6723.T
Renesas Electronics Corporation
09:30:00
4734 ¥
0.0000 (%0.00)
Önceki Kapanış: 4550
Düşük₺4703
Yüksek₺4884
6723.T: Renesas Electronics Corporation Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.122,336
KAPANIŞ 1.123,3887
En Düşük
DÜŞÜK 882
En Yüksek
YÜKSEK 1.543
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 989 | 1.075 | 987 | 1.049 |
| 05.01.2017 | 1.055 | 1.064 | 1.018 | 1.027 |
| 06.01.2017 | 991 | 1.010 | 982 | 986 |
| 10.01.2017 | 985 | 1.006 | 974 | 994 |
| 11.01.2017 | 1.005 | 1.006 | 997 | 1.002 |
| 12.01.2017 | 997 | 1.002 | 985 | 993 |
| 13.01.2017 | 990 | 997 | 984 | 990 |
| 16.01.2017 | 978 | 982 | 964 | 972 |
| 17.01.2017 | 976 | 984 | 962 | 966 |
| 18.01.2017 | 952 | 982 | 945 | 976 |
| 19.01.2017 | 986 | 1.003 | 980 | 985 |
| 20.01.2017 | 997 | 1.009 | 986 | 1.001 |
| 23.01.2017 | 973 | 984 | 970 | 973 |
| 24.01.2017 | 972 | 989 | 967 | 975 |
| 25.01.2017 | 990 | 1.004 | 984 | 1.002 |
| 26.01.2017 | 1.017 | 1.034 | 1.003 | 1.027 |
| 27.01.2017 | 1.040 | 1.042 | 1.022 | 1.024 |
| 30.01.2017 | 1.017 | 1.046 | 1.013 | 1.035 |
| 31.01.2017 | 1.016 | 1.029 | 1.009 | 1.018 |
| 01.02.2017 | 990 | 1.025 | 990 | 1.024 |
| 02.02.2017 | 1.003 | 1.022 | 990 | 993 |
| 03.02.2017 | 1.001 | 1.003 | 976 | 987 |
| 06.02.2017 | 997 | 997 | 969 | 976 |
| 07.02.2017 | 970 | 1.004 | 960 | 993 |
| 08.02.2017 | 1.003 | 1.005 | 992 | 998 |
| 09.02.2017 | 973 | 1.017 | 971 | 1.008 |
| 10.02.2017 | 1.029 | 1.034 | 1.011 | 1.021 |
| 13.02.2017 | 1.028 | 1.057 | 1.020 | 1.053 |
| 14.02.2017 | 1.050 | 1.085 | 1.048 | 1.058 |
| 15.02.2017 | 1.048 | 1.052 | 989 | 993 |
| 16.02.2017 | 990 | 1.005 | 974 | 1.004 |
| 17.02.2017 | 1.001 | 1.058 | 996 | 1.035 |
| 20.02.2017 | 1.036 | 1.036 | 1.014 | 1.019 |
| 21.02.2017 | 1.009 | 1.010 | 988 | 993 |
| 22.02.2017 | 1.001 | 1.003 | 974 | 977 |
| 23.02.2017 | 970 | 975 | 942 | 945 |
| 24.02.2017 | 938 | 945 | 922 | 938 |
| 27.02.2017 | 928 | 937 | 917 | 923 |
| 28.02.2017 | 927 | 938 | 913 | 914 |
| 01.03.2017 | 921 | 957 | 918 | 948 |
| 02.03.2017 | 974 | 1.015 | 966 | 1.011 |
| 03.03.2017 | 1.008 | 1.030 | 994 | 1.024 |
| 06.03.2017 | 1.046 | 1.046 | 991 | 996 |
| 07.03.2017 | 997 | 1.007 | 986 | 999 |
| 08.03.2017 | 1.006 | 1.028 | 998 | 1.025 |
| 09.03.2017 | 1.037 | 1.079 | 1.032 | 1.077 |
| 10.03.2017 | 1.090 | 1.097 | 1.066 | 1.087 |
| 13.03.2017 | 1.079 | 1.079 | 1.040 | 1.054 |
| 14.03.2017 | 1.065 | 1.100 | 1.056 | 1.100 |
| 15.03.2017 | 1.111 | 1.135 | 1.096 | 1.105 |
| 16.03.2017 | 1.094 | 1.114 | 1.078 | 1.089 |
| 17.03.2017 | 1.089 | 1.127 | 1.079 | 1.101 |
| 21.03.2017 | 1.092 | 1.110 | 1.089 | 1.094 |
| 22.03.2017 | 1.057 | 1.069 | 1.039 | 1.052 |
| 23.03.2017 | 1.055 | 1.074 | 1.054 | 1.069 |
| 24.03.2017 | 1.088 | 1.150 | 1.082 | 1.140 |
| 27.03.2017 | 1.147 | 1.214 | 1.137 | 1.193 |
| 28.03.2017 | 1.180 | 1.204 | 1.178 | 1.197 |
| 29.03.2017 | 1.214 | 1.240 | 1.190 | 1.194 |
| 30.03.2017 | 1.215 | 1.261 | 1.210 | 1.223 |
| 31.03.2017 | 1.242 | 1.244 | 1.164 | 1.167 |
| 03.04.2017 | 1.159 | 1.180 | 1.156 | 1.168 |
| 04.04.2017 | 1.165 | 1.170 | 1.132 | 1.147 |
| 05.04.2017 | 1.157 | 1.159 | 1.094 | 1.115 |
| 06.04.2017 | 1.100 | 1.111 | 1.082 | 1.090 |
| 07.04.2017 | 1.115 | 1.120 | 1.066 | 1.092 |
| 10.04.2017 | 1.091 | 1.124 | 1.075 | 1.112 |
| 11.04.2017 | 1.080 | 1.090 | 1.073 | 1.089 |
| 12.04.2017 | 1.077 | 1.080 | 1.046 | 1.056 |
| 13.04.2017 | 1.010 | 1.049 | 1.010 | 1.042 |
| 14.04.2017 | 1.033 | 1.059 | 1.026 | 1.038 |
| 17.04.2017 | 1.035 | 1.047 | 1.026 | 1.036 |
| 18.04.2017 | 1.075 | 1.084 | 1.045 | 1.050 |
| 19.04.2017 | 1.030 | 1.059 | 1.026 | 1.048 |
| 20.04.2017 | 1.048 | 1.078 | 1.046 | 1.048 |
| 21.04.2017 | 1.062 | 1.088 | 1.048 | 1.082 |
| 24.04.2017 | 1.100 | 1.116 | 1.081 | 1.082 |
| 25.04.2017 | 1.091 | 1.130 | 1.087 | 1.128 |
| 26.04.2017 | 1.140 | 1.152 | 1.127 | 1.138 |
| 27.04.2017 | 1.048 | 1.059 | 1.014 | 1.045 |
| 28.04.2017 | 1.068 | 1.077 | 1.046 | 1.060 |
| 01.05.2017 | 1.068 | 1.107 | 1.064 | 1.104 |
| 02.05.2017 | 1.118 | 1.124 | 1.095 | 1.101 |
| 08.05.2017 | 1.117 | 1.126 | 1.107 | 1.126 |
| 09.05.2017 | 1.122 | 1.127 | 1.103 | 1.108 |
| 10.05.2017 | 1.110 | 1.134 | 1.103 | 1.128 |
| 11.05.2017 | 1.133 | 1.138 | 1.116 | 1.122 |
| 12.05.2017 | 1.120 | 1.138 | 1.031 | 1.031 |
| 15.05.2017 | 1.100 | 1.124 | 1.020 | 1.029 |
| 16.05.2017 | 1.048 | 1.053 | 998 | 1.023 |
| 17.05.2017 | 1.006 | 1.010 | 970 | 973 |
| 18.05.2017 | 938 | 941 | 924 | 928 |
| 19.05.2017 | 942 | 1.078 | 930 | 944 |
| 22.05.2017 | 948 | 969 | 931 | 948 |
| 23.05.2017 | 950 | 954 | 935 | 939 |
| 24.05.2017 | 949 | 971 | 938 | 968 |
| 25.05.2017 | 983 | 984 | 958 | 961 |
| 26.05.2017 | 962 | 966 | 936 | 941 |
| 29.05.2017 | 940 | 941 | 901 | 903 |
| 30.05.2017 | 903 | 906 | 882 | 895 |
| 31.05.2017 | 897 | 924 | 893 | 895 |
| 01.06.2017 | 909 | 924 | 905 | 914 |
| 02.06.2017 | 933 | 957 | 928 | 950 |
| 05.06.2017 | 950 | 961 | 935 | 939 |
| 06.06.2017 | 934 | 945 | 923 | 937 |
| 07.06.2017 | 937 | 1.058 | 937 | 1.039 |
| 08.06.2017 | 1.044 | 1.047 | 1.002 | 1.016 |
| 09.06.2017 | 1.050 | 1.062 | 1.011 | 1.037 |
| 12.06.2017 | 1.007 | 1.041 | 1.003 | 1.037 |
| 13.06.2017 | 947 | 1.150 | 946 | 1.150 |
| 14.06.2017 | 1.100 | 1.100 | 1.032 | 1.052 |
| 15.06.2017 | 953 | 991 | 947 | 963 |
| 16.06.2017 | 962 | 989 | 958 | 980 |
| 19.06.2017 | 994 | 1.010 | 986 | 1.000 |
| 20.06.2017 | 955 | 1.014 | 955 | 1.001 |
| 21.06.2017 | 995 | 1.007 | 980 | 988 |
| 22.06.2017 | 997 | 1.003 | 990 | 996 |
| 23.06.2017 | 995 | 1.003 | 989 | 990 |
| 26.06.2017 | 984 | 1.006 | 983 | 998 |
| 27.06.2017 | 1.000 | 1.009 | 991 | 994 |
| 28.06.2017 | 985 | 992 | 978 | 981 |
| 29.06.2017 | 993 | 1.000 | 987 | 1.000 |
| 30.06.2017 | 983 | 987 | 972 | 979 |
| 03.07.2017 | 973 | 977 | 963 | 968 |
| 04.07.2017 | 970 | 970 | 958 | 962 |
| 05.07.2017 | 961 | 985 | 958 | 978 |
| 06.07.2017 | 985 | 988 | 973 | 977 |
| 07.07.2017 | 970 | 989 | 969 | 987 |
| 10.07.2017 | 993 | 999 | 988 | 993 |
| 11.07.2017 | 1.000 | 1.022 | 993 | 1.007 |
| 12.07.2017 | 1.010 | 1.020 | 999 | 1.000 |
| 13.07.2017 | 1.009 | 1.010 | 997 | 1.004 |
| 14.07.2017 | 1.005 | 1.019 | 1.004 | 1.013 |
| 18.07.2017 | 1.010 | 1.019 | 1.001 | 1.016 |
| 19.07.2017 | 1.018 | 1.045 | 1.017 | 1.043 |
| 20.07.2017 | 1.050 | 1.088 | 1.049 | 1.087 |
| 21.07.2017 | 1.085 | 1.104 | 1.073 | 1.090 |
| 24.07.2017 | 1.076 | 1.092 | 1.069 | 1.071 |
| 25.07.2017 | 1.066 | 1.071 | 1.046 | 1.067 |
| 26.07.2017 | 1.090 | 1.091 | 1.054 | 1.065 |
| 27.07.2017 | 1.066 | 1.091 | 1.062 | 1.083 |
| 28.07.2017 | 1.074 | 1.079 | 1.034 | 1.056 |
| 31.07.2017 | 1.002 | 1.045 | 988 | 1.039 |
| 01.08.2017 | 1.025 | 1.035 | 1.020 | 1.026 |
| 02.08.2017 | 1.032 | 1.069 | 1.030 | 1.067 |
| 03.08.2017 | 1.056 | 1.066 | 1.034 | 1.046 |
| 04.08.2017 | 1.051 | 1.052 | 1.034 | 1.040 |
| 07.08.2017 | 1.077 | 1.087 | 1.070 | 1.074 |
| 08.08.2017 | 1.083 | 1.086 | 1.061 | 1.067 |
| 09.08.2017 | 1.060 | 1.069 | 1.044 | 1.060 |
| 10.08.2017 | 1.062 | 1.082 | 1.053 | 1.074 |
| 14.08.2017 | 1.066 | 1.076 | 1.028 | 1.034 |
| 15.08.2017 | 1.053 | 1.060 | 1.039 | 1.041 |
| 16.08.2017 | 1.049 | 1.065 | 1.046 | 1.057 |
| 17.08.2017 | 1.057 | 1.069 | 1.054 | 1.066 |
| 18.08.2017 | 1.046 | 1.059 | 1.034 | 1.053 |
| 21.08.2017 | 1.053 | 1.053 | 1.038 | 1.042 |
| 22.08.2017 | 1.043 | 1.064 | 1.041 | 1.054 |
| 23.08.2017 | 1.060 | 1.067 | 1.055 | 1.060 |
| 24.08.2017 | 1.064 | 1.084 | 1.058 | 1.070 |
| 25.08.2017 | 1.071 | 1.080 | 1.063 | 1.079 |
| 28.08.2017 | 1.074 | 1.082 | 1.058 | 1.062 |
| 29.08.2017 | 1.055 | 1.078 | 1.050 | 1.075 |
| 30.08.2017 | 1.080 | 1.080 | 1.054 | 1.070 |
| 31.08.2017 | 1.078 | 1.117 | 1.062 | 1.109 |
| 01.09.2017 | 1.105 | 1.115 | 1.096 | 1.109 |
| 04.09.2017 | 1.101 | 1.106 | 1.072 | 1.084 |
| 05.09.2017 | 1.090 | 1.106 | 1.076 | 1.081 |
| 06.09.2017 | 1.068 | 1.077 | 1.061 | 1.074 |
| 07.09.2017 | 1.079 | 1.085 | 1.070 | 1.083 |
| 08.09.2017 | 1.086 | 1.095 | 1.075 | 1.091 |
| 11.09.2017 | 1.100 | 1.177 | 1.096 | 1.175 |
| 12.09.2017 | 1.197 | 1.235 | 1.185 | 1.207 |
| 13.09.2017 | 1.200 | 1.246 | 1.200 | 1.237 |
| 14.09.2017 | 1.226 | 1.243 | 1.220 | 1.240 |
| 15.09.2017 | 1.234 | 1.248 | 1.220 | 1.229 |
| 19.09.2017 | 1.270 | 1.292 | 1.256 | 1.290 |
| 20.09.2017 | 1.296 | 1.309 | 1.282 | 1.305 |
| 21.09.2017 | 1.305 | 1.315 | 1.296 | 1.300 |
| 22.09.2017 | 1.298 | 1.303 | 1.247 | 1.265 |
| 25.09.2017 | 1.270 | 1.272 | 1.239 | 1.248 |
| 26.09.2017 | 1.201 | 1.223 | 1.200 | 1.206 |
| 27.09.2017 | 1.218 | 1.231 | 1.196 | 1.228 |
| 28.09.2017 | 1.254 | 1.254 | 1.212 | 1.216 |
| 29.09.2017 | 1.220 | 1.230 | 1.206 | 1.226 |
| 02.10.2017 | 1.230 | 1.240 | 1.224 | 1.230 |
| 03.10.2017 | 1.241 | 1.269 | 1.235 | 1.258 |
| 04.10.2017 | 1.265 | 1.270 | 1.230 | 1.239 |
| 05.10.2017 | 1.243 | 1.254 | 1.233 | 1.239 |
| 06.10.2017 | 1.240 | 1.263 | 1.238 | 1.259 |
| 10.10.2017 | 1.263 | 1.263 | 1.247 | 1.255 |
| 11.10.2017 | 1.260 | 1.261 | 1.222 | 1.235 |
| 12.10.2017 | 1.259 | 1.261 | 1.230 | 1.236 |
| 13.10.2017 | 1.243 | 1.274 | 1.233 | 1.271 |
| 16.10.2017 | 1.272 | 1.302 | 1.270 | 1.297 |
| 17.10.2017 | 1.300 | 1.323 | 1.289 | 1.295 |
| 18.10.2017 | 1.284 | 1.285 | 1.253 | 1.264 |
| 19.10.2017 | 1.278 | 1.278 | 1.260 | 1.271 |
| 20.10.2017 | 1.269 | 1.283 | 1.262 | 1.280 |
| 23.10.2017 | 1.290 | 1.295 | 1.271 | 1.279 |
| 24.10.2017 | 1.283 | 1.284 | 1.265 | 1.281 |
| 25.10.2017 | 1.290 | 1.328 | 1.288 | 1.305 |
| 26.10.2017 | 1.310 | 1.320 | 1.276 | 1.282 |
| 27.10.2017 | 1.299 | 1.348 | 1.296 | 1.347 |
| 30.10.2017 | 1.350 | 1.386 | 1.349 | 1.381 |
| 31.10.2017 | 1.394 | 1.477 | 1.386 | 1.450 |
| 01.11.2017 | 1.450 | 1.460 | 1.406 | 1.443 |
| 02.11.2017 | 1.454 | 1.488 | 1.430 | 1.449 |
| 06.11.2017 | 1.498 | 1.498 | 1.417 | 1.426 |
| 07.11.2017 | 1.428 | 1.530 | 1.428 | 1.499 |
| 08.11.2017 | 1.498 | 1.504 | 1.463 | 1.464 |
| 09.11.2017 | 1.492 | 1.543 | 1.445 | 1.500 |
| 10.11.2017 | 1.469 | 1.497 | 1.458 | 1.488 |
| 13.11.2017 | 1.496 | 1.517 | 1.481 | 1.501 |
| 14.11.2017 | 1.490 | 1.540 | 1.483 | 1.526 |
| 15.11.2017 | 1.530 | 1.537 | 1.447 | 1.462 |
| 16.11.2017 | 1.430 | 1.462 | 1.410 | 1.456 |
| 17.11.2017 | 1.495 | 1.509 | 1.460 | 1.474 |
| 20.11.2017 | 1.456 | 1.481 | 1.446 | 1.460 |
| 21.11.2017 | 1.471 | 1.475 | 1.434 | 1.437 |
| 22.11.2017 | 1.433 | 1.458 | 1.417 | 1.426 |
| 24.11.2017 | 1.400 | 1.448 | 1.377 | 1.436 |
| 27.11.2017 | 1.451 | 1.459 | 1.418 | 1.425 |
| 28.11.2017 | 1.414 | 1.418 | 1.355 | 1.375 |
| 29.11.2017 | 1.375 | 1.400 | 1.366 | 1.389 |
| 30.11.2017 | 1.350 | 1.373 | 1.333 | 1.373 |
| 01.12.2017 | 1.391 | 1.393 | 1.332 | 1.339 |
| 04.12.2017 | 1.347 | 1.350 | 1.317 | 1.326 |
| 05.12.2017 | 1.311 | 1.314 | 1.275 | 1.298 |
| 06.12.2017 | 1.308 | 1.318 | 1.270 | 1.279 |
| 07.12.2017 | 1.294 | 1.310 | 1.283 | 1.306 |
| 08.12.2017 | 1.300 | 1.350 | 1.287 | 1.339 |
| 11.12.2017 | 1.339 | 1.370 | 1.314 | 1.365 |
| 12.12.2017 | 1.375 | 1.377 | 1.286 | 1.310 |
| 13.12.2017 | 1.280 | 1.303 | 1.256 | 1.276 |
| 14.12.2017 | 1.280 | 1.283 | 1.255 | 1.262 |
| 15.12.2017 | 1.268 | 1.283 | 1.253 | 1.263 |
| 18.12.2017 | 1.275 | 1.291 | 1.260 | 1.285 |
| 19.12.2017 | 1.308 | 1.315 | 1.261 | 1.261 |
| 20.12.2017 | 1.269 | 1.295 | 1.264 | 1.269 |
| 21.12.2017 | 1.281 | 1.320 | 1.276 | 1.299 |
| 22.12.2017 | 1.311 | 1.313 | 1.281 | 1.311 |
| 25.12.2017 | 1.318 | 1.325 | 1.301 | 1.309 |
| 26.12.2017 | 1.309 | 1.312 | 1.293 | 1.304 |
| 27.12.2017 | 1.299 | 1.311 | 1.295 | 1.306 |
| 28.12.2017 | 1.305 | 1.319 | 1.297 | 1.302 |
| 29.12.2017 | 1.310 | 1.322 | 1.305 | 1.313 |