6506.T
YASKAWA Electric Corporation
09:30:00
7128 ¥
0.0000 (%0.00)
Önceki Kapanış: 7253
Düşük₺7044
Yüksek₺7359
6506.T: YASKAWA Electric Corporation Arşiv
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.383,2459
KAPANIŞ 1.382,5451
En Düşük
DÜŞÜK 1.079
En Yüksek
YÜKSEK 1.715
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2014 | 1.651 | 1.696 | 1.641 | 1.670 |
| 07.01.2014 | 1.660 | 1.676 | 1.637 | 1.639 |
| 08.01.2014 | 1.653 | 1.681 | 1.649 | 1.681 |
| 09.01.2014 | 1.655 | 1.660 | 1.641 | 1.645 |
| 10.01.2014 | 1.616 | 1.624 | 1.575 | 1.600 |
| 14.01.2014 | 1.522 | 1.567 | 1.518 | 1.537 |
| 15.01.2014 | 1.560 | 1.600 | 1.555 | 1.600 |
| 16.01.2014 | 1.625 | 1.639 | 1.583 | 1.585 |
| 17.01.2014 | 1.568 | 1.585 | 1.561 | 1.573 |
| 20.01.2014 | 1.599 | 1.604 | 1.567 | 1.571 |
| 21.01.2014 | 1.544 | 1.579 | 1.543 | 1.562 |
| 22.01.2014 | 1.562 | 1.594 | 1.553 | 1.585 |
| 23.01.2014 | 1.615 | 1.628 | 1.599 | 1.613 |
| 24.01.2014 | 1.510 | 1.527 | 1.468 | 1.509 |
| 27.01.2014 | 1.455 | 1.466 | 1.441 | 1.451 |
| 28.01.2014 | 1.451 | 1.488 | 1.441 | 1.451 |
| 29.01.2014 | 1.481 | 1.489 | 1.453 | 1.474 |
| 30.01.2014 | 1.445 | 1.452 | 1.434 | 1.450 |
| 31.01.2014 | 1.470 | 1.471 | 1.408 | 1.420 |
| 03.02.2014 | 1.396 | 1.408 | 1.383 | 1.386 |
| 04.02.2014 | 1.321 | 1.356 | 1.321 | 1.321 |
| 05.02.2014 | 1.398 | 1.398 | 1.351 | 1.366 |
| 06.02.2014 | 1.384 | 1.393 | 1.367 | 1.376 |
| 07.02.2014 | 1.400 | 1.422 | 1.392 | 1.406 |
| 10.02.2014 | 1.445 | 1.445 | 1.410 | 1.436 |
| 12.02.2014 | 1.464 | 1.492 | 1.457 | 1.473 |
| 13.02.2014 | 1.461 | 1.463 | 1.418 | 1.423 |
| 14.02.2014 | 1.423 | 1.450 | 1.393 | 1.405 |
| 17.02.2014 | 1.406 | 1.455 | 1.406 | 1.442 |
| 18.02.2014 | 1.450 | 1.504 | 1.447 | 1.494 |
| 19.02.2014 | 1.480 | 1.497 | 1.473 | 1.482 |
| 20.02.2014 | 1.483 | 1.488 | 1.442 | 1.449 |
| 21.02.2014 | 1.466 | 1.498 | 1.466 | 1.498 |
| 24.02.2014 | 1.493 | 1.530 | 1.484 | 1.529 |
| 25.02.2014 | 1.545 | 1.559 | 1.534 | 1.553 |
| 26.02.2014 | 1.530 | 1.560 | 1.530 | 1.539 |
| 27.02.2014 | 1.536 | 1.558 | 1.534 | 1.550 |
| 28.02.2014 | 1.559 | 1.580 | 1.501 | 1.512 |
| 03.03.2014 | 1.471 | 1.480 | 1.445 | 1.459 |
| 04.03.2014 | 1.437 | 1.454 | 1.424 | 1.452 |
| 05.03.2014 | 1.479 | 1.483 | 1.420 | 1.425 |
| 06.03.2014 | 1.420 | 1.427 | 1.389 | 1.415 |
| 07.03.2014 | 1.429 | 1.438 | 1.406 | 1.436 |
| 10.03.2014 | 1.430 | 1.455 | 1.409 | 1.444 |
| 11.03.2014 | 1.434 | 1.442 | 1.396 | 1.409 |
| 12.03.2014 | 1.390 | 1.401 | 1.378 | 1.382 |
| 13.03.2014 | 1.372 | 1.384 | 1.355 | 1.360 |
| 14.03.2014 | 1.335 | 1.353 | 1.318 | 1.331 |
| 17.03.2014 | 1.305 | 1.327 | 1.298 | 1.307 |
| 18.03.2014 | 1.361 | 1.368 | 1.297 | 1.317 |
| 19.03.2014 | 1.334 | 1.348 | 1.305 | 1.327 |
| 20.03.2014 | 1.323 | 1.328 | 1.284 | 1.292 |
| 24.03.2014 | 1.284 | 1.307 | 1.248 | 1.262 |
| 25.03.2014 | 1.241 | 1.292 | 1.225 | 1.281 |
| 26.03.2014 | 1.309 | 1.344 | 1.302 | 1.331 |
| 27.03.2014 | 1.313 | 1.360 | 1.304 | 1.358 |
| 28.03.2014 | 1.357 | 1.388 | 1.348 | 1.382 |
| 31.03.2014 | 1.405 | 1.429 | 1.398 | 1.427 |
| 01.04.2014 | 1.430 | 1.436 | 1.410 | 1.431 |
| 02.04.2014 | 1.446 | 1.455 | 1.428 | 1.432 |
| 03.04.2014 | 1.424 | 1.427 | 1.391 | 1.398 |
| 04.04.2014 | 1.390 | 1.422 | 1.390 | 1.415 |
| 07.04.2014 | 1.393 | 1.419 | 1.391 | 1.404 |
| 08.04.2014 | 1.388 | 1.393 | 1.351 | 1.354 |
| 09.04.2014 | 1.320 | 1.329 | 1.302 | 1.308 |
| 10.04.2014 | 1.319 | 1.328 | 1.299 | 1.307 |
| 11.04.2014 | 1.290 | 1.299 | 1.275 | 1.295 |
| 14.04.2014 | 1.284 | 1.304 | 1.272 | 1.293 |
| 15.04.2014 | 1.315 | 1.322 | 1.288 | 1.292 |
| 16.04.2014 | 1.313 | 1.333 | 1.300 | 1.323 |
| 17.04.2014 | 1.317 | 1.320 | 1.300 | 1.309 |
| 18.04.2014 | 1.321 | 1.344 | 1.315 | 1.340 |
| 21.04.2014 | 1.350 | 1.352 | 1.325 | 1.328 |
| 22.04.2014 | 1.243 | 1.284 | 1.227 | 1.260 |
| 23.04.2014 | 1.235 | 1.245 | 1.200 | 1.232 |
| 24.04.2014 | 1.225 | 1.239 | 1.212 | 1.216 |
| 25.04.2014 | 1.208 | 1.223 | 1.193 | 1.204 |
| 28.04.2014 | 1.190 | 1.203 | 1.181 | 1.188 |
| 30.04.2014 | 1.203 | 1.203 | 1.143 | 1.153 |
| 01.05.2014 | 1.153 | 1.174 | 1.146 | 1.166 |
| 02.05.2014 | 1.169 | 1.169 | 1.152 | 1.155 |
| 07.05.2014 | 1.125 | 1.130 | 1.079 | 1.085 |
| 08.05.2014 | 1.105 | 1.132 | 1.104 | 1.115 |
| 09.05.2014 | 1.106 | 1.129 | 1.096 | 1.118 |
| 12.05.2014 | 1.121 | 1.148 | 1.118 | 1.137 |
| 13.05.2014 | 1.156 | 1.164 | 1.150 | 1.159 |
| 14.05.2014 | 1.163 | 1.185 | 1.162 | 1.184 |
| 15.05.2014 | 1.159 | 1.170 | 1.150 | 1.166 |
| 16.05.2014 | 1.146 | 1.152 | 1.137 | 1.145 |
| 19.05.2014 | 1.145 | 1.155 | 1.138 | 1.143 |
| 20.05.2014 | 1.145 | 1.155 | 1.128 | 1.139 |
| 21.05.2014 | 1.138 | 1.153 | 1.131 | 1.153 |
| 22.05.2014 | 1.175 | 1.193 | 1.163 | 1.187 |
| 23.05.2014 | 1.190 | 1.205 | 1.178 | 1.198 |
| 26.05.2014 | 1.215 | 1.222 | 1.198 | 1.206 |
| 27.05.2014 | 1.213 | 1.241 | 1.210 | 1.222 |
| 28.05.2014 | 1.225 | 1.228 | 1.202 | 1.220 |
| 29.05.2014 | 1.207 | 1.237 | 1.202 | 1.230 |
| 30.05.2014 | 1.240 | 1.258 | 1.235 | 1.247 |
| 02.06.2014 | 1.243 | 1.269 | 1.239 | 1.257 |
| 03.06.2014 | 1.277 | 1.280 | 1.265 | 1.274 |
| 04.06.2014 | 1.287 | 1.292 | 1.272 | 1.290 |
| 05.06.2014 | 1.294 | 1.305 | 1.288 | 1.299 |
| 06.06.2014 | 1.300 | 1.311 | 1.298 | 1.305 |
| 09.06.2014 | 1.312 | 1.335 | 1.310 | 1.314 |
| 10.06.2014 | 1.314 | 1.318 | 1.298 | 1.303 |
| 11.06.2014 | 1.289 | 1.294 | 1.268 | 1.283 |
| 12.06.2014 | 1.268 | 1.282 | 1.264 | 1.272 |
| 13.06.2014 | 1.250 | 1.280 | 1.250 | 1.276 |
| 16.06.2014 | 1.288 | 1.298 | 1.262 | 1.269 |
| 17.06.2014 | 1.286 | 1.309 | 1.272 | 1.291 |
| 18.06.2014 | 1.280 | 1.288 | 1.252 | 1.265 |
| 19.06.2014 | 1.230 | 1.254 | 1.222 | 1.236 |
| 20.06.2014 | 1.234 | 1.236 | 1.214 | 1.220 |
| 23.06.2014 | 1.213 | 1.236 | 1.213 | 1.230 |
| 24.06.2014 | 1.236 | 1.254 | 1.225 | 1.246 |
| 25.06.2014 | 1.241 | 1.246 | 1.236 | 1.236 |
| 26.06.2014 | 1.249 | 1.250 | 1.234 | 1.247 |
| 27.06.2014 | 1.243 | 1.244 | 1.216 | 1.225 |
| 30.06.2014 | 1.241 | 1.241 | 1.223 | 1.227 |
| 01.07.2014 | 1.230 | 1.244 | 1.225 | 1.233 |
| 02.07.2014 | 1.249 | 1.270 | 1.245 | 1.260 |
| 03.07.2014 | 1.282 | 1.304 | 1.266 | 1.296 |
| 04.07.2014 | 1.320 | 1.348 | 1.311 | 1.317 |
| 07.07.2014 | 1.328 | 1.332 | 1.305 | 1.309 |
| 08.07.2014 | 1.285 | 1.302 | 1.281 | 1.295 |
| 09.07.2014 | 1.272 | 1.282 | 1.271 | 1.279 |
| 10.07.2014 | 1.283 | 1.291 | 1.261 | 1.266 |
| 11.07.2014 | 1.244 | 1.258 | 1.241 | 1.252 |
| 14.07.2014 | 1.260 | 1.296 | 1.252 | 1.290 |
| 15.07.2014 | 1.302 | 1.304 | 1.282 | 1.291 |
| 16.07.2014 | 1.292 | 1.302 | 1.284 | 1.297 |
| 17.07.2014 | 1.308 | 1.327 | 1.306 | 1.326 |
| 18.07.2014 | 1.356 | 1.390 | 1.345 | 1.384 |
| 22.07.2014 | 1.385 | 1.402 | 1.365 | 1.382 |
| 23.07.2014 | 1.385 | 1.394 | 1.372 | 1.374 |
| 24.07.2014 | 1.351 | 1.378 | 1.350 | 1.369 |
| 25.07.2014 | 1.399 | 1.409 | 1.361 | 1.381 |
| 28.07.2014 | 1.366 | 1.395 | 1.353 | 1.388 |
| 29.07.2014 | 1.396 | 1.396 | 1.369 | 1.372 |
| 30.07.2014 | 1.364 | 1.378 | 1.360 | 1.364 |
| 31.07.2014 | 1.376 | 1.379 | 1.350 | 1.354 |
| 01.08.2014 | 1.340 | 1.357 | 1.334 | 1.338 |
| 04.08.2014 | 1.333 | 1.350 | 1.325 | 1.344 |
| 05.08.2014 | 1.356 | 1.367 | 1.324 | 1.327 |
| 06.08.2014 | 1.315 | 1.321 | 1.290 | 1.310 |
| 07.08.2014 | 1.306 | 1.338 | 1.304 | 1.336 |
| 08.08.2014 | 1.320 | 1.328 | 1.281 | 1.285 |
| 11.08.2014 | 1.315 | 1.317 | 1.295 | 1.306 |
| 12.08.2014 | 1.311 | 1.324 | 1.308 | 1.320 |
| 13.08.2014 | 1.320 | 1.332 | 1.315 | 1.329 |
| 14.08.2014 | 1.334 | 1.349 | 1.330 | 1.342 |
| 15.08.2014 | 1.341 | 1.343 | 1.330 | 1.339 |
| 18.08.2014 | 1.343 | 1.355 | 1.338 | 1.340 |
| 19.08.2014 | 1.355 | 1.358 | 1.347 | 1.350 |
| 20.08.2014 | 1.358 | 1.370 | 1.350 | 1.353 |
| 21.08.2014 | 1.356 | 1.362 | 1.348 | 1.350 |
| 22.08.2014 | 1.347 | 1.352 | 1.328 | 1.334 |
| 25.08.2014 | 1.330 | 1.376 | 1.326 | 1.374 |
| 26.08.2014 | 1.374 | 1.375 | 1.358 | 1.360 |
| 27.08.2014 | 1.362 | 1.370 | 1.354 | 1.360 |
| 28.08.2014 | 1.352 | 1.354 | 1.342 | 1.350 |
| 29.08.2014 | 1.343 | 1.347 | 1.330 | 1.337 |
| 01.09.2014 | 1.338 | 1.352 | 1.338 | 1.349 |
| 02.09.2014 | 1.361 | 1.385 | 1.359 | 1.379 |
| 03.09.2014 | 1.389 | 1.421 | 1.388 | 1.407 |
| 04.09.2014 | 1.407 | 1.420 | 1.384 | 1.387 |
| 05.09.2014 | 1.405 | 1.410 | 1.391 | 1.408 |
| 08.09.2014 | 1.417 | 1.420 | 1.395 | 1.402 |
| 09.09.2014 | 1.410 | 1.410 | 1.395 | 1.407 |
| 10.09.2014 | 1.395 | 1.412 | 1.394 | 1.410 |
| 11.09.2014 | 1.420 | 1.430 | 1.414 | 1.417 |
| 12.09.2014 | 1.432 | 1.450 | 1.425 | 1.436 |
| 16.09.2014 | 1.432 | 1.442 | 1.425 | 1.438 |
| 17.09.2014 | 1.435 | 1.451 | 1.432 | 1.437 |
| 18.09.2014 | 1.459 | 1.503 | 1.459 | 1.496 |
| 19.09.2014 | 1.500 | 1.548 | 1.498 | 1.530 |
| 22.09.2014 | 1.528 | 1.530 | 1.502 | 1.512 |
| 24.09.2014 | 1.496 | 1.499 | 1.484 | 1.496 |
| 25.09.2014 | 1.520 | 1.531 | 1.514 | 1.524 |
| 26.09.2014 | 1.495 | 1.534 | 1.491 | 1.516 |
| 29.09.2014 | 1.534 | 1.538 | 1.502 | 1.513 |
| 30.09.2014 | 1.490 | 1.500 | 1.468 | 1.485 |
| 01.10.2014 | 1.461 | 1.466 | 1.410 | 1.414 |
| 02.10.2014 | 1.395 | 1.400 | 1.372 | 1.376 |
| 03.10.2014 | 1.385 | 1.408 | 1.375 | 1.398 |
| 06.10.2014 | 1.428 | 1.447 | 1.415 | 1.431 |
| 07.10.2014 | 1.422 | 1.424 | 1.396 | 1.402 |
| 08.10.2014 | 1.367 | 1.383 | 1.362 | 1.370 |
| 09.10.2014 | 1.386 | 1.394 | 1.335 | 1.339 |
| 10.10.2014 | 1.309 | 1.327 | 1.302 | 1.319 |
| 14.10.2014 | 1.290 | 1.299 | 1.278 | 1.280 |
| 15.10.2014 | 1.289 | 1.294 | 1.270 | 1.282 |
| 16.10.2014 | 1.243 | 1.262 | 1.232 | 1.247 |
| 17.10.2014 | 1.231 | 1.247 | 1.220 | 1.230 |
| 20.10.2014 | 1.280 | 1.321 | 1.272 | 1.304 |
| 21.10.2014 | 1.340 | 1.343 | 1.251 | 1.259 |
| 22.10.2014 | 1.283 | 1.286 | 1.257 | 1.278 |
| 23.10.2014 | 1.279 | 1.316 | 1.272 | 1.297 |
| 24.10.2014 | 1.331 | 1.348 | 1.304 | 1.311 |
| 27.10.2014 | 1.329 | 1.334 | 1.317 | 1.323 |
| 28.10.2014 | 1.315 | 1.322 | 1.303 | 1.307 |
| 29.10.2014 | 1.329 | 1.348 | 1.324 | 1.343 |
| 30.10.2014 | 1.350 | 1.360 | 1.346 | 1.351 |
| 31.10.2014 | 1.370 | 1.413 | 1.362 | 1.404 |
| 04.11.2014 | 1.482 | 1.488 | 1.459 | 1.462 |
| 05.11.2014 | 1.459 | 1.478 | 1.447 | 1.461 |
| 06.11.2014 | 1.466 | 1.471 | 1.436 | 1.449 |
| 07.11.2014 | 1.452 | 1.461 | 1.434 | 1.447 |
| 10.11.2014 | 1.439 | 1.453 | 1.432 | 1.441 |
| 11.11.2014 | 1.454 | 1.462 | 1.441 | 1.453 |
| 12.11.2014 | 1.471 | 1.477 | 1.445 | 1.449 |
| 13.11.2014 | 1.450 | 1.456 | 1.432 | 1.453 |
| 14.11.2014 | 1.472 | 1.474 | 1.450 | 1.474 |
| 17.11.2014 | 1.462 | 1.467 | 1.408 | 1.413 |
| 18.11.2014 | 1.436 | 1.467 | 1.435 | 1.463 |
| 19.11.2014 | 1.471 | 1.477 | 1.444 | 1.451 |
| 20.11.2014 | 1.460 | 1.467 | 1.449 | 1.451 |
| 21.11.2014 | 1.441 | 1.449 | 1.413 | 1.444 |
| 25.11.2014 | 1.465 | 1.530 | 1.461 | 1.530 |
| 26.11.2014 | 1.520 | 1.528 | 1.502 | 1.515 |
| 27.11.2014 | 1.499 | 1.504 | 1.481 | 1.498 |
| 28.11.2014 | 1.519 | 1.541 | 1.517 | 1.540 |
| 01.12.2014 | 1.543 | 1.555 | 1.536 | 1.550 |
| 02.12.2014 | 1.533 | 1.600 | 1.531 | 1.591 |
| 03.12.2014 | 1.620 | 1.646 | 1.614 | 1.618 |
| 04.12.2014 | 1.650 | 1.688 | 1.645 | 1.676 |
| 05.12.2014 | 1.688 | 1.715 | 1.669 | 1.703 |
| 08.12.2014 | 1.695 | 1.700 | 1.670 | 1.685 |
| 09.12.2014 | 1.656 | 1.675 | 1.597 | 1.606 |
| 10.12.2014 | 1.574 | 1.590 | 1.553 | 1.564 |
| 11.12.2014 | 1.532 | 1.561 | 1.529 | 1.557 |
| 12.12.2014 | 1.568 | 1.592 | 1.562 | 1.586 |
| 15.12.2014 | 1.548 | 1.581 | 1.542 | 1.562 |
| 16.12.2014 | 1.531 | 1.546 | 1.515 | 1.537 |
| 17.12.2014 | 1.520 | 1.566 | 1.517 | 1.545 |
| 18.12.2014 | 1.585 | 1.597 | 1.570 | 1.583 |
| 19.12.2014 | 1.623 | 1.631 | 1.591 | 1.600 |
| 22.12.2014 | 1.622 | 1.625 | 1.574 | 1.605 |
| 24.12.2014 | 1.620 | 1.620 | 1.601 | 1.605 |
| 25.12.2014 | 1.610 | 1.611 | 1.582 | 1.586 |
| 26.12.2014 | 1.591 | 1.609 | 1.591 | 1.606 |
| 29.12.2014 | 1.618 | 1.625 | 1.558 | 1.578 |
| 30.12.2014 | 1.562 | 1.576 | 1.544 | 1.552 |