7011.T
Mitsubishi Heavy Industries, Ltd.
09:30:00
3917 ¥
0.0000 (%0.00)
Önceki Kapanış: 3968
Düşük₺3830
Yüksek₺4030
7011.T: Mitsubishi Heavy Industries, Ltd. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.476,6607
KAPANIŞ 4.465,8304
En Düşük
DÜŞÜK 3.404
En Yüksek
YÜKSEK 5.208
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 4.001 | 4.198 | 4.000 | 4.162 |
| 06.01.2026 | 4.220 | 4.275 | 4.185 | 4.260 |
| 07.01.2026 | 4.195 | 4.232 | 4.115 | 4.163 |
| 08.01.2026 | 4.230 | 4.325 | 4.213 | 4.262 |
| 09.01.2026 | 4.209 | 4.278 | 4.186 | 4.267 |
| 13.01.2026 | 4.445 | 4.513 | 4.361 | 4.476 |
| 14.01.2026 | 4.509 | 4.710 | 4.497 | 4.710 |
| 15.01.2026 | 4.689 | 4.812 | 4.642 | 4.800 |
| 16.01.2026 | 4.757 | 4.774 | 4.645 | 4.660 |
| 19.01.2026 | 4.650 | 4.888 | 4.604 | 4.880 |
| 20.01.2026 | 4.860 | 4.923 | 4.770 | 4.813 |
| 21.01.2026 | 4.743 | 4.882 | 4.719 | 4.795 |
| 22.01.2026 | 4.790 | 4.813 | 4.673 | 4.697 |
| 23.01.2026 | 4.731 | 4.787 | 4.588 | 4.601 |
| 26.01.2026 | 4.554 | 4.643 | 4.525 | 4.559 |
| 27.01.2026 | 4.560 | 4.572 | 4.495 | 4.550 |
| 28.01.2026 | 4.536 | 4.540 | 4.406 | 4.434 |
| 29.01.2026 | 4.535 | 4.635 | 4.497 | 4.528 |
| 30.01.2026 | 4.550 | 4.568 | 4.451 | 4.519 |
| 02.02.2026 | 4.589 | 4.649 | 4.465 | 4.505 |
| 03.02.2026 | 4.575 | 4.658 | 4.517 | 4.648 |
| 04.02.2026 | 4.700 | 4.776 | 4.583 | 4.756 |
| 05.02.2026 | 4.800 | 4.890 | 4.581 | 4.687 |
| 06.02.2026 | 4.728 | 4.820 | 4.581 | 4.818 |
| 09.02.2026 | 5.059 | 5.074 | 4.901 | 4.970 |
| 10.02.2026 | 5.002 | 5.152 | 4.974 | 5.107 |
| 12.02.2026 | 5.031 | 5.034 | 4.930 | 4.995 |
| 13.02.2026 | 4.979 | 5.117 | 4.937 | 5.031 |
| 16.02.2026 | 5.095 | 5.134 | 4.941 | 4.960 |
| 17.02.2026 | 4.955 | 4.958 | 4.760 | 4.820 |
| 18.02.2026 | 4.910 | 4.997 | 4.867 | 4.952 |
| 19.02.2026 | 4.958 | 4.977 | 4.857 | 4.952 |
| 20.02.2026 | 4.978 | 5.004 | 4.891 | 4.965 |
| 24.02.2026 | 5.050 | 5.107 | 4.745 | 4.811 |
| 25.02.2026 | 4.826 | 4.830 | 4.607 | 4.752 |
| 26.02.2026 | 4.870 | 4.968 | 4.866 | 4.901 |
| 27.02.2026 | 4.900 | 5.018 | 4.852 | 5.014 |
| 02.03.2026 | 5.092 | 5.208 | 5.055 | 5.195 |
| 03.03.2026 | 5.147 | 5.188 | 4.901 | 4.922 |
| 04.03.2026 | 4.800 | 4.838 | 4.502 | 4.627 |
| 05.03.2026 | 4.837 | 4.944 | 4.714 | 4.769 |
| 06.03.2026 | 4.695 | 4.784 | 4.656 | 4.761 |
| 09.03.2026 | 4.500 | 4.586 | 4.375 | 4.580 |
| 10.03.2026 | 4.700 | 4.759 | 4.606 | 4.648 |
| 11.03.2026 | 4.652 | 4.711 | 4.610 | 4.616 |
| 12.03.2026 | 4.571 | 4.783 | 4.530 | 4.781 |
| 13.03.2026 | 4.641 | 4.779 | 4.607 | 4.745 |
| 16.03.2026 | 4.790 | 4.827 | 4.698 | 4.792 |
| 17.03.2026 | 4.850 | 4.980 | 4.847 | 4.881 |
| 18.03.2026 | 4.928 | 5.000 | 4.817 | 5.000 |
| 19.03.2026 | 4.907 | 4.984 | 4.848 | 4.848 |
| 23.03.2026 | 4.708 | 4.711 | 4.491 | 4.517 |
| 24.03.2026 | 4.600 | 4.600 | 4.373 | 4.430 |
| 25.03.2026 | 4.500 | 4.599 | 4.480 | 4.547 |
| 26.03.2026 | 4.573 | 4.653 | 4.488 | 4.511 |
| 27.03.2026 | 4.461 | 4.593 | 4.452 | 4.577 |
| 30.03.2026 | 4.400 | 4.444 | 4.299 | 4.418 |
| 31.03.2026 | 4.268 | 4.331 | 4.204 | 4.223 |
| 01.04.2026 | 4.433 | 4.594 | 4.393 | 4.590 |
| 02.04.2026 | 4.799 | 4.876 | 4.671 | 4.711 |
| 03.04.2026 | 4.848 | 4.862 | 4.762 | 4.803 |
| 06.04.2026 | 4.827 | 4.847 | 4.712 | 4.735 |
| 07.04.2026 | 4.765 | 4.875 | 4.746 | 4.784 |
| 08.04.2026 | 4.924 | 4.924 | 4.758 | 4.850 |
| 09.04.2026 | 4.832 | 4.854 | 4.742 | 4.781 |
| 10.04.2026 | 4.782 | 4.819 | 4.704 | 4.745 |
| 13.04.2026 | 4.725 | 4.834 | 4.675 | 4.761 |
| 14.04.2026 | 4.815 | 4.815 | 4.715 | 4.749 |
| 15.04.2026 | 4.723 | 4.735 | 4.541 | 4.561 |
| 16.04.2026 | 4.558 | 4.607 | 4.496 | 4.571 |
| 17.04.2026 | 4.509 | 4.511 | 4.371 | 4.371 |
| 20.04.2026 | 4.511 | 4.593 | 4.504 | 4.506 |
| 21.04.2026 | 4.499 | 4.570 | 4.381 | 4.522 |
| 22.04.2026 | 4.400 | 4.532 | 4.362 | 4.508 |
| 23.04.2026 | 4.589 | 4.770 | 4.571 | 4.754 |
| 24.04.2026 | 4.749 | 4.810 | 4.704 | 4.738 |
| 27.04.2026 | 4.724 | 4.733 | 4.590 | 4.689 |
| 28.04.2026 | 4.680 | 4.823 | 4.676 | 4.797 |
| 30.04.2026 | 4.600 | 4.640 | 4.519 | 4.615 |
| 01.05.2026 | 4.562 | 4.638 | 4.543 | 4.586 |
| 07.05.2026 | 4.552 | 4.620 | 4.483 | 4.527 |
| 08.05.2026 | 4.488 | 4.571 | 4.451 | 4.510 |
| 11.05.2026 | 4.500 | 4.543 | 4.326 | 4.384 |
| 12.05.2026 | 4.350 | 4.363 | 4.084 | 4.300 |
| 13.05.2026 | 4.370 | 4.456 | 4.271 | 4.406 |
| 14.05.2026 | 4.405 | 4.405 | 4.096 | 4.162 |
| 15.05.2026 | 4.120 | 4.148 | 4.027 | 4.080 |
| 18.05.2026 | 4.084 | 4.140 | 4.060 | 4.102 |
| 19.05.2026 | 4.205 | 4.255 | 4.080 | 4.126 |
| 20.05.2026 | 4.083 | 4.100 | 3.940 | 4.024 |
| 21.05.2026 | 3.985 | 4.032 | 3.885 | 3.958 |
| 22.05.2026 | 3.998 | 4.023 | 3.905 | 3.969 |
| 25.05.2026 | 3.931 | 3.944 | 3.860 | 3.908 |
| 26.05.2026 | 3.900 | 4.039 | 3.856 | 3.944 |
| 27.05.2026 | 4.025 | 4.050 | 3.863 | 3.898 |
| 28.05.2026 | 3.950 | 3.999 | 3.766 | 3.804 |
| 29.05.2026 | 3.768 | 3.836 | 3.744 | 3.806 |
| 01.06.2026 | 3.820 | 3.859 | 3.612 | 3.636 |
| 02.06.2026 | 3.496 | 3.516 | 3.415 | 3.516 |
| 03.06.2026 | 3.556 | 3.640 | 3.481 | 3.573 |
| 04.06.2026 | 3.560 | 3.772 | 3.551 | 3.701 |
| 05.06.2026 | 3.713 | 3.828 | 3.688 | 3.790 |
| 08.06.2026 | 3.713 | 3.783 | 3.644 | 3.699 |
| 09.06.2026 | 3.668 | 3.688 | 3.591 | 3.629 |
| 10.06.2026 | 3.669 | 3.686 | 3.548 | 3.578 |
| 11.06.2026 | 3.450 | 3.502 | 3.404 | 3.494 |
| 12.06.2026 | 3.545 | 3.594 | 3.486 | 3.540 |
| 15.06.2026 | 3.647 | 3.720 | 3.591 | 3.659 |
| 16.06.2026 | 3.700 | 3.838 | 3.670 | 3.810 |
| 17.06.2026 | 3.810 | 3.905 | 3.796 | 3.860 |
| 18.06.2026 | 4.053 | 4.095 | 3.943 | 3.968 |
| 19.06.2026 | 4.029 | 4.030 | 3.830 | 3.917 |