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
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.560,4139
KAPANIŞ 1.559,7336
En Düşük
DÜŞÜK 1.175
En Yüksek
YÜKSEK 1.831
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 1.536 | 1.558 | 1.526 | 1.546 |
| 06.01.2015 | 1.497 | 1.499 | 1.466 | 1.491 |
| 07.01.2015 | 1.471 | 1.492 | 1.460 | 1.485 |
| 08.01.2015 | 1.489 | 1.494 | 1.469 | 1.476 |
| 09.01.2015 | 1.476 | 1.488 | 1.471 | 1.484 |
| 13.01.2015 | 1.467 | 1.479 | 1.433 | 1.476 |
| 14.01.2015 | 1.466 | 1.477 | 1.441 | 1.445 |
| 15.01.2015 | 1.445 | 1.459 | 1.432 | 1.448 |
| 16.01.2015 | 1.418 | 1.450 | 1.417 | 1.442 |
| 19.01.2015 | 1.460 | 1.472 | 1.447 | 1.467 |
| 20.01.2015 | 1.487 | 1.511 | 1.479 | 1.501 |
| 21.01.2015 | 1.495 | 1.497 | 1.460 | 1.471 |
| 22.01.2015 | 1.456 | 1.497 | 1.456 | 1.485 |
| 23.01.2015 | 1.550 | 1.572 | 1.505 | 1.569 |
| 26.01.2015 | 1.559 | 1.573 | 1.531 | 1.570 |
| 27.01.2015 | 1.592 | 1.612 | 1.570 | 1.578 |
| 28.01.2015 | 1.567 | 1.582 | 1.552 | 1.552 |
| 29.01.2015 | 1.545 | 1.548 | 1.508 | 1.513 |
| 30.01.2015 | 1.543 | 1.546 | 1.516 | 1.521 |
| 02.02.2015 | 1.496 | 1.501 | 1.476 | 1.480 |
| 03.02.2015 | 1.539 | 1.543 | 1.490 | 1.495 |
| 04.02.2015 | 1.520 | 1.523 | 1.506 | 1.515 |
| 05.02.2015 | 1.493 | 1.506 | 1.483 | 1.499 |
| 06.02.2015 | 1.522 | 1.527 | 1.504 | 1.515 |
| 09.02.2015 | 1.517 | 1.523 | 1.504 | 1.508 |
| 10.02.2015 | 1.493 | 1.516 | 1.488 | 1.516 |
| 12.02.2015 | 1.538 | 1.542 | 1.513 | 1.516 |
| 13.02.2015 | 1.513 | 1.558 | 1.512 | 1.554 |
| 16.02.2015 | 1.569 | 1.590 | 1.567 | 1.586 |
| 17.02.2015 | 1.590 | 1.597 | 1.573 | 1.584 |
| 18.02.2015 | 1.595 | 1.597 | 1.564 | 1.576 |
| 19.02.2015 | 1.587 | 1.604 | 1.583 | 1.597 |
| 20.02.2015 | 1.600 | 1.605 | 1.590 | 1.599 |
| 23.02.2015 | 1.630 | 1.645 | 1.609 | 1.616 |
| 24.02.2015 | 1.620 | 1.637 | 1.605 | 1.628 |
| 25.02.2015 | 1.620 | 1.631 | 1.612 | 1.622 |
| 26.02.2015 | 1.630 | 1.648 | 1.627 | 1.647 |
| 27.02.2015 | 1.653 | 1.674 | 1.650 | 1.670 |
| 02.03.2015 | 1.687 | 1.691 | 1.646 | 1.648 |
| 03.03.2015 | 1.660 | 1.660 | 1.633 | 1.642 |
| 04.03.2015 | 1.622 | 1.640 | 1.621 | 1.637 |
| 05.03.2015 | 1.634 | 1.642 | 1.623 | 1.627 |
| 06.03.2015 | 1.631 | 1.676 | 1.627 | 1.675 |
| 09.03.2015 | 1.668 | 1.668 | 1.648 | 1.650 |
| 10.03.2015 | 1.655 | 1.664 | 1.637 | 1.653 |
| 11.03.2015 | 1.642 | 1.663 | 1.640 | 1.652 |
| 12.03.2015 | 1.642 | 1.671 | 1.631 | 1.671 |
| 13.03.2015 | 1.699 | 1.731 | 1.685 | 1.727 |
| 16.03.2015 | 1.718 | 1.757 | 1.713 | 1.742 |
| 17.03.2015 | 1.760 | 1.768 | 1.729 | 1.734 |
| 18.03.2015 | 1.750 | 1.772 | 1.737 | 1.768 |
| 19.03.2015 | 1.769 | 1.800 | 1.754 | 1.782 |
| 20.03.2015 | 1.790 | 1.831 | 1.786 | 1.816 |
| 23.03.2015 | 1.826 | 1.830 | 1.801 | 1.806 |
| 24.03.2015 | 1.791 | 1.803 | 1.775 | 1.783 |
| 25.03.2015 | 1.780 | 1.797 | 1.765 | 1.783 |
| 26.03.2015 | 1.755 | 1.773 | 1.747 | 1.756 |
| 27.03.2015 | 1.742 | 1.791 | 1.731 | 1.752 |
| 30.03.2015 | 1.751 | 1.772 | 1.747 | 1.768 |
| 31.03.2015 | 1.794 | 1.808 | 1.761 | 1.761 |
| 01.04.2015 | 1.736 | 1.759 | 1.682 | 1.687 |
| 02.04.2015 | 1.688 | 1.723 | 1.682 | 1.712 |
| 03.04.2015 | 1.716 | 1.735 | 1.705 | 1.725 |
| 06.04.2015 | 1.706 | 1.728 | 1.693 | 1.725 |
| 07.04.2015 | 1.734 | 1.750 | 1.725 | 1.748 |
| 08.04.2015 | 1.768 | 1.776 | 1.758 | 1.763 |
| 09.04.2015 | 1.778 | 1.794 | 1.770 | 1.778 |
| 10.04.2015 | 1.780 | 1.783 | 1.750 | 1.767 |
| 13.04.2015 | 1.779 | 1.808 | 1.767 | 1.804 |
| 14.04.2015 | 1.808 | 1.814 | 1.785 | 1.790 |
| 15.04.2015 | 1.787 | 1.788 | 1.767 | 1.770 |
| 16.04.2015 | 1.772 | 1.793 | 1.771 | 1.780 |
| 17.04.2015 | 1.770 | 1.770 | 1.728 | 1.730 |
| 20.04.2015 | 1.705 | 1.729 | 1.702 | 1.716 |
| 21.04.2015 | 1.689 | 1.690 | 1.623 | 1.674 |
| 22.04.2015 | 1.673 | 1.678 | 1.653 | 1.659 |
| 23.04.2015 | 1.681 | 1.713 | 1.673 | 1.693 |
| 24.04.2015 | 1.707 | 1.708 | 1.691 | 1.691 |
| 27.04.2015 | 1.700 | 1.704 | 1.675 | 1.681 |
| 28.04.2015 | 1.699 | 1.716 | 1.692 | 1.713 |
| 30.04.2015 | 1.701 | 1.703 | 1.658 | 1.660 |
| 01.05.2015 | 1.643 | 1.647 | 1.610 | 1.620 |
| 07.05.2015 | 1.600 | 1.633 | 1.593 | 1.624 |
| 08.05.2015 | 1.614 | 1.638 | 1.614 | 1.630 |
| 11.05.2015 | 1.661 | 1.663 | 1.643 | 1.647 |
| 12.05.2015 | 1.650 | 1.650 | 1.630 | 1.644 |
| 13.05.2015 | 1.638 | 1.676 | 1.633 | 1.672 |
| 14.05.2015 | 1.657 | 1.676 | 1.655 | 1.658 |
| 15.05.2015 | 1.667 | 1.672 | 1.653 | 1.657 |
| 18.05.2015 | 1.663 | 1.680 | 1.654 | 1.677 |
| 19.05.2015 | 1.678 | 1.692 | 1.670 | 1.681 |
| 20.05.2015 | 1.695 | 1.706 | 1.686 | 1.701 |
| 21.05.2015 | 1.707 | 1.710 | 1.696 | 1.703 |
| 22.05.2015 | 1.700 | 1.708 | 1.684 | 1.708 |
| 25.05.2015 | 1.714 | 1.724 | 1.707 | 1.718 |
| 26.05.2015 | 1.725 | 1.729 | 1.713 | 1.726 |
| 27.05.2015 | 1.715 | 1.745 | 1.703 | 1.738 |
| 28.05.2015 | 1.741 | 1.755 | 1.730 | 1.736 |
| 29.05.2015 | 1.730 | 1.757 | 1.719 | 1.750 |
| 01.06.2015 | 1.741 | 1.764 | 1.736 | 1.753 |
| 02.06.2015 | 1.760 | 1.784 | 1.756 | 1.771 |
| 03.06.2015 | 1.752 | 1.763 | 1.745 | 1.748 |
| 04.06.2015 | 1.756 | 1.771 | 1.751 | 1.761 |
| 05.06.2015 | 1.755 | 1.755 | 1.729 | 1.734 |
| 08.06.2015 | 1.741 | 1.744 | 1.710 | 1.714 |
| 09.06.2015 | 1.700 | 1.700 | 1.663 | 1.665 |
| 10.06.2015 | 1.687 | 1.689 | 1.665 | 1.667 |
| 11.06.2015 | 1.696 | 1.696 | 1.670 | 1.683 |
| 12.06.2015 | 1.703 | 1.708 | 1.685 | 1.695 |
| 15.06.2015 | 1.680 | 1.680 | 1.657 | 1.668 |
| 16.06.2015 | 1.653 | 1.658 | 1.616 | 1.620 |
| 17.06.2015 | 1.625 | 1.630 | 1.617 | 1.628 |
| 18.06.2015 | 1.640 | 1.656 | 1.631 | 1.636 |
| 19.06.2015 | 1.649 | 1.652 | 1.618 | 1.635 |
| 22.06.2015 | 1.636 | 1.642 | 1.617 | 1.640 |
| 23.06.2015 | 1.640 | 1.665 | 1.635 | 1.663 |
| 24.06.2015 | 1.680 | 1.681 | 1.662 | 1.668 |
| 25.06.2015 | 1.651 | 1.655 | 1.640 | 1.641 |
| 26.06.2015 | 1.644 | 1.648 | 1.617 | 1.622 |
| 29.06.2015 | 1.580 | 1.582 | 1.561 | 1.570 |
| 30.06.2015 | 1.580 | 1.592 | 1.557 | 1.568 |
| 01.07.2015 | 1.575 | 1.576 | 1.558 | 1.562 |
| 02.07.2015 | 1.578 | 1.602 | 1.569 | 1.575 |
| 03.07.2015 | 1.575 | 1.596 | 1.563 | 1.595 |
| 06.07.2015 | 1.561 | 1.564 | 1.534 | 1.547 |
| 07.07.2015 | 1.556 | 1.593 | 1.553 | 1.560 |
| 08.07.2015 | 1.557 | 1.564 | 1.497 | 1.501 |
| 09.07.2015 | 1.448 | 1.514 | 1.422 | 1.509 |
| 10.07.2015 | 1.550 | 1.580 | 1.508 | 1.510 |
| 13.07.2015 | 1.529 | 1.573 | 1.525 | 1.563 |
| 14.07.2015 | 1.592 | 1.601 | 1.572 | 1.591 |
| 15.07.2015 | 1.596 | 1.596 | 1.551 | 1.562 |
| 16.07.2015 | 1.570 | 1.571 | 1.533 | 1.541 |
| 17.07.2015 | 1.548 | 1.557 | 1.531 | 1.545 |
| 21.07.2015 | 1.572 | 1.602 | 1.557 | 1.571 |
| 22.07.2015 | 1.575 | 1.589 | 1.553 | 1.568 |
| 23.07.2015 | 1.580 | 1.580 | 1.519 | 1.523 |
| 24.07.2015 | 1.534 | 1.534 | 1.513 | 1.520 |
| 27.07.2015 | 1.500 | 1.513 | 1.483 | 1.502 |
| 28.07.2015 | 1.467 | 1.500 | 1.447 | 1.486 |
| 29.07.2015 | 1.468 | 1.475 | 1.432 | 1.433 |
| 30.07.2015 | 1.436 | 1.452 | 1.428 | 1.442 |
| 31.07.2015 | 1.443 | 1.479 | 1.435 | 1.471 |
| 03.08.2015 | 1.463 | 1.477 | 1.447 | 1.455 |
| 04.08.2015 | 1.439 | 1.455 | 1.431 | 1.455 |
| 05.08.2015 | 1.465 | 1.515 | 1.455 | 1.509 |
| 06.08.2015 | 1.532 | 1.556 | 1.512 | 1.520 |
| 07.08.2015 | 1.496 | 1.524 | 1.490 | 1.515 |
| 10.08.2015 | 1.509 | 1.509 | 1.483 | 1.495 |
| 11.08.2015 | 1.510 | 1.548 | 1.509 | 1.539 |
| 12.08.2015 | 1.532 | 1.540 | 1.496 | 1.506 |
| 13.08.2015 | 1.499 | 1.540 | 1.494 | 1.534 |
| 14.08.2015 | 1.527 | 1.528 | 1.500 | 1.511 |
| 17.08.2015 | 1.521 | 1.521 | 1.497 | 1.508 |
| 18.08.2015 | 1.513 | 1.537 | 1.508 | 1.516 |
| 19.08.2015 | 1.508 | 1.510 | 1.469 | 1.470 |
| 20.08.2015 | 1.471 | 1.479 | 1.451 | 1.455 |
| 21.08.2015 | 1.407 | 1.428 | 1.398 | 1.408 |
| 24.08.2015 | 1.355 | 1.378 | 1.332 | 1.338 |
| 25.08.2015 | 1.293 | 1.374 | 1.264 | 1.292 |
| 26.08.2015 | 1.283 | 1.343 | 1.281 | 1.332 |
| 27.08.2015 | 1.350 | 1.368 | 1.330 | 1.339 |
| 28.08.2015 | 1.382 | 1.443 | 1.366 | 1.438 |
| 31.08.2015 | 1.408 | 1.422 | 1.384 | 1.390 |
| 01.09.2015 | 1.364 | 1.373 | 1.340 | 1.340 |
| 02.09.2015 | 1.300 | 1.341 | 1.296 | 1.310 |
| 03.09.2015 | 1.330 | 1.348 | 1.305 | 1.314 |
| 04.09.2015 | 1.321 | 1.322 | 1.256 | 1.268 |
| 07.09.2015 | 1.250 | 1.291 | 1.240 | 1.274 |
| 08.09.2015 | 1.261 | 1.290 | 1.258 | 1.284 |
| 09.09.2015 | 1.306 | 1.345 | 1.301 | 1.344 |
| 10.09.2015 | 1.305 | 1.318 | 1.278 | 1.314 |
| 11.09.2015 | 1.291 | 1.316 | 1.291 | 1.302 |
| 14.09.2015 | 1.309 | 1.318 | 1.280 | 1.290 |
| 15.09.2015 | 1.305 | 1.312 | 1.282 | 1.285 |
| 16.09.2015 | 1.295 | 1.316 | 1.285 | 1.302 |
| 17.09.2015 | 1.328 | 1.375 | 1.327 | 1.369 |
| 18.09.2015 | 1.347 | 1.351 | 1.313 | 1.324 |
| 24.09.2015 | 1.280 | 1.291 | 1.227 | 1.252 |
| 25.09.2015 | 1.242 | 1.250 | 1.214 | 1.250 |
| 28.09.2015 | 1.250 | 1.251 | 1.228 | 1.239 |
| 29.09.2015 | 1.218 | 1.218 | 1.175 | 1.178 |
| 30.09.2015 | 1.217 | 1.233 | 1.197 | 1.212 |
| 01.10.2015 | 1.222 | 1.256 | 1.211 | 1.238 |
| 02.10.2015 | 1.230 | 1.257 | 1.214 | 1.239 |
| 05.10.2015 | 1.259 | 1.263 | 1.237 | 1.252 |
| 06.10.2015 | 1.273 | 1.294 | 1.265 | 1.268 |
| 07.10.2015 | 1.279 | 1.307 | 1.273 | 1.301 |
| 08.10.2015 | 1.307 | 1.336 | 1.298 | 1.303 |
| 09.10.2015 | 1.305 | 1.332 | 1.294 | 1.327 |
| 13.10.2015 | 1.327 | 1.339 | 1.312 | 1.320 |
| 14.10.2015 | 1.314 | 1.317 | 1.266 | 1.270 |
| 15.10.2015 | 1.257 | 1.282 | 1.249 | 1.272 |
| 16.10.2015 | 1.275 | 1.290 | 1.267 | 1.286 |
| 19.10.2015 | 1.294 | 1.297 | 1.256 | 1.268 |
| 20.10.2015 | 1.271 | 1.271 | 1.244 | 1.256 |
| 21.10.2015 | 1.316 | 1.407 | 1.298 | 1.383 |
| 22.10.2015 | 1.383 | 1.447 | 1.383 | 1.406 |
| 23.10.2015 | 1.450 | 1.488 | 1.438 | 1.463 |
| 26.10.2015 | 1.463 | 1.493 | 1.452 | 1.463 |
| 27.10.2015 | 1.456 | 1.469 | 1.415 | 1.430 |
| 28.10.2015 | 1.432 | 1.440 | 1.399 | 1.418 |
| 29.10.2015 | 1.449 | 1.463 | 1.428 | 1.442 |
| 30.10.2015 | 1.454 | 1.457 | 1.414 | 1.447 |
| 02.11.2015 | 1.422 | 1.437 | 1.405 | 1.419 |
| 04.11.2015 | 1.458 | 1.475 | 1.450 | 1.453 |
| 05.11.2015 | 1.475 | 1.490 | 1.465 | 1.480 |
| 06.11.2015 | 1.488 | 1.509 | 1.479 | 1.502 |
| 09.11.2015 | 1.520 | 1.535 | 1.513 | 1.534 |
| 10.11.2015 | 1.514 | 1.533 | 1.506 | 1.533 |
| 11.11.2015 | 1.535 | 1.537 | 1.508 | 1.515 |
| 12.11.2015 | 1.566 | 1.585 | 1.562 | 1.581 |
| 13.11.2015 | 1.565 | 1.585 | 1.553 | 1.579 |
| 16.11.2015 | 1.541 | 1.577 | 1.535 | 1.572 |
| 17.11.2015 | 1.590 | 1.617 | 1.590 | 1.604 |
| 18.11.2015 | 1.625 | 1.640 | 1.603 | 1.605 |
| 19.11.2015 | 1.630 | 1.633 | 1.613 | 1.630 |
| 20.11.2015 | 1.624 | 1.640 | 1.615 | 1.640 |
| 24.11.2015 | 1.643 | 1.649 | 1.636 | 1.646 |
| 25.11.2015 | 1.645 | 1.645 | 1.624 | 1.634 |
| 26.11.2015 | 1.638 | 1.642 | 1.624 | 1.626 |
| 27.11.2015 | 1.626 | 1.630 | 1.617 | 1.627 |
| 30.11.2015 | 1.617 | 1.634 | 1.607 | 1.625 |
| 01.12.2015 | 1.633 | 1.674 | 1.629 | 1.674 |
| 02.12.2015 | 1.661 | 1.670 | 1.646 | 1.655 |
| 03.12.2015 | 1.656 | 1.667 | 1.645 | 1.666 |
| 04.12.2015 | 1.631 | 1.640 | 1.609 | 1.614 |
| 07.12.2015 | 1.641 | 1.664 | 1.635 | 1.657 |
| 08.12.2015 | 1.664 | 1.664 | 1.632 | 1.644 |
| 09.12.2015 | 1.624 | 1.670 | 1.622 | 1.654 |
| 10.12.2015 | 1.634 | 1.637 | 1.616 | 1.623 |
| 11.12.2015 | 1.632 | 1.683 | 1.631 | 1.679 |
| 14.12.2015 | 1.640 | 1.643 | 1.604 | 1.623 |
| 15.12.2015 | 1.640 | 1.651 | 1.621 | 1.624 |
| 16.12.2015 | 1.659 | 1.659 | 1.614 | 1.630 |
| 17.12.2015 | 1.669 | 1.676 | 1.635 | 1.639 |
| 18.12.2015 | 1.644 | 1.679 | 1.596 | 1.599 |
| 21.12.2015 | 1.591 | 1.656 | 1.589 | 1.652 |
| 22.12.2015 | 1.663 | 1.684 | 1.656 | 1.681 |
| 24.12.2015 | 1.700 | 1.724 | 1.666 | 1.672 |
| 25.12.2015 | 1.673 | 1.684 | 1.654 | 1.671 |
| 28.12.2015 | 1.662 | 1.691 | 1.659 | 1.676 |
| 29.12.2015 | 1.670 | 1.689 | 1.651 | 1.687 |
| 30.12.2015 | 1.690 | 1.706 | 1.657 | 1.663 |