.2026 | 5.052 | 5.114 | 5.039 | 5.079 |
| 16.01.2026 | 5.061 | 5.152 | 5.045 | 5.100 |
| 19.01.2026 | 5.020 | 5.100 | 4.994 | 5.100 |
| 20.01.2026 | 5.098 | 5.100 | 4.971 | 4.971 |
| 21.01.2026 | 4.870 | 4.993 | 4.869 | 4.953 |
| 22.01.2026 | 5.023 | 5.040 | 4.951 | 4.979 |
| 23.01.2026 | 5.030 | 5.038 | 4.941 | 4.966 |
| 26.01.2026 | 4.853 | 4.904 | 4.837 | 4.866 |
| 27.01.2026 | 4.865 | 4.894 | 4.764 | 4.886 |
| 28.01.2026 | 4.791 | 4.815 | 4.765 | 4.804 |
| 29.01.2026 | 4.809 | 4.849 | 4.762 | 4.812 |
| 30.01.2026 | 4.850 | 4.864 | 4.781 | 4.830 |
| 02.02.2026 | 4.900 | 4.984 | 4.802 | 4.811 |
| 03.02.2026 | 4.922 | 5.000 | 4.900 | 5.000 |
| 04.02.2026 | 5.150 | 5.383 | 5.085 | 5.383 |
| 05.02.2026 | 5.322 | 5.402 | 5.256 | 5.358 |
| 06.02.2026 | 5.285 | 5.510 | 5.281 | 5.479 |
| 09.02.2026 | 5.979 | 5.990 | 5.688 | 5.753 |
| 10.02.2026 | 5.889 | 5.902 | 5.750 | 5.814 |
| 12.02.2026 | 5.850 | 5.941 | 5.792 | 5.821 |
| 13.02.2026 | 5.721 | 5.786 | 5.575 | 5.590 |
| 16.02.2026 | 5.643 | 5.646 | 5.519 | 5.519 |
| 17.02.2026 | 5.500 | 5.509 | 5.368 | 5.467 |
| 18.02.2026 | 5.556 | 5.658 | 5.514 | 5.625 |
| 19.02.2026 | 5.645 | 5.780 | 5.630 | 5.731 |
| 20.02.2026 | 5.695 | 5.850 | 5.615 | 5.850 |
| 24.02.2026 | 5.922 | 5.947 | 5.790 | 5.916 |
| 25.02.2026 | 5.950 | 5.955 | 5.716 | 5.860 |
| 26.02.2026 | 5.900 | 6.060 | 5.850 | 5.870 |
| 27.02.2026 | 5.857 | 6.018 | 5.851 | 5.991 |
| 02.03.2026 | 5.850 | 5.997 | 5.795 | 5.994 |
| 03.03.2026 | 5.925 | 5.950 | 5.634 | 5.634 |
| 04.03.2026 | 5.520 | 5.627 | 5.324 | 5.469 |
| 05.03.2026 | 5.700 | 5.775 | 5.534 | 5.618 |
| 06.03.2026 | 5.490 | 5.534 | 5.370 | 5.518 |
| 09.03.2026 | 5.170 | 5.259 | 5.077 | 5.235 |
| 10.03.2026 | 5.335 | 5.483 | 5.301 | 5.417 |
| 11.03.2026 | 5.500 | 5.569 | 5.463 | 5.499 |
| 12.03.2026 | 5.406 | 5.575 | 5.405 | 5.523 |
| 13.03.2026 | 5.338 | 5.480 | 5.337 | 5.456 |
| 16.03.2026 | 5.425 | 5.470 | 5.290 | 5.353 |
| 17.03.2026 | 5.453 | 5.516 | 5.412 | 5.459 |
| 18.03.2026 | 5.550 | 5.664 | 5.502 | 5.639 |
| 19.03.2026 | 5.539 | 5.597 | 5.478 | 5.483 |
| 23.03.2026 | 5.183 | 5.237 | 5.069 | 5.144 |
| 24.03.2026 | 5.319 | 5.319 | 5.178 | 5.275 |
| 25.03.2026 | 5.432 | 5.557 | 5.405 | 5.539 |
| 26.03.2026 | 5.578 | 5.709 | 5.383 | 5.456 |
| 27.03.2026 | 5.380 | 5.415 | 5.234 | 5.335 |
| 30.03.2026 | 5.008 | 5.081 | 4.957 | 5.042 |
| 31.03.2026 | 4.945 | 5.101 | 4.931 | 4.988 |
| 01.04.2026 | 5.237 | 5.337 | 5.183 | 5.337 |
| 02.04.2026 | 5.426 | 5.465 | 5.156 | 5.157 |
| 03.04.2026 | 5.344 | 5.377 | 5.289 | 5.306 |
| 06.04.2026 | 5.300 | 5.406 | 5.299 | 5.300 |
| 07.04.2026 | 5.349 | 5.391 | 5.310 | 5.386 |
| 08.04.2026 | 5.595 | 5.648 | 5.546 | 5.619 |
| 09.04.2026 | 5.670 | 5.710 | 5.590 | 5.639 |
| 10.04.2026 | 5.700 | 5.853 | 5.664 | 5.813 |
| 13.04.2026 | 5.742 | 5.867 | 5.704 | 5.814 |
| 14.04.2026 | 5.914 | 5.921 | 5.835 | 5.859 |
| 15.04.2026 | 5.990 | 5.998 | 5.777 | 5.811 |
| 16.04.2026 | 5.878 | 5.981 | 5.878 | 5.975 |
| 17.04.2026 | 5.904 | 5.944 | 5.799 | 5.799 |
| 20.04.2026 | 5.883 | 6.107 | 5.866 | 6.088 |
| 21.04.2026 | 6.100 | 6.160 | 6.028 | 6.028 |
| 22.04.2026 | 5.901 | 5.938 | 5.845 | 5.935 |
| 23.04.2026 | 5.869 | 5.905 | 5.739 | 5.881 |
| 24.04.2026 | 5.959 | 6.010 | 5.814 | 5.999 |
| 27.04.2026 | 6.039 | 6.129 | 5.943 | 6.048 |
| 28.04.2026 | 6.048 | 6.231 | 5.955 | 6.078 |
| 30.04.2026 | 6.398 | 6.490 | 6.115 | 6.231 |
| 01.05.2026 | 6.269 | 6.330 | 6.061 | 6.071 |
| 07.05.2026 | 6.377 | 6.636 | 6.349 | 6.448 |
| 08.05.2026 | 6.448 | 6.591 | 6.401 | 6.460 |
| 11.05.2026 | 6.467 | 6.615 | 6.382 | 6.447 |
| 12.05.2026 | 6.623 | 6.667 | 6.373 | 6.373 |
| 13.05.2026 | 6.333 | 6.495 | 6.296 | 6.468 |
| 14.05.2026 | 6.463 | 6.512 | 6.382 | 6.436 |
| 15.05.2026 | 6.500 | 6.662 | 6.296 | 6.416 |
| 18.05.2026 | 6.380 | 6.394 | 6.200 | 6.350 |
| 19.05.2026 | 6.312 | 6.330 | 6.018 | 6.020 |
| 20.05.2026 | 5.823 | 5.895 | 5.623 | 5.747 |
| 21.05.2026 | 6.008 | 6.124 | 5.957 | 6.069 |
| 22.05.2026 | 6.080 | 6.359 | 6.080 | 6.301 |
| 25.05.2026 | 6.414 | 6.614 | 6.392 | 6.560 |
| 26.05.2026 | 6.554 | 6.675 | 6.497 | 6.539 |
| 27.05.2026 | 6.650 | 6.686 | 6.488 | 6.500 |
| 28.05.2026 | 6.321 | 6.565 | 6.320 | 6.557 |
| 29.05.2026 | 6.500 | 6.641 | 6.290 | 6.558 |
| 01.06.2026 | 6.560 | 6.682 | 6.069 | 6.088 |
| 02.06.2026 | 6.060 | 6.133 | 5.867 | 6.001 |
| 03.06.2026 | 6.101 | 6.177 | 6.030 | 6.085 |
| 04.06.2026 | 6.051 | 6.084 | 5.908 | 5.952 |
| 05.06.2026 | 5.899 | 6.043 | 5.797 | 6.014 |
| 08.06.2026 | 5.514 | 5.707 | 5.490 | 5.668 |
| 09.06.2026 | 5.868 | 5.868 | 5.685 | 5.819 |
| 10.06.2026 | 5.750 | 5.767 | 5.471 | 5.572 |
| 11.06.2026 | 5.372 | 5.446 | 5.225 | 5.446 |
| 12.06.2026 | 5.621 | 5.661 | 5.455 | 5.545 |
| 15.06.2026 | 5.700 | 5.903 | 5.676 | 5.858 |
| 16.06.2026 | 5.958 | 6.009 | 5.820 | 5.872 |
| 17.06.2026 | 5.853 | 5.925 | 5.790 | 5.863 |
| 18.06.2026 | 6.163 | 6.230 | 6.040 | 6.056 |
| 19.06.2026 | 6.148 | 6.166 | 6.023 | 6.051 |