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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.666,5309
KAPANIŞ 3.661,4547
En Düşük
DÜŞÜK 2.582
En Yüksek
YÜKSEK 5.268
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 4.095 | 4.127 | 3.989 | 3.989 |
| 07.01.2025 | 4.059 | 4.345 | 4.021 | 4.268 |
| 08.01.2025 | 4.230 | 4.388 | 4.210 | 4.340 |
| 09.01.2025 | 4.304 | 4.317 | 4.171 | 4.250 |
| 10.01.2025 | 4.256 | 4.333 | 4.246 | 4.271 |
| 14.01.2025 | 4.064 | 4.155 | 3.986 | 4.087 |
| 15.01.2025 | 4.168 | 4.311 | 4.120 | 4.164 |
| 16.01.2025 | 4.164 | 4.343 | 4.113 | 4.149 |
| 17.01.2025 | 4.095 | 4.374 | 4.078 | 4.346 |
| 20.01.2025 | 4.365 | 4.460 | 4.321 | 4.449 |
| 21.01.2025 | 4.500 | 4.520 | 4.403 | 4.500 |
| 22.01.2025 | 4.540 | 4.740 | 4.505 | 4.679 |
| 23.01.2025 | 4.687 | 4.699 | 4.577 | 4.579 |
| 24.01.2025 | 4.620 | 4.705 | 4.601 | 4.636 |
| 27.01.2025 | 4.627 | 4.682 | 4.537 | 4.537 |
| 28.01.2025 | 4.467 | 4.730 | 4.451 | 4.656 |
| 29.01.2025 | 4.661 | 4.710 | 4.596 | 4.622 |
| 30.01.2025 | 4.590 | 4.615 | 4.476 | 4.490 |
| 31.01.2025 | 4.506 | 4.563 | 4.479 | 4.539 |
| 03.02.2025 | 4.394 | 4.408 | 4.241 | 4.251 |
| 04.02.2025 | 4.320 | 4.373 | 4.224 | 4.271 |
| 05.02.2025 | 4.300 | 4.346 | 4.176 | 4.183 |
| 06.02.2025 | 4.183 | 4.204 | 4.075 | 4.106 |
| 07.02.2025 | 4.137 | 4.206 | 4.093 | 4.179 |
| 10.02.2025 | 4.228 | 4.373 | 4.195 | 4.356 |
| 12.02.2025 | 4.421 | 4.464 | 4.338 | 4.365 |
| 13.02.2025 | 4.435 | 4.435 | 4.304 | 4.304 |
| 14.02.2025 | 4.290 | 4.313 | 4.151 | 4.187 |
| 17.02.2025 | 4.189 | 4.217 | 4.157 | 4.168 |
| 18.02.2025 | 4.170 | 4.211 | 4.106 | 4.179 |
| 19.02.2025 | 4.180 | 4.265 | 4.152 | 4.263 |
| 20.02.2025 | 4.205 | 4.329 | 4.192 | 4.297 |
| 21.02.2025 | 4.335 | 4.411 | 4.256 | 4.411 |
| 25.02.2025 | 4.400 | 4.515 | 4.378 | 4.382 |
| 26.02.2025 | 4.358 | 4.360 | 4.247 | 4.276 |
| 27.02.2025 | 4.278 | 4.314 | 4.195 | 4.218 |
| 28.02.2025 | 4.148 | 4.164 | 4.014 | 4.033 |
| 03.03.2025 | 4.105 | 4.110 | 4.018 | 4.060 |
| 04.03.2025 | 4.045 | 4.093 | 3.997 | 4.042 |
| 05.03.2025 | 3.990 | 4.069 | 3.925 | 4.069 |
| 06.03.2025 | 4.115 | 4.145 | 4.085 | 4.101 |
| 07.03.2025 | 4.122 | 4.138 | 4.003 | 4.035 |
| 10.03.2025 | 4.079 | 4.122 | 4.018 | 4.122 |
| 11.03.2025 | 4.092 | 4.115 | 3.973 | 3.992 |
| 12.03.2025 | 3.990 | 4.040 | 3.945 | 4.015 |
| 13.03.2025 | 4.120 | 4.205 | 3.961 | 3.961 |
| 14.03.2025 | 3.922 | 4.038 | 3.921 | 4.038 |
| 17.03.2025 | 4.040 | 4.087 | 4.019 | 4.055 |
| 18.03.2025 | 4.260 | 4.358 | 4.187 | 4.230 |
| 19.03.2025 | 4.291 | 4.314 | 4.135 | 4.135 |
| 21.03.2025 | 4.111 | 4.298 | 4.111 | 4.191 |
| 24.03.2025 | 4.150 | 4.160 | 4.039 | 4.039 |
| 25.03.2025 | 4.084 | 4.115 | 4.052 | 4.054 |
| 26.03.2025 | 4.090 | 4.144 | 4.078 | 4.122 |
| 27.03.2025 | 4.192 | 4.235 | 4.024 | 4.060 |
| 28.03.2025 | 3.999 | 4.036 | 3.947 | 3.963 |
| 31.03.2025 | 3.848 | 3.849 | 3.718 | 3.730 |
| 01.04.2025 | 3.732 | 3.745 | 3.673 | 3.696 |
| 02.04.2025 | 3.727 | 3.777 | 3.676 | 3.719 |
| 03.04.2025 | 3.448 | 3.545 | 3.435 | 3.510 |
| 04.04.2025 | 3.470 | 3.484 | 3.295 | 3.344 |
| 07.04.2025 | 2.694 | 2.843 | 2.644 | 2.668 |
| 08.04.2025 | 2.908 | 3.079 | 2.884,5 | 2.925,5 |
| 09.04.2025 | 2.875,5 | 2.894 | 2.645 | 2.666,5 |
| 10.04.2025 | 3.084 | 3.123 | 3.007 | 3.025 |
| 11.04.2025 | 2.813,5 | 2.897,5 | 2.774 | 2.881 |
| 14.04.2025 | 2.890,5 | 2.923 | 2.789,5 | 2.789,5 |
| 15.04.2025 | 2.798 | 2.834 | 2.737 | 2.737 |
| 16.04.2025 | 2.712 | 2.742,5 | 2.621 | 2.654,5 |
| 17.04.2025 | 2.664 | 2.734 | 2.654 | 2.732 |
| 18.04.2025 | 2.747 | 2.749 | 2.668,5 | 2.672 |
| 21.04.2025 | 2.668 | 2.668 | 2.589 | 2.616,5 |
| 22.04.2025 | 2.609,5 | 2.636,5 | 2.582 | 2.605,5 |
| 23.04.2025 | 2.705,5 | 2.769 | 2.688 | 2.757 |
| 24.04.2025 | 2.853,5 | 2.949,5 | 2.851 | 2.927,5 |
| 25.04.2025 | 2.969 | 3.075 | 2.962,5 | 3.069 |
| 28.04.2025 | 3.100 | 3.117 | 2.946,5 | 2.946,5 |
| 30.04.2025 | 2.950 | 3.032 | 2.920,5 | 3.017 |
| 01.05.2025 | 2.995 | 3.025 | 2.958,5 | 2.995,5 |
| 02.05.2025 | 3.034 | 3.077 | 2.992,5 | 3.077 |
| 07.05.2025 | 3.081 | 3.107 | 3.002 | 3.020 |
| 08.05.2025 | 2.997 | 3.012 | 2.939 | 2.975 |
| 09.05.2025 | 3.041 | 3.078 | 3.012 | 3.021 |
| 12.05.2025 | 3.061 | 3.254 | 3.060 | 3.226 |
| 13.05.2025 | 3.430 | 3.559 | 3.398 | 3.398 |
| 14.05.2025 | 3.258 | 3.356 | 3.182 | 3.334 |
| 15.05.2025 | 3.322 | 3.423 | 3.311 | 3.388 |
| 16.05.2025 | 3.345 | 3.395 | 3.309 | 3.364 |
| 19.05.2025 | 3.298 | 3.325 | 3.256 | 3.258 |
| 20.05.2025 | 3.450 | 3.520 | 3.403 | 3.422 |
| 21.05.2025 | 3.450 | 3.475 | 3.330 | 3.362 |
| 22.05.2025 | 3.276 | 3.289 | 3.243 | 3.287 |
| 23.05.2025 | 3.280 | 3.317 | 3.246 | 3.258 |
| 26.05.2025 | 3.278 | 3.323 | 3.246 | 3.321 |
| 27.05.2025 | 3.326 | 3.374 | 3.305 | 3.374 |
| 28.05.2025 | 3.475 | 3.492 | 3.368 | 3.393 |
| 29.05.2025 | 3.415 | 3.513 | 3.411 | 3.465 |
| 30.05.2025 | 3.360 | 3.452 | 3.345 | 3.412 |
| 02.06.2025 | 3.361 | 3.367 | 3.271 | 3.285 |
| 03.06.2025 | 3.248 | 3.324 | 3.241 | 3.307 |
| 04.06.2025 | 3.326 | 3.397 | 3.293 | 3.293 |
| 05.06.2025 | 3.245 | 3.289 | 3.227 | 3.242 |
| 06.06.2025 | 3.250 | 3.252 | 3.146 | 3.148 |
| 09.06.2025 | 3.108 | 3.175 | 3.078 | 3.163 |
| 10.06.2025 | 3.240 | 3.332 | 3.218 | 3.287 |
| 11.06.2025 | 3.357 | 3.410 | 3.328 | 3.373 |
| 12.06.2025 | 3.357 | 3.362 | 3.257 | 3.276 |
| 13.06.2025 | 3.275 | 3.297 | 3.191 | 3.213 |
| 16.06.2025 | 3.264 | 3.275 | 3.202 | 3.236 |
| 17.06.2025 | 3.265 | 3.305 | 3.252 | 3.291 |
| 18.06.2025 | 3.243 | 3.291 | 3.221 | 3.288 |
| 19.06.2025 | 3.269 | 3.270 | 3.190 | 3.190 |
| 20.06.2025 | 3.207 | 3.229 | 3.181 | 3.190 |
| 23.06.2025 | 3.148 | 3.205 | 3.131 | 3.189 |
| 24.06.2025 | 3.210 | 3.251 | 3.192 | 3.206 |
| 25.06.2025 | 3.216 | 3.244 | 3.201 | 3.222 |
| 26.06.2025 | 3.217 | 3.353 | 3.217 | 3.280 |
| 27.06.2025 | 3.333 | 3.366 | 3.242 | 3.257 |
| 30.06.2025 | 3.284 | 3.294 | 3.247 | 3.269 |
| 01.07.2025 | 3.269 | 3.296 | 3.207 | 3.221 |
| 02.07.2025 | 3.198 | 3.212 | 3.143 | 3.166 |
| 03.07.2025 | 3.188 | 3.209 | 3.162 | 3.192 |
| 04.07.2025 | 3.205 | 3.218 | 3.138 | 3.155 |
| 07.07.2025 | 3.000 | 3.009 | 2.830 | 2.830,5 |
| 08.07.2025 | 2.837,5 | 2.899 | 2.807 | 2.833 |
| 09.07.2025 | 2.820 | 2.944,5 | 2.819,5 | 2.919,5 |
| 10.07.2025 | 2.913 | 2.944,5 | 2.896,5 | 2.920 |
| 11.07.2025 | 2.960 | 2.989 | 2.938,5 | 2.989 |
| 14.07.2025 | 2.979 | 2.980 | 2.895 | 2.899 |
| 15.07.2025 | 2.892 | 2.895 | 2.824 | 2.840,5 |
| 16.07.2025 | 2.840 | 2.888 | 2.832,5 | 2.870 |
| 17.07.2025 | 2.850 | 2.893 | 2.832 | 2.888 |
| 18.07.2025 | 2.890 | 2.925,5 | 2.869 | 2.875 |
| 22.07.2025 | 2.880 | 2.974 | 2.880 | 2.917 |
| 23.07.2025 | 2.999 | 3.247 | 2.997 | 3.239 |
| 24.07.2025 | 3.290 | 3.504 | 3.282 | 3.434 |
| 25.07.2025 | 3.364 | 3.367 | 3.216 | 3.229 |
| 28.07.2025 | 3.315 | 3.384 | 3.307 | 3.331 |
| 29.07.2025 | 3.331 | 3.337 | 3.214 | 3.224 |
| 30.07.2025 | 3.210 | 3.214 | 3.151 | 3.184 |
| 31.07.2025 | 3.168 | 3.228 | 3.165 | 3.182 |
| 01.08.2025 | 3.168 | 3.241 | 3.142 | 3.187 |
| 04.08.2025 | 3.047 | 3.095 | 3.027 | 3.071 |
| 05.08.2025 | 3.080 | 3.140 | 3.051 | 3.053 |
| 06.08.2025 | 3.051 | 3.107 | 3.045 | 3.092 |
| 07.08.2025 | 3.081 | 3.172 | 3.078 | 3.104 |
| 08.08.2025 | 3.085 | 3.155 | 3.065 | 3.120 |
| 12.08.2025 | 3.131 | 3.150 | 3.093 | 3.094 |
| 13.08.2025 | 3.130 | 3.203 | 3.121 | 3.147 |
| 14.08.2025 | 3.132 | 3.144 | 3.032 | 3.033 |
| 15.08.2025 | 3.043 | 3.080 | 3.041 | 3.074 |
| 18.08.2025 | 3.065 | 3.077 | 3.019 | 3.058 |
| 19.08.2025 | 3.050 | 3.087 | 3.037 | 3.058 |
| 20.08.2025 | 3.080 | 3.095 | 2.992 | 3.014 |
| 21.08.2025 | 3.002 | 3.020 | 2.992 | 2.992 |
| 22.08.2025 | 2.988 | 3.023 | 2.965,5 | 3.002 |
| 25.08.2025 | 3.030 | 3.099 | 3.020 | 3.073 |
| 26.08.2025 | 3.060 | 3.069 | 3.016 | 3.036 |
| 27.08.2025 | 3.018 | 3.030 | 2.996 | 3.013 |
| 28.08.2025 | 2.981,5 | 3.005 | 2.966 | 3.003 |
| 29.08.2025 | 2.990 | 3.011 | 2.958 | 2.958 |
| 01.09.2025 | 2.940 | 2.944 | 2.878,5 | 2.910 |
| 02.09.2025 | 2.909 | 2.910 | 2.880 | 2.909 |
| 03.09.2025 | 2.885,5 | 2.948 | 2.880 | 2.884 |
| 04.09.2025 | 2.876,5 | 2.900 | 2.865 | 2.867 |
| 05.09.2025 | 2.899 | 2.933 | 2.885,5 | 2.930 |
| 08.09.2025 | 2.959 | 2.994,5 | 2.939,5 | 2.993,5 |
| 09.09.2025 | 2.993 | 3.046 | 2.979,5 | 3.008 |
| 10.09.2025 | 2.976 | 3.010 | 2.951,5 | 3.010 |
| 11.09.2025 | 3.010 | 3.058 | 2.996 | 3.008 |
| 12.09.2025 | 3.078 | 3.078 | 2.995 | 3.029 |
| 16.09.2025 | 3.030 | 3.065 | 3.019 | 3.037 |
| 17.09.2025 | 3.033 | 3.080 | 3.028 | 3.058 |
| 18.09.2025 | 3.020 | 3.113 | 3.003 | 3.109 |
| 19.09.2025 | 3.145 | 3.179 | 3.012 | 3.064 |
| 22.09.2025 | 3.072 | 3.226 | 3.062 | 3.208 |
| 24.09.2025 | 3.264 | 3.265 | 3.111 | 3.123 |
| 25.09.2025 | 3.123 | 3.216 | 3.097 | 3.177 |
| 26.09.2025 | 3.144 | 3.199 | 3.108 | 3.125 |
| 29.09.2025 | 3.125 | 3.143 | 3.065 | 3.078 |
| 30.09.2025 | 3.081 | 3.169 | 3.080 | 3.157 |
| 01.10.2025 | 3.146 | 3.164 | 3.042 | 3.067 |
| 02.10.2025 | 3.121 | 3.155 | 3.098 | 3.100 |
| 03.10.2025 | 3.154 | 3.187 | 3.106 | 3.178 |
| 06.10.2025 | 3.808 | 3.874 | 3.671 | 3.790 |
| 07.10.2025 | 3.850 | 3.850 | 3.610 | 3.632 |
| 08.10.2025 | 3.586 | 3.700 | 3.548 | 3.680 |
| 09.10.2025 | 3.878 | 4.065 | 3.810 | 4.030 |
| 10.10.2025 | 4.100 | 4.227 | 4.065 | 4.085 |
| 14.10.2025 | 4.247 | 4.377 | 4.062 | 4.062 |
| 15.10.2025 | 4.114 | 4.320 | 4.095 | 4.258 |
| 16.10.2025 | 4.322 | 4.369 | 4.192 | 4.287 |
| 17.10.2025 | 4.190 | 4.289 | 4.152 | 4.173 |
| 20.10.2025 | 4.309 | 4.510 | 4.284 | 4.474 |
| 21.10.2025 | 4.480 | 4.518 | 4.344 | 4.352 |
| 22.10.2025 | 4.352 | 4.606 | 4.344 | 4.561 |
| 23.10.2025 | 4.403 | 4.483 | 4.378 | 4.459 |
| 24.10.2025 | 4.550 | 4.638 | 4.514 | 4.548 |
| 27.10.2025 | 4.598 | 4.610 | 4.447 | 4.509 |
| 28.10.2025 | 4.328 | 4.401 | 4.301 | 4.354 |
| 29.10.2025 | 4.340 | 4.363 | 4.176 | 4.181 |
| 30.10.2025 | 4.179 | 4.250 | 4.151 | 4.201 |
| 31.10.2025 | 4.197 | 4.291 | 4.146 | 4.245 |
| 04.11.2025 | 4.287 | 4.499 | 4.277 | 4.374 |
| 05.11.2025 | 4.244 | 4.279 | 4.023 | 4.168 |
| 06.11.2025 | 4.238 | 4.287 | 4.174 | 4.215 |
| 07.11.2025 | 4.110 | 4.139 | 3.991 | 4.061 |
| 10.11.2025 | 4.102 | 4.175 | 4.075 | 4.119 |
| 11.11.2025 | 4.151 | 4.158 | 4.057 | 4.108 |
| 12.11.2025 | 4.150 | 4.226 | 4.093 | 4.226 |
| 13.11.2025 | 4.247 | 4.248 | 4.145 | 4.200 |
| 14.11.2025 | 4.088 | 4.138 | 3.986 | 4.037 |
| 17.11.2025 | 4.013 | 4.054 | 3.975 | 4.014 |
| 18.11.2025 | 3.944 | 3.959 | 3.732 | 3.746 |
| 19.11.2025 | 3.816 | 3.828 | 3.717 | 3.768 |
| 20.11.2025 | 3.939 | 3.960 | 3.833 | 3.873 |
| 21.11.2025 | 3.726 | 3.823 | 3.674 | 3.796 |
| 25.11.2025 | 3.950 | 3.960 | 3.812 | 3.860 |
| 26.11.2025 | 3.885 | 3.901 | 3.836 | 3.872 |
| 27.11.2025 | 3.901 | 3.975 | 3.887 | 3.966 |
| 28.11.2025 | 4.034 | 4.039 | 3.962 | 4.039 |
| 01.12.2025 | 4.050 | 4.077 | 3.980 | 4.024 |
| 02.12.2025 | 4.200 | 4.240 | 4.139 | 4.212 |
| 03.12.2025 | 4.312 | 4.369 | 4.242 | 4.282 |
| 04.12.2025 | 4.407 | 4.777 | 4.390 | 4.769 |
| 05.12.2025 | 4.768 | 4.830 | 4.690 | 4.796 |
| 08.12.2025 | 4.855 | 4.890 | 4.753 | 4.811 |
| 09.12.2025 | 4.799 | 5.077 | 4.793 | 5.033 |
| 10.12.2025 | 5.060 | 5.268 | 4.982 | 5.031 |
| 11.12.2025 | 5.108 | 5.112 | 4.823 | 4.917 |
| 12.12.2025 | 5.022 | 5.124 | 4.966 | 5.062 |
| 15.12.2025 | 4.940 | 5.030 | 4.888 | 4.913 |
| 16.12.2025 | 4.800 | 4.821 | 4.567 | 4.567 |
| 17.12.2025 | 4.548 | 4.634 | 4.474 | 4.536 |
| 18.12.2025 | 4.410 | 4.462 | 4.369 | 4.396 |
| 19.12.2025 | 4.434 | 4.445 | 4.337 | 4.397 |
| 22.12.2025 | 4.573 | 4.641 | 4.480 | 4.584 |
| 23.12.2025 | 4.550 | 4.682 | 4.528 | 4.573 |
| 24.12.2025 | 4.582 | 4.792 | 4.571 | 4.626 |
| 25.12.2025 | 4.600 | 4.709 | 4.590 | 4.686 |
| 26.12.2025 | 4.700 | 4.731 | 4.630 | 4.661 |
| 29.12.2025 | 4.714 | 4.788 | 4.674 | 4.720 |
| 30.12.2025 | 4.656 | 4.780 | 4.650 | 4.756 |