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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.106,951
KAPANIŞ 4.104,4204
En Düşük
DÜŞÜK 2.550
En Yüksek
YÜKSEK 6.120
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 5.070 | 5.160 | 5.030 | 5.160 |
| 05.01.2018 | 5.200 | 5.280 | 5.140 | 5.270 |
| 09.01.2018 | 5.290 | 5.330 | 5.220 | 5.330 |
| 10.01.2018 | 5.340 | 5.360 | 5.220 | 5.270 |
| 11.01.2018 | 5.210 | 5.350 | 5.160 | 5.340 |
| 12.01.2018 | 5.380 | 5.560 | 5.370 | 5.540 |
| 15.01.2018 | 5.690 | 5.720 | 5.580 | 5.660 |
| 16.01.2018 | 5.650 | 5.940 | 5.580 | 5.930 |
| 17.01.2018 | 5.790 | 6.010 | 5.790 | 5.920 |
| 18.01.2018 | 6.080 | 6.120 | 5.930 | 5.950 |
| 19.01.2018 | 6.000 | 6.020 | 5.880 | 6.000 |
| 22.01.2018 | 5.960 | 6.030 | 5.930 | 5.980 |
| 23.01.2018 | 6.020 | 6.060 | 5.910 | 6.060 |
| 24.01.2018 | 5.820 | 5.960 | 5.730 | 5.790 |
| 25.01.2018 | 5.690 | 5.930 | 5.630 | 5.800 |
| 26.01.2018 | 5.820 | 5.850 | 5.660 | 5.710 |
| 29.01.2018 | 5.790 | 5.810 | 5.730 | 5.740 |
| 30.01.2018 | 5.730 | 5.750 | 5.520 | 5.580 |
| 31.01.2018 | 5.520 | 5.700 | 5.470 | 5.620 |
| 01.02.2018 | 5.690 | 5.760 | 5.620 | 5.750 |
| 02.02.2018 | 5.720 | 5.720 | 5.580 | 5.640 |
| 05.02.2018 | 5.400 | 5.520 | 5.400 | 5.440 |
| 06.02.2018 | 5.040 | 5.100 | 4.795 | 5.020 |
| 07.02.2018 | 5.360 | 5.380 | 5.020 | 5.040 |
| 08.02.2018 | 5.070 | 5.150 | 4.935 | 4.990 |
| 09.02.2018 | 4.715 | 4.850 | 4.710 | 4.845 |
| 13.02.2018 | 4.950 | 4.980 | 4.805 | 4.815 |
| 14.02.2018 | 4.800 | 4.905 | 4.635 | 4.690 |
| 15.02.2018 | 4.750 | 4.895 | 4.720 | 4.845 |
| 16.02.2018 | 4.905 | 4.990 | 4.860 | 4.905 |
| 19.02.2018 | 4.930 | 4.950 | 4.825 | 4.950 |
| 20.02.2018 | 4.940 | 4.940 | 4.830 | 4.860 |
| 21.02.2018 | 4.880 | 5.020 | 4.835 | 4.975 |
| 22.02.2018 | 4.930 | 5.010 | 4.885 | 4.930 |
| 23.02.2018 | 4.955 | 4.955 | 4.875 | 4.935 |
| 26.02.2018 | 4.985 | 5.010 | 4.870 | 4.895 |
| 27.02.2018 | 4.955 | 5.170 | 4.950 | 5.120 |
| 28.02.2018 | 5.100 | 5.130 | 5.000 | 5.010 |
| 01.03.2018 | 4.970 | 4.980 | 4.850 | 4.920 |
| 02.03.2018 | 4.755 | 4.825 | 4.745 | 4.790 |
| 05.03.2018 | 4.730 | 4.775 | 4.650 | 4.670 |
| 06.03.2018 | 4.850 | 4.920 | 4.820 | 4.875 |
| 07.03.2018 | 4.820 | 4.845 | 4.695 | 4.705 |
| 08.03.2018 | 4.755 | 4.780 | 4.655 | 4.685 |
| 09.03.2018 | 4.755 | 4.855 | 4.695 | 4.755 |
| 12.03.2018 | 4.905 | 4.970 | 4.825 | 4.885 |
| 13.03.2018 | 4.910 | 5.060 | 4.900 | 5.050 |
| 14.03.2018 | 5.000 | 5.170 | 4.990 | 5.170 |
| 15.03.2018 | 5.160 | 5.190 | 5.080 | 5.190 |
| 16.03.2018 | 5.240 | 5.260 | 5.090 | 5.160 |
| 19.03.2018 | 5.060 | 5.130 | 4.925 | 4.965 |
| 20.03.2018 | 4.880 | 4.900 | 4.760 | 4.835 |
| 22.03.2018 | 4.765 | 4.980 | 4.765 | 4.935 |
| 23.03.2018 | 4.725 | 4.755 | 4.665 | 4.695 |
| 26.03.2018 | 4.625 | 4.660 | 4.515 | 4.660 |
| 27.03.2018 | 4.800 | 4.810 | 4.725 | 4.795 |
| 28.03.2018 | 4.685 | 4.705 | 4.540 | 4.600 |
| 29.03.2018 | 4.660 | 4.770 | 4.650 | 4.720 |
| 30.03.2018 | 4.790 | 4.840 | 4.770 | 4.825 |
| 02.04.2018 | 4.855 | 4.935 | 4.840 | 4.855 |
| 03.04.2018 | 4.760 | 4.805 | 4.710 | 4.790 |
| 04.04.2018 | 4.830 | 4.835 | 4.665 | 4.690 |
| 05.04.2018 | 4.760 | 4.800 | 4.645 | 4.765 |
| 06.04.2018 | 4.740 | 4.765 | 4.635 | 4.650 |
| 09.04.2018 | 4.585 | 4.590 | 4.460 | 4.520 |
| 10.04.2018 | 4.450 | 4.665 | 4.405 | 4.640 |
| 11.04.2018 | 4.710 | 4.830 | 4.710 | 4.750 |
| 12.04.2018 | 4.700 | 4.775 | 4.650 | 4.740 |
| 13.04.2018 | 4.845 | 4.850 | 4.620 | 4.665 |
| 16.04.2018 | 4.765 | 4.795 | 4.645 | 4.685 |
| 17.04.2018 | 4.690 | 4.760 | 4.655 | 4.695 |
| 18.04.2018 | 4.710 | 4.810 | 4.700 | 4.785 |
| 19.04.2018 | 4.825 | 4.935 | 4.800 | 4.850 |
| 20.04.2018 | 4.800 | 4.835 | 4.720 | 4.820 |
| 23.04.2018 | 4.820 | 4.905 | 4.775 | 4.780 |
| 24.04.2018 | 4.825 | 4.850 | 4.740 | 4.770 |
| 25.04.2018 | 4.710 | 4.710 | 4.560 | 4.630 |
| 26.04.2018 | 4.640 | 4.650 | 4.560 | 4.580 |
| 27.04.2018 | 4.500 | 4.505 | 4.395 | 4.470 |
| 01.05.2018 | 4.455 | 4.495 | 4.375 | 4.465 |
| 02.05.2018 | 4.470 | 4.515 | 4.435 | 4.450 |
| 07.05.2018 | 4.475 | 4.475 | 4.365 | 4.435 |
| 08.05.2018 | 4.425 | 4.520 | 4.405 | 4.510 |
| 09.05.2018 | 4.530 | 4.570 | 4.470 | 4.505 |
| 10.05.2018 | 4.520 | 4.540 | 4.460 | 4.495 |
| 11.05.2018 | 4.520 | 4.600 | 4.505 | 4.595 |
| 14.05.2018 | 4.635 | 4.645 | 4.585 | 4.645 |
| 15.05.2018 | 4.685 | 4.705 | 4.595 | 4.615 |
| 16.05.2018 | 4.580 | 4.590 | 4.520 | 4.530 |
| 17.05.2018 | 4.570 | 4.635 | 4.565 | 4.580 |
| 18.05.2018 | 4.600 | 4.670 | 4.585 | 4.655 |
| 21.05.2018 | 4.660 | 4.690 | 4.645 | 4.680 |
| 22.05.2018 | 4.720 | 4.805 | 4.700 | 4.745 |
| 23.05.2018 | 4.715 | 4.725 | 4.630 | 4.670 |
| 24.05.2018 | 4.630 | 4.640 | 4.410 | 4.430 |
| 25.05.2018 | 4.395 | 4.525 | 4.390 | 4.480 |
| 28.05.2018 | 4.490 | 4.540 | 4.470 | 4.520 |
| 29.05.2018 | 4.520 | 4.520 | 4.410 | 4.435 |
| 30.05.2018 | 4.335 | 4.370 | 4.310 | 4.340 |
| 31.05.2018 | 4.400 | 4.425 | 4.335 | 4.400 |
| 01.06.2018 | 4.380 | 4.385 | 4.285 | 4.295 |
| 04.06.2018 | 4.360 | 4.385 | 4.300 | 4.370 |
| 05.06.2018 | 4.415 | 4.450 | 4.310 | 4.335 |
| 06.06.2018 | 4.300 | 4.310 | 4.220 | 4.220 |
| 07.06.2018 | 4.245 | 4.320 | 4.230 | 4.280 |
| 08.06.2018 | 4.305 | 4.365 | 4.275 | 4.305 |
| 11.06.2018 | 4.335 | 4.375 | 4.295 | 4.335 |
| 12.06.2018 | 4.370 | 4.430 | 4.335 | 4.370 |
| 13.06.2018 | 4.365 | 4.380 | 4.290 | 4.355 |
| 14.06.2018 | 4.340 | 4.345 | 4.260 | 4.260 |
| 15.06.2018 | 4.310 | 4.310 | 4.170 | 4.195 |
| 18.06.2018 | 4.165 | 4.175 | 3.985 | 4.070 |
| 19.06.2018 | 4.030 | 4.140 | 4.000 | 4.015 |
| 20.06.2018 | 4.050 | 4.075 | 3.895 | 4.065 |
| 21.06.2018 | 4.065 | 4.130 | 4.030 | 4.080 |
| 22.06.2018 | 3.980 | 4.090 | 3.935 | 4.035 |
| 25.06.2018 | 4.035 | 4.060 | 3.990 | 3.995 |
| 26.06.2018 | 3.900 | 3.995 | 3.875 | 3.980 |
| 27.06.2018 | 3.980 | 4.040 | 3.895 | 3.900 |
| 28.06.2018 | 3.850 | 3.900 | 3.790 | 3.865 |
| 29.06.2018 | 3.950 | 3.970 | 3.840 | 3.915 |
| 02.07.2018 | 3.925 | 4.025 | 3.910 | 3.920 |
| 03.07.2018 | 3.925 | 4.000 | 3.900 | 3.950 |
| 04.07.2018 | 3.880 | 3.880 | 3.710 | 3.720 |
| 05.07.2018 | 3.700 | 3.785 | 3.665 | 3.680 |
| 06.07.2018 | 3.715 | 3.815 | 3.695 | 3.790 |
| 09.07.2018 | 3.830 | 3.880 | 3.805 | 3.855 |
| 10.07.2018 | 3.940 | 4.125 | 3.910 | 4.100 |
| 11.07.2018 | 3.985 | 4.080 | 3.935 | 4.035 |
| 12.07.2018 | 4.065 | 4.100 | 3.970 | 4.050 |
| 13.07.2018 | 4.120 | 4.200 | 3.840 | 3.890 |
| 17.07.2018 | 3.750 | 3.760 | 3.600 | 3.605 |
| 18.07.2018 | 3.620 | 3.735 | 3.570 | 3.695 |
| 19.07.2018 | 3.710 | 3.830 | 3.710 | 3.785 |
| 20.07.2018 | 3.720 | 3.740 | 3.630 | 3.680 |
| 23.07.2018 | 3.620 | 3.650 | 3.590 | 3.610 |
| 24.07.2018 | 3.605 | 3.715 | 3.585 | 3.715 |
| 25.07.2018 | 3.710 | 3.735 | 3.650 | 3.675 |
| 26.07.2018 | 3.650 | 3.670 | 3.580 | 3.645 |
| 27.07.2018 | 3.665 | 3.725 | 3.665 | 3.710 |
| 30.07.2018 | 3.655 | 3.690 | 3.655 | 3.665 |
| 31.07.2018 | 3.620 | 3.685 | 3.600 | 3.670 |
| 01.08.2018 | 3.705 | 3.730 | 3.675 | 3.685 |
| 02.08.2018 | 3.675 | 3.710 | 3.610 | 3.615 |
| 03.08.2018 | 3.640 | 3.670 | 3.625 | 3.670 |
| 06.08.2018 | 3.640 | 3.665 | 3.605 | 3.625 |
| 07.08.2018 | 3.610 | 3.650 | 3.610 | 3.645 |
| 08.08.2018 | 3.650 | 3.665 | 3.610 | 3.665 |
| 09.08.2018 | 3.665 | 3.680 | 3.615 | 3.660 |
| 10.08.2018 | 3.650 | 3.650 | 3.555 | 3.565 |
| 13.08.2018 | 3.545 | 3.545 | 3.405 | 3.425 |
| 14.08.2018 | 3.450 | 3.505 | 3.430 | 3.475 |
| 15.08.2018 | 3.500 | 3.510 | 3.415 | 3.435 |
| 16.08.2018 | 3.365 | 3.490 | 3.330 | 3.460 |
| 17.08.2018 | 3.485 | 3.555 | 3.480 | 3.520 |
| 20.08.2018 | 3.600 | 3.605 | 3.470 | 3.510 |
| 21.08.2018 | 3.480 | 3.620 | 3.475 | 3.600 |
| 22.08.2018 | 3.595 | 3.660 | 3.575 | 3.640 |
| 23.08.2018 | 3.600 | 3.630 | 3.590 | 3.610 |
| 24.08.2018 | 3.590 | 3.600 | 3.510 | 3.555 |
| 27.08.2018 | 3.570 | 3.690 | 3.535 | 3.685 |
| 28.08.2018 | 3.760 | 3.780 | 3.705 | 3.705 |
| 29.08.2018 | 3.710 | 3.760 | 3.710 | 3.745 |
| 30.08.2018 | 3.765 | 3.775 | 3.710 | 3.740 |
| 31.08.2018 | 3.670 | 3.740 | 3.645 | 3.730 |
| 03.09.2018 | 3.755 | 3.760 | 3.630 | 3.630 |
| 04.09.2018 | 3.630 | 3.670 | 3.615 | 3.635 |
| 05.09.2018 | 3.590 | 3.600 | 3.460 | 3.475 |
| 06.09.2018 | 3.450 | 3.475 | 3.415 | 3.435 |
| 07.09.2018 | 3.370 | 3.375 | 3.265 | 3.270 |
| 10.09.2018 | 3.255 | 3.305 | 3.225 | 3.235 |
| 11.09.2018 | 3.230 | 3.240 | 3.155 | 3.160 |
| 12.09.2018 | 3.160 | 3.170 | 3.025 | 3.090 |
| 13.09.2018 | 3.045 | 3.150 | 3.045 | 3.080 |
| 14.09.2018 | 3.150 | 3.355 | 3.135 | 3.315 |
| 18.09.2018 | 3.245 | 3.375 | 3.175 | 3.315 |
| 19.09.2018 | 3.425 | 3.530 | 3.410 | 3.500 |
| 20.09.2018 | 3.550 | 3.625 | 3.540 | 3.575 |
| 21.09.2018 | 3.650 | 3.750 | 3.625 | 3.740 |
| 25.09.2018 | 3.700 | 3.705 | 3.480 | 3.505 |
| 26.09.2018 | 3.495 | 3.575 | 3.470 | 3.530 |
| 27.09.2018 | 3.460 | 3.485 | 3.390 | 3.395 |
| 28.09.2018 | 3.445 | 3.465 | 3.310 | 3.375 |
| 01.10.2018 | 3.385 | 3.560 | 3.385 | 3.525 |
| 02.10.2018 | 3.575 | 3.630 | 3.495 | 3.510 |
| 03.10.2018 | 3.480 | 3.530 | 3.445 | 3.455 |
| 04.10.2018 | 3.500 | 3.520 | 3.400 | 3.450 |
| 05.10.2018 | 3.390 | 3.435 | 3.335 | 3.360 |
| 09.10.2018 | 3.260 | 3.295 | 3.180 | 3.190 |
| 10.10.2018 | 3.220 | 3.270 | 3.150 | 3.215 |
| 11.10.2018 | 3.000 | 3.125 | 2.980 | 3.020 |
| 12.10.2018 | 2.950 | 3.195 | 2.942 | 3.190 |
| 15.10.2018 | 3.055 | 3.280 | 3.055 | 3.200 |
| 16.10.2018 | 3.240 | 3.250 | 3.115 | 3.245 |
| 17.10.2018 | 3.315 | 3.380 | 3.265 | 3.380 |
| 18.10.2018 | 3.325 | 3.330 | 3.110 | 3.115 |
| 19.10.2018 | 3.000 | 3.205 | 2.997 | 3.195 |
| 22.10.2018 | 3.125 | 3.335 | 3.105 | 3.310 |
| 23.10.2018 | 3.240 | 3.310 | 3.150 | 3.185 |
| 24.10.2018 | 3.210 | 3.235 | 3.150 | 3.175 |
| 25.10.2018 | 3.015 | 3.105 | 3.005 | 3.045 |
| 26.10.2018 | 3.050 | 3.100 | 2.836 | 2.897 |
| 29.10.2018 | 2.896 | 2.970 | 2.880 | 2.888 |
| 30.10.2018 | 2.841 | 3.075 | 2.831 | 3.065 |
| 31.10.2018 | 3.155 | 3.265 | 3.110 | 3.265 |
| 01.11.2018 | 3.255 | 3.320 | 3.210 | 3.305 |
| 02.11.2018 | 3.340 | 3.570 | 3.315 | 3.540 |
| 05.11.2018 | 3.440 | 3.585 | 3.420 | 3.500 |
| 06.11.2018 | 3.515 | 3.525 | 3.445 | 3.470 |
| 07.11.2018 | 3.490 | 3.580 | 3.410 | 3.480 |
| 08.11.2018 | 3.590 | 3.595 | 3.415 | 3.420 |
| 09.11.2018 | 3.405 | 3.435 | 3.205 | 3.230 |
| 12.11.2018 | 3.175 | 3.360 | 3.165 | 3.345 |
| 13.11.2018 | 3.215 | 3.365 | 3.165 | 3.335 |
| 14.11.2018 | 3.370 | 3.480 | 3.335 | 3.470 |
| 15.11.2018 | 3.450 | 3.480 | 3.375 | 3.420 |
| 16.11.2018 | 3.435 | 3.480 | 3.270 | 3.285 |
| 19.11.2018 | 3.295 | 3.410 | 3.265 | 3.385 |
| 20.11.2018 | 3.310 | 3.315 | 3.215 | 3.230 |
| 21.11.2018 | 3.160 | 3.285 | 3.125 | 3.275 |
| 22.11.2018 | 3.275 | 3.285 | 3.155 | 3.185 |
| 26.11.2018 | 3.195 | 3.300 | 3.170 | 3.290 |
| 27.11.2018 | 3.345 | 3.400 | 3.305 | 3.365 |
| 28.11.2018 | 3.350 | 3.575 | 3.340 | 3.575 |
| 29.11.2018 | 3.665 | 3.740 | 3.585 | 3.625 |
| 30.11.2018 | 3.590 | 3.645 | 3.540 | 3.540 |
| 03.12.2018 | 3.645 | 3.710 | 3.615 | 3.655 |
| 04.12.2018 | 3.605 | 3.640 | 3.495 | 3.530 |
| 05.12.2018 | 3.460 | 3.560 | 3.440 | 3.490 |
| 06.12.2018 | 3.440 | 3.470 | 3.270 | 3.305 |
| 07.12.2018 | 3.370 | 3.380 | 3.200 | 3.275 |
| 10.12.2018 | 3.175 | 3.240 | 3.165 | 3.180 |
| 11.12.2018 | 3.175 | 3.180 | 3.015 | 3.055 |
| 12.12.2018 | 3.120 | 3.195 | 3.075 | 3.120 |
| 13.12.2018 | 3.150 | 3.250 | 2.995 | 3.115 |
| 14.12.2018 | 3.075 | 3.105 | 2.936 | 2.983 |
| 17.12.2018 | 2.990 | 3.080 | 2.968 | 3.005 |
| 18.12.2018 | 2.948 | 3.020 | 2.913 | 2.977 |
| 19.12.2018 | 2.977 | 3.065 | 2.945 | 3.040 |
| 20.12.2018 | 2.988 | 3.005 | 2.834 | 2.863 |
| 21.12.2018 | 2.823 | 2.853 | 2.722 | 2.768 |
| 25.12.2018 | 2.568 | 2.652 | 2.550 | 2.603 |
| 26.12.2018 | 2.641 | 2.698 | 2.567 | 2.637 |
| 27.12.2018 | 2.807 | 2.816 | 2.698 | 2.724 |
| 28.12.2018 | 2.674 | 2.735 | 2.661 | 2.698 |