6701.T
NEC Corporation
09:30:00
3756 ¥
0.0000 (%0.00)
Önceki Kapanış: 3973
Düşük₺3685
Yüksek₺3789
6701.T: NEC Corporation Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.401,6245
KAPANIŞ 3.403,2874
En Düşük
DÜŞÜK 1.800
En Yüksek
YÜKSEK 5.160
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2001 | 4.180 | 4.180 | 4.180 | 4.180 |
| 02.01.2001 | 4.180 | 4.180 | 4.180 | 4.180 |
| 03.01.2001 | 4.180 | 4.180 | 4.180 | 4.180 |
| 04.01.2001 | 4.300 | 4.340 | 4.150 | 4.240 |
| 05.01.2001 | 4.240 | 4.400 | 4.240 | 4.390 |
| 08.01.2001 | 4.390 | 4.390 | 4.390 | 4.390 |
| 09.01.2001 | 4.270 | 4.310 | 4.160 | 4.240 |
| 10.01.2001 | 4.280 | 4.360 | 4.200 | 4.260 |
| 11.01.2001 | 4.400 | 4.430 | 4.250 | 4.290 |
| 12.01.2001 | 4.390 | 4.550 | 4.390 | 4.530 |
| 15.01.2001 | 4.690 | 4.730 | 4.650 | 4.670 |
| 16.01.2001 | 4.750 | 4.790 | 4.640 | 4.710 |
| 17.01.2001 | 4.640 | 4.730 | 4.610 | 4.700 |
| 18.01.2001 | 4.820 | 4.920 | 4.820 | 4.900 |
| 19.01.2001 | 5.000 | 5.140 | 4.960 | 5.120 |
| 22.01.2001 | 5.080 | 5.160 | 5.000 | 5.150 |
| 23.01.2001 | 4.990 | 5.000 | 4.820 | 4.860 |
| 24.01.2001 | 4.800 | 4.820 | 4.740 | 4.800 |
| 25.01.2001 | 4.720 | 4.720 | 4.600 | 4.670 |
| 26.01.2001 | 4.510 | 4.550 | 4.450 | 4.480 |
| 29.01.2001 | 4.520 | 4.700 | 4.510 | 4.580 |
| 30.01.2001 | 4.660 | 4.740 | 4.640 | 4.650 |
| 31.01.2001 | 4.730 | 4.770 | 4.700 | 4.750 |
| 01.02.2001 | 4.620 | 4.730 | 4.590 | 4.730 |
| 02.02.2001 | 4.720 | 4.750 | 4.620 | 4.660 |
| 05.02.2001 | 4.550 | 4.640 | 4.530 | 4.580 |
| 06.02.2001 | 4.500 | 4.560 | 4.400 | 4.440 |
| 07.02.2001 | 4.360 | 4.380 | 4.310 | 4.360 |
| 08.02.2001 | 4.300 | 4.300 | 4.170 | 4.240 |
| 09.02.2001 | 4.200 | 4.300 | 4.200 | 4.260 |
| 12.02.2001 | 4.260 | 4.260 | 4.260 | 4.260 |
| 13.02.2001 | 4.340 | 4.410 | 4.270 | 4.290 |
| 14.02.2001 | 4.240 | 4.280 | 4.170 | 4.220 |
| 15.02.2001 | 4.140 | 4.240 | 4.110 | 4.170 |
| 16.02.2001 | 4.200 | 4.240 | 4.120 | 4.200 |
| 19.02.2001 | 4.120 | 4.170 | 4.090 | 4.140 |
| 20.02.2001 | 4.060 | 4.270 | 4.060 | 4.230 |
| 21.02.2001 | 4.160 | 4.180 | 4.080 | 4.090 |
| 22.02.2001 | 4.010 | 4.010 | 3.960 | 3.982 |
| 23.02.2001 | 3.922 | 3.996 | 3.906 | 3.990 |
| 26.02.2001 | 3.970 | 4.020 | 3.950 | 3.960 |
| 27.02.2001 | 3.998 | 4.050 | 3.930 | 3.944 |
| 28.02.2001 | 3.884 | 3.912 | 3.778 | 3.818 |
| 01.03.2001 | 3.730 | 3.738 | 3.612 | 3.658 |
| 02.03.2001 | 3.538 | 3.582 | 3.392 | 3.422 |
| 05.03.2001 | 3.410 | 3.450 | 3.326 | 3.388 |
| 06.03.2001 | 3.448 | 3.486 | 3.430 | 3.456 |
| 07.03.2001 | 3.600 | 3.702 | 3.540 | 3.670 |
| 08.03.2001 | 3.656 | 3.656 | 3.524 | 3.532 |
| 09.03.2001 | 3.472 | 3.492 | 3.412 | 3.456 |
| 12.03.2001 | 3.370 | 3.390 | 3.318 | 3.330 |
| 13.03.2001 | 3.180 | 3.188 | 3.068 | 3.100 |
| 14.03.2001 | 3.100 | 3.100 | 3.100 | 3.100 |
| 15.03.2001 | 3.058 | 3.240 | 3.040 | 3.236 |
| 16.03.2001 | 3.234 | 3.328 | 3.214 | 3.312 |
| 19.03.2001 | 3.252 | 3.346 | 3.226 | 3.238 |
| 20.03.2001 | 3.238 | 3.238 | 3.238 | 3.238 |
| 21.03.2001 | 3.270 | 3.520 | 3.260 | 3.520 |
| 22.03.2001 | 3.520 | 3.688 | 3.470 | 3.620 |
| 23.03.2001 | 3.800 | 3.998 | 3.746 | 3.940 |
| 26.03.2001 | 4.160 | 4.240 | 4.120 | 4.200 |
| 27.03.2001 | 4.030 | 4.090 | 3.976 | 4.020 |
| 28.03.2001 | 4.080 | 4.130 | 4.010 | 4.090 |
| 29.03.2001 | 4.000 | 4.020 | 3.940 | 3.954 |
| 30.03.2001 | 4.020 | 4.060 | 3.940 | 3.996 |
| 02.04.2001 | 3.996 | 4.030 | 3.920 | 3.958 |
| 03.04.2001 | 3.898 | 3.960 | 3.872 | 3.906 |
| 04.04.2001 | 3.786 | 3.816 | 3.692 | 3.750 |
| 05.04.2001 | 3.864 | 3.920 | 3.834 | 3.862 |
| 06.04.2001 | 4.050 | 4.070 | 3.950 | 3.960 |
| 09.04.2001 | 3.930 | 3.936 | 3.780 | 3.832 |
| 10.04.2001 | 3.812 | 3.868 | 3.772 | 3.790 |
| 11.04.2001 | 3.870 | 3.926 | 3.856 | 3.894 |
| 12.04.2001 | 4.020 | 4.130 | 3.984 | 4.070 |
| 13.04.2001 | 4.150 | 4.150 | 3.992 | 4.050 |
| 16.04.2001 | 4.000 | 4.010 | 3.904 | 3.974 |
| 17.04.2001 | 3.920 | 3.938 | 3.890 | 3.900 |
| 18.04.2001 | 4.060 | 4.180 | 4.040 | 4.070 |
| 19.04.2001 | 4.390 | 4.390 | 4.270 | 4.310 |
| 20.04.2001 | 4.330 | 4.460 | 4.310 | 4.380 |
| 23.04.2001 | 4.410 | 4.450 | 4.350 | 4.360 |
| 24.04.2001 | 4.200 | 4.270 | 4.160 | 4.240 |
| 25.04.2001 | 4.290 | 4.380 | 4.270 | 4.330 |
| 26.04.2001 | 4.290 | 4.380 | 4.270 | 4.330 |
| 27.04.2001 | 4.500 | 4.510 | 4.380 | 4.510 |
| 30.04.2001 | 4.510 | 4.510 | 4.510 | 4.510 |
| 01.05.2001 | 4.590 | 4.630 | 4.550 | 4.630 |
| 02.05.2001 | 4.640 | 4.720 | 4.580 | 4.720 |
| 03.05.2001 | 4.720 | 4.720 | 4.720 | 4.720 |
| 04.05.2001 | 4.720 | 4.720 | 4.720 | 4.720 |
| 07.05.2001 | 4.640 | 4.780 | 4.630 | 4.750 |
| 08.05.2001 | 4.670 | 4.750 | 4.660 | 4.740 |
| 09.05.2001 | 4.600 | 4.630 | 4.530 | 4.560 |
| 10.05.2001 | 4.480 | 4.550 | 4.410 | 4.500 |
| 11.05.2001 | 4.460 | 4.580 | 4.440 | 4.460 |
| 14.05.2001 | 4.450 | 4.460 | 4.380 | 4.390 |
| 15.05.2001 | 4.330 | 4.430 | 4.310 | 4.410 |
| 16.05.2001 | 4.370 | 4.380 | 4.250 | 4.270 |
| 17.05.2001 | 4.340 | 4.400 | 4.290 | 4.360 |
| 18.05.2001 | 4.290 | 4.440 | 4.280 | 4.390 |
| 21.05.2001 | 4.420 | 4.530 | 4.410 | 4.450 |
| 22.05.2001 | 4.590 | 4.630 | 4.560 | 4.560 |
| 23.05.2001 | 4.540 | 4.660 | 4.510 | 4.600 |
| 24.05.2001 | 4.460 | 4.550 | 4.460 | 4.530 |
| 25.05.2001 | 4.520 | 4.550 | 4.500 | 4.520 |
| 28.05.2001 | 4.410 | 4.440 | 4.300 | 4.320 |
| 29.05.2001 | 4.300 | 4.420 | 4.280 | 4.400 |
| 30.05.2001 | 4.160 | 4.210 | 4.000 | 4.050 |
| 31.05.2001 | 3.910 | 3.936 | 3.842 | 3.894 |
| 01.06.2001 | 3.954 | 3.986 | 3.852 | 3.876 |
| 04.06.2001 | 3.890 | 3.900 | 3.796 | 3.814 |
| 05.06.2001 | 3.814 | 3.830 | 3.722 | 3.760 |
| 06.06.2001 | 3.820 | 3.834 | 3.750 | 3.756 |
| 07.06.2001 | 3.766 | 3.816 | 3.742 | 3.782 |
| 08.06.2001 | 3.842 | 3.896 | 3.776 | 3.782 |
| 11.06.2001 | 3.744 | 3.744 | 3.678 | 3.684 |
| 12.06.2001 | 3.624 | 3.650 | 3.582 | 3.602 |
| 13.06.2001 | 3.542 | 3.560 | 3.462 | 3.480 |
| 14.06.2001 | 3.490 | 3.538 | 3.486 | 3.494 |
| 15.06.2001 | 3.404 | 3.470 | 3.400 | 3.460 |
| 18.06.2001 | 3.480 | 3.570 | 3.480 | 3.496 |
| 19.06.2001 | 3.502 | 3.574 | 3.450 | 3.494 |
| 20.06.2001 | 3.402 | 3.460 | 3.380 | 3.420 |
| 21.06.2001 | 3.442 | 3.466 | 3.376 | 3.450 |
| 22.06.2001 | 3.460 | 3.580 | 3.434 | 3.568 |
| 25.06.2001 | 3.558 | 3.578 | 3.444 | 3.476 |
| 26.06.2001 | 3.416 | 3.468 | 3.406 | 3.454 |
| 27.06.2001 | 3.440 | 3.474 | 3.414 | 3.436 |
| 28.06.2001 | 3.410 | 3.410 | 3.330 | 3.356 |
| 29.06.2001 | 3.400 | 3.458 | 3.370 | 3.370 |
| 02.07.2001 | 3.370 | 3.370 | 3.212 | 3.266 |
| 03.07.2001 | 3.320 | 3.340 | 3.252 | 3.290 |
| 04.07.2001 | 3.290 | 3.294 | 3.246 | 3.264 |
| 05.07.2001 | 3.324 | 3.356 | 3.254 | 3.286 |
| 06.07.2001 | 3.200 | 3.220 | 3.160 | 3.176 |
| 09.07.2001 | 3.036 | 3.114 | 3.018 | 3.112 |
| 10.07.2001 | 3.110 | 3.210 | 3.096 | 3.180 |
| 11.07.2001 | 3.070 | 3.120 | 3.044 | 3.056 |
| 12.07.2001 | 3.176 | 3.268 | 3.160 | 3.252 |
| 13.07.2001 | 3.346 | 3.346 | 3.206 | 3.274 |
| 16.07.2001 | 3.272 | 3.274 | 3.206 | 3.250 |
| 17.07.2001 | 3.160 | 3.196 | 3.146 | 3.196 |
| 18.07.2001 | 3.176 | 3.180 | 3.090 | 3.112 |
| 19.07.2001 | 3.060 | 3.128 | 3.060 | 3.102 |
| 20.07.2001 | 3.102 | 3.102 | 3.102 | 3.102 |
| 23.07.2001 | 3.150 | 3.150 | 2.988 | 3.052 |
| 24.07.2001 | 3.034 | 3.130 | 3.034 | 3.128 |
| 25.07.2001 | 3.122 | 3.278 | 3.122 | 3.220 |
| 26.07.2001 | 3.230 | 3.240 | 3.168 | 3.212 |
| 27.07.2001 | 3.110 | 3.152 | 3.012 | 3.058 |
| 30.07.2001 | 3.138 | 3.168 | 3.110 | 3.120 |
| 31.07.2001 | 3.192 | 3.346 | 3.184 | 3.338 |
| 01.08.2001 | 3.458 | 3.486 | 3.390 | 3.460 |
| 02.08.2001 | 3.580 | 3.604 | 3.540 | 3.584 |
| 03.08.2001 | 3.560 | 3.652 | 3.544 | 3.592 |
| 06.08.2001 | 3.562 | 3.564 | 3.476 | 3.522 |
| 07.08.2001 | 3.428 | 3.592 | 3.426 | 3.536 |
| 08.08.2001 | 3.500 | 3.536 | 3.442 | 3.518 |
| 09.08.2001 | 3.438 | 3.438 | 3.364 | 3.370 |
| 10.08.2001 | 3.310 | 3.348 | 3.276 | 3.322 |
| 13.08.2001 | 3.292 | 3.380 | 3.272 | 3.310 |
| 14.08.2001 | 3.360 | 3.462 | 3.334 | 3.456 |
| 15.08.2001 | 3.456 | 3.488 | 3.374 | 3.480 |
| 16.08.2001 | 3.360 | 3.390 | 3.336 | 3.376 |
| 17.08.2001 | 3.340 | 3.344 | 3.262 | 3.280 |
| 20.08.2001 | 3.188 | 3.280 | 3.188 | 3.210 |
| 21.08.2001 | 3.224 | 3.244 | 3.150 | 3.190 |
| 22.08.2001 | 3.190 | 3.238 | 3.160 | 3.180 |
| 23.08.2001 | 3.240 | 3.242 | 3.116 | 3.126 |
| 24.08.2001 | 3.134 | 3.172 | 3.072 | 3.134 |
| 27.08.2001 | 3.160 | 3.198 | 3.108 | 3.112 |
| 28.08.2001 | 3.100 | 3.102 | 3.050 | 3.086 |
| 29.08.2001 | 3.060 | 3.060 | 3.020 | 3.054 |
| 30.08.2001 | 3.000 | 3.010 | 2.924 | 2.964 |
| 31.08.2001 | 2.872 | 2.940 | 2.870 | 2.902 |
| 03.09.2001 | 2.906 | 2.916 | 2.824 | 2.840 |
| 04.09.2001 | 2.840 | 3.002 | 2.790 | 2.996 |
| 05.09.2001 | 2.876 | 2.890 | 2.830 | 2.846 |
| 06.09.2001 | 2.766 | 2.810 | 2.652 | 2.676 |
| 07.09.2001 | 2.516 | 2.570 | 2.470 | 2.510 |
| 10.09.2001 | 2.498 | 2.516 | 2.460 | 2.470 |
| 11.09.2001 | 2.500 | 2.514 | 2.474 | 2.500 |
| 12.09.2001 | 2.300 | 2.388 | 2.300 | 2.300 |
| 13.09.2001 | 2.340 | 2.346 | 2.286 | 2.344 |
| 14.09.2001 | 2.340 | 2.406 | 2.336 | 2.400 |
| 17.09.2001 | 2.280 | 2.298 | 2.222 | 2.288 |
| 18.09.2001 | 2.368 | 2.390 | 2.310 | 2.330 |
| 19.09.2001 | 2.302 | 2.378 | 2.298 | 2.346 |
| 20.09.2001 | 2.290 | 2.320 | 2.270 | 2.310 |
| 21.09.2001 | 2.260 | 2.288 | 2.234 | 2.288 |
| 24.09.2001 | 2.288 | 2.288 | 2.288 | 2.288 |
| 25.09.2001 | 2.358 | 2.382 | 2.252 | 2.314 |
| 26.09.2001 | 2.234 | 2.240 | 2.146 | 2.186 |
| 27.09.2001 | 2.186 | 2.186 | 2.112 | 2.134 |
| 28.09.2001 | 2.134 | 2.134 | 2.134 | 2.134 |
| 01.10.2001 | 1.900 | 1.900 | 1.862 | 1.890 |
| 02.10.2001 | 1.840 | 1.860 | 1.800 | 1.860 |
| 03.10.2001 | 1.900 | 1.966 | 1.860 | 1.860 |
| 04.10.2001 | 1.960 | 2.048 | 1.944 | 2.048 |
| 05.10.2001 | 2.088 | 2.174 | 2.056 | 2.162 |
| 08.10.2001 | 2.162 | 2.162 | 2.162 | 2.162 |
| 09.10.2001 | 2.122 | 2.138 | 2.024 | 2.040 |
| 10.10.2001 | 2.036 | 2.070 | 1.998 | 2.020 |
| 11.10.2001 | 2.140 | 2.254 | 2.120 | 2.240 |
| 12.10.2001 | 2.352 | 2.380 | 2.310 | 2.380 |
| 15.10.2001 | 2.330 | 2.330 | 2.254 | 2.264 |
| 16.10.2001 | 2.224 | 2.460 | 2.216 | 2.318 |
| 17.10.2001 | 2.358 | 2.410 | 2.334 | 2.378 |
| 18.10.2001 | 2.300 | 2.368 | 2.300 | 2.326 |
| 19.10.2001 | 2.290 | 2.382 | 2.278 | 2.350 |
| 22.10.2001 | 2.370 | 2.414 | 2.354 | 2.400 |
| 23.10.2001 | 2.460 | 2.526 | 2.444 | 2.482 |
| 24.10.2001 | 2.520 | 2.606 | 2.500 | 2.566 |
| 25.10.2001 | 2.552 | 2.588 | 2.526 | 2.556 |
| 26.10.2001 | 2.560 | 2.596 | 2.472 | 2.484 |
| 29.10.2001 | 2.480 | 2.512 | 2.442 | 2.460 |
| 30.10.2001 | 2.380 | 2.410 | 2.320 | 2.338 |
| 31.10.2001 | 2.212 | 2.240 | 2.206 | 2.220 |
| 01.11.2001 | 2.300 | 2.354 | 2.288 | 2.348 |
| 02.11.2001 | 2.468 | 2.478 | 2.432 | 2.452 |
| 05.11.2001 | 2.442 | 2.462 | 2.398 | 2.460 |
| 06.11.2001 | 2.540 | 2.580 | 2.516 | 2.568 |
| 07.11.2001 | 2.564 | 2.620 | 2.480 | 2.492 |
| 08.11.2001 | 2.478 | 2.488 | 2.434 | 2.480 |
| 09.11.2001 | 2.480 | 2.480 | 2.480 | 2.480 |
| 12.11.2001 | 2.488 | 2.500 | 2.420 | 2.424 |
| 13.11.2001 | 2.400 | 2.408 | 2.332 | 2.368 |
| 14.11.2001 | 2.420 | 2.438 | 2.316 | 2.340 |
| 15.11.2001 | 2.270 | 2.438 | 2.262 | 2.438 |
| 16.11.2001 | 2.478 | 2.622 | 2.460 | 2.620 |
| 19.11.2001 | 2.620 | 2.800 | 2.602 | 2.664 |
| 20.11.2001 | 2.666 | 2.684 | 2.564 | 2.564 |
| 21.11.2001 | 2.444 | 2.488 | 2.430 | 2.462 |
| 22.11.2001 | 2.480 | 2.506 | 2.452 | 2.506 |
| 23.11.2001 | 2.506 | 2.506 | 2.506 | 2.506 |
| 26.11.2001 | 2.546 | 2.564 | 2.518 | 2.532 |
| 27.11.2001 | 2.570 | 2.628 | 2.556 | 2.594 |
| 28.11.2001 | 2.534 | 2.556 | 2.510 | 2.534 |
| 29.11.2001 | 2.500 | 2.500 | 2.420 | 2.452 |
| 30.11.2001 | 2.492 | 2.504 | 2.448 | 2.504 |
| 03.12.2001 | 2.484 | 2.484 | 2.392 | 2.420 |
| 04.12.2001 | 2.438 | 2.442 | 2.394 | 2.414 |
| 05.12.2001 | 2.494 | 2.544 | 2.490 | 2.540 |
| 06.12.2001 | 2.678 | 2.740 | 2.664 | 2.730 |
| 07.12.2001 | 2.688 | 2.708 | 2.668 | 2.698 |
| 10.12.2001 | 2.674 | 2.684 | 2.664 | 2.680 |
| 11.12.2001 | 2.674 | 2.674 | 2.674 | 2.674 |
| 12.12.2001 | 2.674 | 2.674 | 2.674 | 2.674 |
| 13.12.2001 | 2.744 | 2.772 | 2.736 | 2.744 |
| 14.12.2001 | 2.760 | 2.762 | 2.696 | 2.722 |
| 17.12.2001 | 2.698 | 2.722 | 2.662 | 2.680 |
| 18.12.2001 | 2.710 | 2.756 | 2.664 | 2.734 |
| 19.12.2001 | 2.710 | 2.710 | 2.710 | 2.710 |
| 20.12.2001 | 2.686 | 2.738 | 2.650 | 2.712 |
| 21.12.2001 | 2.680 | 2.682 | 2.588 | 2.610 |
| 24.12.2001 | 2.610 | 2.610 | 2.610 | 2.610 |
| 25.12.2001 | 2.646 | 2.648 | 2.600 | 2.616 |
| 26.12.2001 | 2.600 | 2.600 | 2.526 | 2.534 |
| 27.12.2001 | 2.542 | 2.606 | 2.530 | 2.606 |
| 28.12.2001 | 2.630 | 2.676 | 2.610 | 2.674 |
| 31.12.2001 | 2.674 | 2.674 | 2.674 | 2.674 |