6701.T
NEC Corporation
09:30:00
3756 ¥
0.0000 (%0.00)
Önceki Kapanış: 3973
Düşük₺3685
Yüksek₺3789
6701.T: NEC Corporation Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.099,5576
KAPANIŞ 4.098,3519
En Düşük
DÜŞÜK 2.497
En Yüksek
YÜKSEK 6.194
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 2.789 | 2.789 | 2.682 | 2.695 |
| 07.01.2025 | 2.697 | 2.728 | 2.674 | 2.721 |
| 08.01.2025 | 2.669 | 2.678 | 2.638 | 2.656 |
| 09.01.2025 | 2.652 | 2.675 | 2.620 | 2.641 |
| 10.01.2025 | 2.616 | 2.641 | 2.612 | 2.620 |
| 14.01.2025 | 2.604 | 2.609 | 2.543 | 2.560 |
| 15.01.2025 | 2.573 | 2.592 | 2.547 | 2.577 |
| 16.01.2025 | 2.600 | 2.608 | 2.548 | 2.558 |
| 17.01.2025 | 2.540 | 2.568 | 2.497 | 2.551 |
| 20.01.2025 | 2.599 | 2.621 | 2.576 | 2.592 |
| 21.01.2025 | 2.612 | 2.612 | 2.564 | 2.571 |
| 22.01.2025 | 2.580 | 2.623 | 2.578 | 2.611 |
| 23.01.2025 | 2.626 | 2.627 | 2.593 | 2.597 |
| 24.01.2025 | 2.594 | 2.613 | 2.570 | 2.577 |
| 27.01.2025 | 2.603 | 2.607 | 2.558 | 2.588 |
| 28.01.2025 | 2.560 | 2.665 | 2.531 | 2.652 |
| 29.01.2025 | 2.680 | 2.717 | 2.642 | 2.687 |
| 30.01.2025 | 2.627 | 2.669 | 2.613 | 2.623 |
| 31.01.2025 | 3.043 | 3.154 | 2.952 | 3.105 |
| 03.02.2025 | 3.047 | 3.063 | 3.003 | 3.059 |
| 04.02.2025 | 3.100 | 3.121 | 3.045 | 3.051 |
| 05.02.2025 | 3.080 | 3.103 | 3.003 | 3.010 |
| 06.02.2025 | 3.049 | 3.106 | 3.040 | 3.085 |
| 07.02.2025 | 3.106 | 3.166 | 3.101 | 3.101 |
| 10.02.2025 | 3.068 | 3.079 | 3.036 | 3.047 |
| 12.02.2025 | 3.040 | 3.067 | 3.020 | 3.067 |
| 13.02.2025 | 3.098 | 3.108 | 3.068 | 3.101 |
| 14.02.2025 | 3.080 | 3.116 | 3.073 | 3.078 |
| 17.02.2025 | 3.080 | 3.105 | 3.063 | 3.090 |
| 18.02.2025 | 3.096 | 3.162 | 3.087 | 3.120 |
| 19.02.2025 | 3.120 | 3.158 | 3.091 | 3.128 |
| 20.02.2025 | 3.061 | 3.070 | 3.004 | 3.059 |
| 21.02.2025 | 3.040 | 3.040 | 3.006 | 3.023 |
| 25.02.2025 | 2.934 | 2.974 | 2.929 | 2.952 |
| 26.02.2025 | 2.941 | 2.968 | 2.920 | 2.954 |
| 27.02.2025 | 2.945 | 2.982 | 2.931 | 2.982 |
| 28.02.2025 | 2.932 | 2.942 | 2.892 | 2.893 |
| 03.03.2025 | 2.980 | 3.040 | 2.953 | 3.040 |
| 04.03.2025 | 3.034 | 3.089 | 3.023 | 3.078 |
| 05.03.2025 | 3.120 | 3.143 | 3.086 | 3.095 |
| 06.03.2025 | 3.107 | 3.240 | 3.094 | 3.146 |
| 07.03.2025 | 3.067 | 3.106 | 3.037 | 3.037 |
| 10.03.2025 | 3.038 | 3.056 | 2.927 | 2.940 |
| 11.03.2025 | 2.800 | 2.853 | 2.734 | 2.850 |
| 12.03.2025 | 2.854 | 2.947 | 2.832 | 2.910 |
| 13.03.2025 | 2.950 | 2.979 | 2.919 | 2.929 |
| 14.03.2025 | 2.929 | 3.058 | 2.922 | 3.037 |
| 17.03.2025 | 3.084 | 3.126 | 3.059 | 3.112 |
| 18.03.2025 | 3.170 | 3.189 | 3.145 | 3.164 |
| 19.03.2025 | 3.134 | 3.154 | 3.128 | 3.137 |
| 21.03.2025 | 3.152 | 3.166 | 3.133 | 3.133 |
| 24.03.2025 | 3.163 | 3.177 | 3.149 | 3.149 |
| 25.03.2025 | 3.184 | 3.189 | 3.142 | 3.142 |
| 26.03.2025 | 3.187 | 3.197 | 3.163 | 3.178 |
| 27.03.2025 | 3.168 | 3.200 | 3.153 | 3.200 |
| 28.03.2025 | 3.190 | 3.230 | 3.161 | 3.224 |
| 31.03.2025 | 3.093 | 3.170 | 3.089 | 3.145 |
| 01.04.2025 | 3.215 | 3.257 | 3.180 | 3.181 |
| 02.04.2025 | 3.234 | 3.252 | 3.132 | 3.152 |
| 03.04.2025 | 3.035 | 3.105 | 3.018 | 3.097 |
| 04.04.2025 | 3.005 | 3.056 | 2.928,5 | 2.980,5 |
| 07.04.2025 | 2.682,5 | 2.829 | 2.660,5 | 2.670 |
| 08.04.2025 | 2.820 | 2.912,5 | 2.758 | 2.807 |
| 09.04.2025 | 2.740 | 2.784,5 | 2.678 | 2.713,5 |
| 10.04.2025 | 3.050 | 3.065 | 2.972,5 | 3.052 |
| 11.04.2025 | 2.898 | 2.967,5 | 2.862 | 2.954,5 |
| 14.04.2025 | 3.000 | 3.023 | 2.954 | 2.963 |
| 15.04.2025 | 3.000 | 3.027 | 2.989 | 3.007 |
| 16.04.2025 | 3.044 | 3.093 | 3.018 | 3.070 |
| 17.04.2025 | 3.100 | 3.174 | 3.067 | 3.168 |
| 18.04.2025 | 3.194 | 3.247 | 3.163 | 3.235 |
| 21.04.2025 | 3.254 | 3.320 | 3.230 | 3.253 |
| 22.04.2025 | 3.233 | 3.265 | 3.208 | 3.225 |
| 23.04.2025 | 3.293 | 3.298 | 3.183 | 3.207 |
| 24.04.2025 | 3.230 | 3.248 | 3.125 | 3.147 |
| 25.04.2025 | 3.188 | 3.230 | 3.175 | 3.203 |
| 28.04.2025 | 3.200 | 3.261 | 3.177 | 3.245 |
| 30.04.2025 | 3.400 | 3.506 | 3.366 | 3.476 |
| 01.05.2025 | 3.520 | 3.537 | 3.443 | 3.521 |
| 02.05.2025 | 3.490 | 3.528 | 3.460 | 3.495 |
| 07.05.2025 | 3.548 | 3.604 | 3.537 | 3.599 |
| 08.05.2025 | 3.669 | 3.702 | 3.631 | 3.678 |
| 09.05.2025 | 3.744 | 3.833 | 3.708 | 3.764 |
| 12.05.2025 | 3.784 | 3.806 | 3.678 | 3.737 |
| 13.05.2025 | 3.765 | 3.786 | 3.645 | 3.668 |
| 14.05.2025 | 3.650 | 3.671 | 3.616 | 3.653 |
| 15.05.2025 | 3.655 | 3.675 | 3.594 | 3.653 |
| 16.05.2025 | 3.698 | 3.720 | 3.663 | 3.676 |
| 19.05.2025 | 3.659 | 3.677 | 3.625 | 3.668 |
| 20.05.2025 | 3.667 | 3.679 | 3.634 | 3.635 |
| 21.05.2025 | 3.650 | 3.685 | 3.612 | 3.636 |
| 22.05.2025 | 3.630 | 3.748 | 3.627 | 3.635 |
| 23.05.2025 | 3.690 | 3.764 | 3.671 | 3.755 |
| 26.05.2025 | 3.757 | 3.805 | 3.737 | 3.790 |
| 27.05.2025 | 3.785 | 3.800 | 3.741 | 3.792 |
| 28.05.2025 | 3.795 | 3.801 | 3.740 | 3.751 |
| 29.05.2025 | 3.785 | 3.797 | 3.735 | 3.791 |
| 30.05.2025 | 3.750 | 3.820 | 3.748 | 3.785 |
| 02.06.2025 | 3.761 | 3.820 | 3.737 | 3.809 |
| 03.06.2025 | 3.879 | 3.882 | 3.788 | 3.826 |
| 04.06.2025 | 3.837 | 3.848 | 3.775 | 3.777 |
| 05.06.2025 | 3.774 | 3.810 | 3.745 | 3.782 |
| 06.06.2025 | 3.767 | 3.855 | 3.750 | 3.850 |
| 09.06.2025 | 3.920 | 3.979 | 3.916 | 3.955 |
| 10.06.2025 | 3.922 | 3.973 | 3.888 | 3.908 |
| 11.06.2025 | 3.907 | 3.909 | 3.856 | 3.882 |
| 12.06.2025 | 3.900 | 3.909 | 3.847 | 3.890 |
| 13.06.2025 | 3.867 | 3.971 | 3.817 | 3.948 |
| 16.06.2025 | 4.088 | 4.113 | 4.010 | 4.036 |
| 17.06.2025 | 4.038 | 4.115 | 4.022 | 4.115 |
| 18.06.2025 | 4.102 | 4.165 | 4.091 | 4.150 |
| 19.06.2025 | 4.151 | 4.184 | 4.110 | 4.155 |
| 20.06.2025 | 4.135 | 4.165 | 4.094 | 4.094 |
| 23.06.2025 | 4.044 | 4.054 | 3.980 | 3.994 |
| 24.06.2025 | 4.048 | 4.117 | 4.008 | 4.083 |
| 25.06.2025 | 4.100 | 4.108 | 4.045 | 4.089 |
| 26.06.2025 | 4.112 | 4.175 | 4.086 | 4.140 |
| 27.06.2025 | 4.165 | 4.213 | 4.151 | 4.190 |
| 30.06.2025 | 4.260 | 4.290 | 4.203 | 4.219 |
| 01.07.2025 | 4.204 | 4.218 | 4.152 | 4.174 |
| 02.07.2025 | 4.177 | 4.177 | 4.084 | 4.084 |
| 03.07.2025 | 4.083 | 4.083 | 3.951 | 4.000 |
| 04.07.2025 | 4.017 | 4.028 | 3.935 | 3.937 |
| 07.07.2025 | 3.974 | 4.039 | 3.958 | 4.025 |
| 08.07.2025 | 3.980 | 3.996 | 3.930 | 3.989 |
| 09.07.2025 | 3.980 | 3.991 | 3.901 | 3.925 |
| 10.07.2025 | 3.922 | 3.935 | 3.858 | 3.866 |
| 11.07.2025 | 3.836 | 3.888 | 3.780 | 3.798 |
| 14.07.2025 | 3.810 | 3.880 | 3.788 | 3.848 |
| 15.07.2025 | 3.900 | 3.912 | 3.840 | 3.880 |
| 16.07.2025 | 3.890 | 3.912 | 3.852 | 3.886 |
| 17.07.2025 | 3.938 | 4.075 | 3.924 | 4.051 |
| 18.07.2025 | 4.075 | 4.119 | 4.013 | 4.031 |
| 22.07.2025 | 4.012 | 4.069 | 3.979 | 3.989 |
| 23.07.2025 | 4.098 | 4.099 | 3.960 | 3.998 |
| 24.07.2025 | 4.058 | 4.170 | 3.990 | 4.132 |
| 25.07.2025 | 4.100 | 4.184 | 4.073 | 4.172 |
| 28.07.2025 | 4.147 | 4.150 | 4.043 | 4.043 |
| 29.07.2025 | 3.973 | 4.092 | 3.965 | 4.090 |
| 30.07.2025 | 4.366 | 4.395 | 4.294 | 4.340 |
| 31.07.2025 | 4.360 | 4.425 | 4.285 | 4.399 |
| 01.08.2025 | 4.348 | 4.551 | 4.345 | 4.529 |
| 04.08.2025 | 4.418 | 4.475 | 4.388 | 4.471 |
| 05.08.2025 | 4.500 | 4.525 | 4.414 | 4.458 |
| 06.08.2025 | 4.454 | 4.548 | 4.432 | 4.540 |
| 07.08.2025 | 4.610 | 4.726 | 4.610 | 4.682 |
| 08.08.2025 | 4.703 | 4.740 | 4.615 | 4.626 |
| 12.08.2025 | 4.580 | 4.644 | 4.563 | 4.621 |
| 13.08.2025 | 4.633 | 4.684 | 4.594 | 4.605 |
| 14.08.2025 | 4.626 | 4.630 | 4.520 | 4.532 |
| 15.08.2025 | 4.625 | 4.634 | 4.522 | 4.580 |
| 18.08.2025 | 4.585 | 4.724 | 4.582 | 4.720 |
| 19.08.2025 | 4.720 | 4.720 | 4.600 | 4.642 |
| 20.08.2025 | 4.625 | 4.664 | 4.572 | 4.612 |
| 21.08.2025 | 4.620 | 4.636 | 4.532 | 4.543 |
| 22.08.2025 | 4.613 | 4.732 | 4.547 | 4.636 |
| 25.08.2025 | 4.620 | 4.643 | 4.555 | 4.582 |
| 26.08.2025 | 4.604 | 4.668 | 4.523 | 4.606 |
| 27.08.2025 | 4.660 | 4.668 | 4.542 | 4.556 |
| 28.08.2025 | 4.515 | 4.525 | 4.464 | 4.483 |
| 29.08.2025 | 4.535 | 4.564 | 4.500 | 4.537 |
| 01.09.2025 | 4.474 | 4.513 | 4.406 | 4.414 |
| 02.09.2025 | 4.400 | 4.435 | 4.370 | 4.400 |
| 03.09.2025 | 4.387 | 4.390 | 4.307 | 4.335 |
| 04.09.2025 | 4.385 | 4.430 | 4.359 | 4.430 |
| 05.09.2025 | 4.429 | 4.461 | 4.375 | 4.423 |
| 08.09.2025 | 4.463 | 4.510 | 4.424 | 4.458 |
| 09.09.2025 | 4.467 | 4.484 | 4.376 | 4.407 |
| 10.09.2025 | 4.427 | 4.531 | 4.425 | 4.518 |
| 11.09.2025 | 4.520 | 4.588 | 4.514 | 4.577 |
| 12.09.2025 | 4.600 | 4.627 | 4.552 | 4.625 |
| 16.09.2025 | 4.660 | 4.678 | 4.588 | 4.627 |
| 17.09.2025 | 4.571 | 4.597 | 4.531 | 4.532 |
| 18.09.2025 | 4.554 | 4.662 | 4.539 | 4.649 |
| 19.09.2025 | 4.680 | 4.788 | 4.639 | 4.685 |
| 22.09.2025 | 4.681 | 4.720 | 4.665 | 4.675 |
| 24.09.2025 | 4.620 | 4.770 | 4.517 | 4.766 |
| 25.09.2025 | 4.789 | 4.812 | 4.711 | 4.743 |
| 26.09.2025 | 4.728 | 4.818 | 4.696 | 4.705 |
| 29.09.2025 | 4.668 | 4.668 | 4.556 | 4.596 |
| 30.09.2025 | 4.640 | 4.739 | 4.613 | 4.739 |
| 01.10.2025 | 4.720 | 4.734 | 4.572 | 4.595 |
| 02.10.2025 | 4.580 | 4.595 | 4.462 | 4.490 |
| 03.10.2025 | 4.515 | 4.543 | 4.481 | 4.510 |
| 06.10.2025 | 4.888 | 5.093 | 4.867 | 5.093 |
| 07.10.2025 | 5.010 | 5.047 | 4.867 | 4.944 |
| 08.10.2025 | 4.930 | 5.077 | 4.919 | 5.033 |
| 09.10.2025 | 5.046 | 5.054 | 4.928 | 4.931 |
| 10.10.2025 | 4.874 | 4.899 | 4.757 | 4.809 |
| 14.10.2025 | 4.705 | 4.759 | 4.578 | 4.636 |
| 15.10.2025 | 4.600 | 4.804 | 4.596 | 4.803 |
| 16.10.2025 | 4.886 | 4.916 | 4.800 | 4.823 |
| 17.10.2025 | 4.762 | 4.799 | 4.720 | 4.778 |
| 20.10.2025 | 4.848 | 4.970 | 4.826 | 4.965 |
| 21.10.2025 | 4.944 | 4.958 | 4.875 | 4.888 |
| 22.10.2025 | 4.949 | 5.033 | 4.922 | 5.018 |
| 23.10.2025 | 4.935 | 5.061 | 4.903 | 5.046 |
| 24.10.2025 | 5.090 | 5.123 | 5.016 | 5.079 |
| 27.10.2025 | 5.120 | 5.199 | 5.093 | 5.161 |
| 28.10.2025 | 5.161 | 5.171 | 5.061 | 5.094 |
| 29.10.2025 | 5.091 | 5.145 | 5.036 | 5.104 |
| 30.10.2025 | 6.004 | 6.027 | 5.685 | 5.775 |
| 31.10.2025 | 5.789 | 5.870 | 5.546 | 5.618 |
| 04.11.2025 | 5.581 | 5.715 | 5.530 | 5.583 |
| 05.11.2025 | 5.583 | 5.760 | 5.374 | 5.647 |
| 06.11.2025 | 5.705 | 5.798 | 5.590 | 5.597 |
| 07.11.2025 | 5.518 | 5.588 | 5.447 | 5.483 |
| 10.11.2025 | 5.544 | 5.665 | 5.528 | 5.612 |
| 11.11.2025 | 5.712 | 5.842 | 5.681 | 5.732 |
| 12.11.2025 | 5.730 | 5.890 | 5.712 | 5.880 |
| 13.11.2025 | 5.900 | 6.093 | 5.880 | 5.990 |
| 14.11.2025 | 5.880 | 6.069 | 5.854 | 5.980 |
| 17.11.2025 | 5.900 | 5.950 | 5.855 | 5.879 |
| 18.11.2025 | 5.786 | 5.796 | 5.571 | 5.616 |
| 19.11.2025 | 5.651 | 5.876 | 5.611 | 5.759 |
| 20.11.2025 | 6.000 | 6.023 | 5.892 | 5.980 |
| 21.11.2025 | 5.880 | 6.074 | 5.847 | 6.074 |
| 25.11.2025 | 6.110 | 6.194 | 5.976 | 6.018 |
| 26.11.2025 | 6.097 | 6.179 | 6.004 | 6.009 |
| 27.11.2025 | 5.983 | 6.026 | 5.928 | 5.989 |
| 28.11.2025 | 5.970 | 5.974 | 5.860 | 5.891 |
| 01.12.2025 | 5.838 | 5.840 | 5.697 | 5.697 |
| 02.12.2025 | 5.726 | 5.883 | 5.686 | 5.883 |
| 03.12.2025 | 5.883 | 5.919 | 5.761 | 5.761 |
| 04.12.2025 | 5.731 | 5.804 | 5.687 | 5.727 |
| 05.12.2025 | 5.650 | 5.723 | 5.615 | 5.723 |
| 08.12.2025 | 5.707 | 5.776 | 5.656 | 5.683 |
| 09.12.2025 | 5.704 | 5.714 | 5.592 | 5.625 |
| 10.12.2025 | 5.670 | 5.678 | 5.472 | 5.576 |
| 11.12.2025 | 5.560 | 5.583 | 5.459 | 5.489 |
| 12.12.2025 | 5.500 | 5.581 | 5.492 | 5.526 |
| 15.12.2025 | 5.426 | 5.519 | 5.420 | 5.492 |
| 16.12.2025 | 5.381 | 5.441 | 5.341 | 5.409 |
| 17.12.2025 | 5.509 | 5.566 | 5.437 | 5.465 |
| 18.12.2025 | 5.308 | 5.394 | 5.296 | 5.314 |
| 19.12.2025 | 5.414 | 5.470 | 5.361 | 5.436 |
| 22.12.2025 | 5.414 | 5.470 | 5.348 | 5.392 |
| 23.12.2025 | 5.377 | 5.433 | 5.362 | 5.433 |
| 24.12.2025 | 5.448 | 5.480 | 5.380 | 5.400 |
| 25.12.2025 | 5.447 | 5.447 | 5.349 | 5.422 |
| 26.12.2025 | 5.443 | 5.454 | 5.340 | 5.379 |
| 29.12.2025 | 5.339 | 5.340 | 5.266 | 5.315 |
| 30.12.2025 | 5.335 | 5.359 | 5.289 | 5.310 |