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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.595,6138
KAPANIŞ 5.598,0976
En Düşük
DÜŞÜK 4.065
En Yüksek
YÜKSEK 6.859
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2023 | 4.190 | 4.195 | 4.120 | 4.140 |
| 05.01.2023 | 4.165 | 4.225 | 4.140 | 4.205 |
| 06.01.2023 | 4.135 | 4.160 | 4.065 | 4.145 |
| 10.01.2023 | 4.280 | 4.290 | 4.220 | 4.235 |
| 11.01.2023 | 4.405 | 4.525 | 4.345 | 4.500 |
| 12.01.2023 | 4.520 | 4.565 | 4.445 | 4.475 |
| 13.01.2023 | 4.500 | 4.510 | 4.420 | 4.460 |
| 16.01.2023 | 4.410 | 4.490 | 4.385 | 4.470 |
| 17.01.2023 | 4.520 | 4.665 | 4.490 | 4.655 |
| 18.01.2023 | 4.650 | 4.840 | 4.635 | 4.775 |
| 19.01.2023 | 4.745 | 4.760 | 4.685 | 4.700 |
| 20.01.2023 | 4.650 | 4.730 | 4.610 | 4.705 |
| 23.01.2023 | 4.805 | 4.850 | 4.765 | 4.830 |
| 24.01.2023 | 4.880 | 4.925 | 4.870 | 4.870 |
| 25.01.2023 | 4.830 | 4.900 | 4.815 | 4.890 |
| 26.01.2023 | 4.915 | 4.920 | 4.825 | 4.870 |
| 27.01.2023 | 4.975 | 5.110 | 4.955 | 5.050 |
| 30.01.2023 | 5.090 | 5.170 | 5.030 | 5.050 |
| 31.01.2023 | 4.990 | 5.040 | 4.985 | 5.030 |
| 01.02.2023 | 5.050 | 5.080 | 5.030 | 5.050 |
| 02.02.2023 | 5.110 | 5.140 | 5.070 | 5.100 |
| 03.02.2023 | 5.130 | 5.180 | 5.090 | 5.100 |
| 06.02.2023 | 5.170 | 5.170 | 5.040 | 5.090 |
| 07.02.2023 | 5.100 | 5.140 | 5.050 | 5.100 |
| 08.02.2023 | 5.090 | 5.140 | 5.070 | 5.110 |
| 09.02.2023 | 5.040 | 5.070 | 5.010 | 5.030 |
| 10.02.2023 | 5.100 | 5.180 | 5.050 | 5.120 |
| 13.02.2023 | 5.060 | 5.100 | 5.030 | 5.080 |
| 14.02.2023 | 5.160 | 5.180 | 5.100 | 5.110 |
| 15.02.2023 | 5.120 | 5.140 | 5.080 | 5.100 |
| 16.02.2023 | 5.150 | 5.170 | 5.100 | 5.150 |
| 17.02.2023 | 5.070 | 5.160 | 5.040 | 5.130 |
| 20.02.2023 | 5.110 | 5.170 | 5.080 | 5.150 |
| 21.02.2023 | 5.170 | 5.170 | 5.010 | 5.020 |
| 22.02.2023 | 4.990 | 5.000 | 4.890 | 4.910 |
| 24.02.2023 | 4.960 | 5.090 | 4.950 | 5.060 |
| 27.02.2023 | 5.040 | 5.140 | 5.020 | 5.140 |
| 28.02.2023 | 5.220 | 5.380 | 5.200 | 5.360 |
| 01.03.2023 | 5.350 | 5.590 | 5.350 | 5.590 |
| 02.03.2023 | 5.690 | 5.700 | 5.490 | 5.520 |
| 03.03.2023 | 5.570 | 5.630 | 5.530 | 5.580 |
| 06.03.2023 | 5.630 | 5.640 | 5.540 | 5.580 |
| 07.03.2023 | 5.600 | 5.620 | 5.540 | 5.550 |
| 08.03.2023 | 5.550 | 5.650 | 5.520 | 5.640 |
| 09.03.2023 | 5.740 | 5.760 | 5.650 | 5.690 |
| 10.03.2023 | 5.610 | 5.650 | 5.560 | 5.580 |
| 13.03.2023 | 5.500 | 5.510 | 5.380 | 5.460 |
| 14.03.2023 | 5.370 | 5.420 | 5.320 | 5.340 |
| 15.03.2023 | 5.390 | 5.410 | 5.330 | 5.390 |
| 16.03.2023 | 5.240 | 5.420 | 5.220 | 5.390 |
| 17.03.2023 | 5.440 | 5.550 | 5.440 | 5.530 |
| 20.03.2023 | 5.500 | 5.570 | 5.420 | 5.420 |
| 22.03.2023 | 5.520 | 5.630 | 5.510 | 5.620 |
| 23.03.2023 | 5.650 | 5.730 | 5.590 | 5.650 |
| 24.03.2023 | 5.610 | 5.630 | 5.550 | 5.590 |
| 27.03.2023 | 5.620 | 5.650 | 5.570 | 5.610 |
| 28.03.2023 | 5.610 | 5.630 | 5.540 | 5.590 |
| 29.03.2023 | 5.590 | 5.670 | 5.570 | 5.660 |
| 30.03.2023 | 5.670 | 5.690 | 5.570 | 5.650 |
| 31.03.2023 | 5.700 | 5.820 | 5.700 | 5.770 |
| 03.04.2023 | 5.800 | 5.810 | 5.690 | 5.720 |
| 04.04.2023 | 5.620 | 5.650 | 5.530 | 5.640 |
| 05.04.2023 | 5.580 | 5.620 | 5.470 | 5.530 |
| 06.04.2023 | 5.440 | 5.460 | 5.360 | 5.390 |
| 07.04.2023 | 5.430 | 5.490 | 5.370 | 5.480 |
| 10.04.2023 | 5.380 | 5.490 | 5.330 | 5.430 |
| 11.04.2023 | 5.530 | 5.590 | 5.480 | 5.510 |
| 12.04.2023 | 5.520 | 5.630 | 5.500 | 5.610 |
| 13.04.2023 | 5.510 | 5.650 | 5.500 | 5.620 |
| 14.04.2023 | 5.650 | 5.650 | 5.550 | 5.560 |
| 17.04.2023 | 5.580 | 5.630 | 5.550 | 5.610 |
| 18.04.2023 | 5.640 | 5.660 | 5.520 | 5.540 |
| 19.04.2023 | 5.500 | 5.520 | 5.420 | 5.450 |
| 20.04.2023 | 5.380 | 5.540 | 5.380 | 5.490 |
| 21.04.2023 | 5.500 | 5.520 | 5.460 | 5.500 |
| 24.04.2023 | 5.520 | 5.530 | 5.480 | 5.520 |
| 25.04.2023 | 5.560 | 5.610 | 5.550 | 5.560 |
| 26.04.2023 | 5.490 | 5.500 | 5.400 | 5.430 |
| 27.04.2023 | 5.390 | 5.500 | 5.380 | 5.480 |
| 28.04.2023 | 5.590 | 5.590 | 5.410 | 5.510 |
| 01.05.2023 | 5.580 | 5.640 | 5.570 | 5.620 |
| 02.05.2023 | 5.650 | 5.670 | 5.620 | 5.660 |
| 08.05.2023 | 5.600 | 5.650 | 5.600 | 5.630 |
| 09.05.2023 | 5.680 | 5.750 | 5.670 | 5.740 |
| 10.05.2023 | 5.770 | 5.780 | 5.650 | 5.690 |
| 11.05.2023 | 5.690 | 5.720 | 5.630 | 5.640 |
| 12.05.2023 | 5.740 | 5.740 | 5.660 | 5.680 |
| 15.05.2023 | 5.660 | 5.730 | 5.620 | 5.710 |
| 16.05.2023 | 5.710 | 5.750 | 5.680 | 5.730 |
| 17.05.2023 | 5.760 | 5.780 | 5.470 | 5.490 |
| 18.05.2023 | 5.550 | 5.620 | 5.520 | 5.580 |
| 19.05.2023 | 5.660 | 5.890 | 5.650 | 5.880 |
| 22.05.2023 | 5.850 | 5.860 | 5.770 | 5.840 |
| 23.05.2023 | 5.880 | 5.880 | 5.680 | 5.680 |
| 24.05.2023 | 5.720 | 5.780 | 5.700 | 5.770 |
| 25.05.2023 | 5.790 | 5.970 | 5.780 | 5.970 |
| 26.05.2023 | 5.990 | 6.000 | 5.900 | 5.920 |
| 29.05.2023 | 6.060 | 6.100 | 5.930 | 5.930 |
| 30.05.2023 | 5.940 | 6.100 | 5.930 | 6.080 |
| 31.05.2023 | 6.060 | 6.090 | 5.810 | 5.900 |
| 01.06.2023 | 5.820 | 5.880 | 5.770 | 5.870 |
| 02.06.2023 | 5.960 | 6.010 | 5.900 | 6.010 |
| 05.06.2023 | 6.100 | 6.417 | 6.060 | 6.399 |
| 06.06.2023 | 6.323 | 6.477 | 6.309 | 6.473 |
| 07.06.2023 | 6.500 | 6.543 | 6.352 | 6.363 |
| 08.06.2023 | 6.306 | 6.334 | 6.141 | 6.184 |
| 09.06.2023 | 6.315 | 6.398 | 6.295 | 6.384 |
| 12.06.2023 | 6.411 | 6.562 | 6.378 | 6.529 |
| 13.06.2023 | 6.600 | 6.712 | 6.556 | 6.637 |
| 14.06.2023 | 6.796 | 6.852 | 6.626 | 6.673 |
| 15.06.2023 | 6.703 | 6.794 | 6.698 | 6.732 |
| 16.06.2023 | 6.701 | 6.758 | 6.633 | 6.633 |
| 19.06.2023 | 6.719 | 6.788 | 6.662 | 6.691 |
| 20.06.2023 | 6.670 | 6.687 | 6.561 | 6.635 |
| 21.06.2023 | 6.635 | 6.769 | 6.600 | 6.739 |
| 22.06.2023 | 6.672 | 6.703 | 6.612 | 6.619 |
| 23.06.2023 | 6.773 | 6.859 | 6.435 | 6.469 |
| 26.06.2023 | 6.471 | 6.683 | 6.421 | 6.564 |
| 27.06.2023 | 6.550 | 6.583 | 6.373 | 6.445 |
| 28.06.2023 | 6.538 | 6.617 | 6.415 | 6.607 |
| 29.06.2023 | 6.640 | 6.688 | 6.602 | 6.622 |
| 30.06.2023 | 6.577 | 6.620 | 6.534 | 6.583 |
| 03.07.2023 | 6.634 | 6.721 | 6.580 | 6.650 |
| 04.07.2023 | 6.510 | 6.577 | 6.476 | 6.577 |
| 05.07.2023 | 6.510 | 6.542 | 6.409 | 6.524 |
| 06.07.2023 | 6.388 | 6.404 | 6.259 | 6.384 |
| 07.07.2023 | 6.290 | 6.322 | 6.217 | 6.217 |
| 10.07.2023 | 6.177 | 6.250 | 5.988 | 6.003 |
| 11.07.2023 | 6.072 | 6.272 | 6.062 | 6.081 |
| 12.07.2023 | 6.057 | 6.084 | 5.848 | 5.967 |
| 13.07.2023 | 5.975 | 6.104 | 5.908 | 6.078 |
| 14.07.2023 | 6.140 | 6.185 | 6.021 | 6.078 |
| 18.07.2023 | 6.079 | 6.240 | 6.070 | 6.233 |
| 19.07.2023 | 6.257 | 6.375 | 6.252 | 6.375 |
| 20.07.2023 | 6.330 | 6.352 | 6.184 | 6.190 |
| 21.07.2023 | 6.147 | 6.147 | 6.055 | 6.094 |
| 24.07.2023 | 6.180 | 6.196 | 6.077 | 6.139 |
| 25.07.2023 | 6.197 | 6.375 | 6.172 | 6.355 |
| 26.07.2023 | 6.341 | 6.355 | 6.260 | 6.297 |
| 27.07.2023 | 6.260 | 6.362 | 6.230 | 6.338 |
| 28.07.2023 | 6.202 | 6.348 | 6.160 | 6.319 |
| 31.07.2023 | 6.219 | 6.294 | 6.057 | 6.171 |
| 01.08.2023 | 6.165 | 6.189 | 6.108 | 6.130 |
| 02.08.2023 | 6.073 | 6.103 | 5.928 | 5.942 |
| 03.08.2023 | 5.811 | 5.890 | 5.788 | 5.810 |
| 04.08.2023 | 5.817 | 5.942 | 5.811 | 5.919 |
| 07.08.2023 | 5.850 | 5.897 | 5.802 | 5.883 |
| 08.08.2023 | 5.950 | 5.959 | 5.847 | 5.899 |
| 09.08.2023 | 5.815 | 5.880 | 5.781 | 5.781 |
| 10.08.2023 | 5.742 | 5.925 | 5.701 | 5.911 |
| 14.08.2023 | 5.911 | 5.911 | 5.720 | 5.724 |
| 15.08.2023 | 5.784 | 5.858 | 5.752 | 5.768 |
| 16.08.2023 | 5.662 | 5.693 | 5.594 | 5.609 |
| 17.08.2023 | 5.575 | 5.605 | 5.520 | 5.605 |
| 18.08.2023 | 5.476 | 5.574 | 5.452 | 5.494 |
| 21.08.2023 | 5.475 | 5.485 | 5.333 | 5.352 |
| 22.08.2023 | 5.406 | 5.444 | 5.325 | 5.436 |
| 23.08.2023 | 5.430 | 5.507 | 5.390 | 5.500 |
| 24.08.2023 | 5.525 | 5.554 | 5.471 | 5.552 |
| 25.08.2023 | 5.420 | 5.471 | 5.391 | 5.404 |
| 28.08.2023 | 5.465 | 5.672 | 5.463 | 5.631 |
| 29.08.2023 | 5.637 | 5.662 | 5.576 | 5.640 |
| 30.08.2023 | 5.708 | 5.789 | 5.701 | 5.763 |
| 31.08.2023 | 5.756 | 5.784 | 5.691 | 5.721 |
| 01.09.2023 | 5.721 | 5.769 | 5.700 | 5.748 |
| 04.09.2023 | 5.738 | 5.775 | 5.712 | 5.755 |
| 05.09.2023 | 5.771 | 5.878 | 5.751 | 5.845 |
| 06.09.2023 | 5.822 | 5.876 | 5.795 | 5.876 |
| 07.09.2023 | 5.821 | 5.848 | 5.733 | 5.764 |
| 08.09.2023 | 5.731 | 5.759 | 5.645 | 5.660 |
| 11.09.2023 | 5.674 | 5.739 | 5.664 | 5.708 |
| 12.09.2023 | 5.735 | 5.757 | 5.680 | 5.747 |
| 13.09.2023 | 5.742 | 5.795 | 5.704 | 5.725 |
| 14.09.2023 | 5.710 | 5.756 | 5.680 | 5.701 |
| 15.09.2023 | 5.709 | 5.783 | 5.654 | 5.762 |
| 19.09.2023 | 5.706 | 5.766 | 5.641 | 5.761 |
| 20.09.2023 | 5.721 | 5.860 | 5.710 | 5.853 |
| 21.09.2023 | 5.795 | 5.795 | 5.595 | 5.602 |
| 22.09.2023 | 5.502 | 5.547 | 5.474 | 5.511 |
| 25.09.2023 | 5.536 | 5.557 | 5.466 | 5.477 |
| 26.09.2023 | 5.427 | 5.459 | 5.363 | 5.375 |
| 27.09.2023 | 5.320 | 5.406 | 5.280 | 5.399 |
| 28.09.2023 | 5.367 | 5.410 | 5.305 | 5.380 |
| 29.09.2023 | 5.437 | 5.443 | 5.366 | 5.395 |
| 02.10.2023 | 5.489 | 5.663 | 5.471 | 5.480 |
| 03.10.2023 | 5.475 | 5.475 | 5.285 | 5.344 |
| 04.10.2023 | 5.236 | 5.323 | 5.223 | 5.280 |
| 05.10.2023 | 5.312 | 5.400 | 5.254 | 5.390 |
| 06.10.2023 | 5.399 | 5.404 | 5.336 | 5.353 |
| 10.10.2023 | 5.568 | 5.623 | 5.240 | 5.306 |
| 11.10.2023 | 5.290 | 5.436 | 5.154 | 5.320 |
| 12.10.2023 | 5.357 | 5.714 | 5.341 | 5.642 |
| 13.10.2023 | 5.592 | 5.685 | 5.525 | 5.607 |
| 16.10.2023 | 5.460 | 5.480 | 5.351 | 5.429 |
| 17.10.2023 | 5.500 | 5.578 | 5.428 | 5.481 |
| 18.10.2023 | 5.496 | 5.510 | 5.392 | 5.452 |
| 19.10.2023 | 5.300 | 5.315 | 5.174 | 5.179 |
| 20.10.2023 | 5.245 | 5.257 | 5.135 | 5.155 |
| 23.10.2023 | 5.112 | 5.144 | 5.067 | 5.067 |
| 24.10.2023 | 5.065 | 5.098 | 4.914 | 5.082 |
| 25.10.2023 | 5.179 | 5.220 | 5.138 | 5.164 |
| 26.10.2023 | 5.096 | 5.109 | 4.927 | 4.951 |
| 27.10.2023 | 5.040 | 5.072 | 4.982 | 5.036 |
| 30.10.2023 | 4.930 | 4.988 | 4.880 | 4.907 |
| 31.10.2023 | 4.904 | 4.923 | 4.839 | 4.877 |
| 01.11.2023 | 4.988 | 5.048 | 4.961 | 4.998 |
| 02.11.2023 | 5.100 | 5.185 | 5.043 | 5.185 |
| 06.11.2023 | 5.385 | 5.493 | 5.374 | 5.468 |
| 07.11.2023 | 5.400 | 5.446 | 5.368 | 5.370 |
| 08.11.2023 | 5.410 | 5.428 | 5.320 | 5.320 |
| 09.11.2023 | 5.350 | 5.440 | 5.350 | 5.409 |
| 10.11.2023 | 5.380 | 5.412 | 5.365 | 5.400 |
| 13.11.2023 | 5.455 | 5.538 | 5.426 | 5.503 |
| 14.11.2023 | 5.481 | 5.503 | 5.431 | 5.471 |
| 15.11.2023 | 5.640 | 5.757 | 5.612 | 5.733 |
| 16.11.2023 | 5.678 | 5.716 | 5.574 | 5.677 |
| 17.11.2023 | 5.591 | 5.619 | 5.540 | 5.611 |
| 20.11.2023 | 5.605 | 5.689 | 5.558 | 5.612 |
| 21.11.2023 | 5.626 | 5.724 | 5.598 | 5.707 |
| 22.11.2023 | 5.622 | 5.712 | 5.583 | 5.685 |
| 24.11.2023 | 5.759 | 5.820 | 5.688 | 5.693 |
| 27.11.2023 | 5.690 | 5.724 | 5.586 | 5.601 |
| 28.11.2023 | 5.660 | 5.664 | 5.526 | 5.527 |
| 29.11.2023 | 5.550 | 5.605 | 5.529 | 5.584 |
| 30.11.2023 | 5.598 | 5.681 | 5.571 | 5.673 |
| 01.12.2023 | 5.690 | 5.697 | 5.531 | 5.570 |
| 04.12.2023 | 5.550 | 5.565 | 5.437 | 5.462 |
| 05.12.2023 | 5.436 | 5.436 | 5.256 | 5.264 |
| 06.12.2023 | 5.281 | 5.397 | 5.275 | 5.394 |
| 07.12.2023 | 5.312 | 5.318 | 5.222 | 5.294 |
| 08.12.2023 | 5.233 | 5.235 | 5.143 | 5.198 |
| 11.12.2023 | 5.316 | 5.370 | 5.235 | 5.266 |
| 12.12.2023 | 5.366 | 5.377 | 5.300 | 5.328 |
| 13.12.2023 | 5.318 | 5.368 | 5.275 | 5.317 |
| 14.12.2023 | 5.399 | 5.408 | 5.275 | 5.325 |
| 15.12.2023 | 5.425 | 5.696 | 5.425 | 5.689 |
| 18.12.2023 | 5.628 | 5.652 | 5.555 | 5.652 |
| 19.12.2023 | 5.622 | 5.745 | 5.620 | 5.728 |
| 20.12.2023 | 5.785 | 5.930 | 5.784 | 5.860 |
| 21.12.2023 | 5.760 | 5.819 | 5.754 | 5.816 |
| 22.12.2023 | 5.860 | 5.899 | 5.735 | 5.737 |
| 25.12.2023 | 5.735 | 5.740 | 5.644 | 5.689 |
| 26.12.2023 | 5.651 | 5.709 | 5.650 | 5.701 |
| 27.12.2023 | 5.777 | 5.844 | 5.767 | 5.805 |
| 28.12.2023 | 5.751 | 5.885 | 5.745 | 5.884 |
| 29.12.2023 | 5.835 | 5.896 | 5.828 | 5.890 |