8058.T
Mitsubishi Corporation
09:30:00
4540 ¥
0.0000 (%0.00)
Önceki Kapanış: 4570
Düşük₺4450
Yüksek₺4541
8058.T: Mitsubishi Corporation Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.039,7218
KAPANIŞ 1.039,2054
En Düşük
DÜŞÜK 925,33
En Yüksek
YÜKSEK 1.212,67
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 1.057 | 1.080 | 1.057 | 1.079,33 |
| 05.01.2018 | 1.081 | 1.094 | 1.077,67 | 1.082 |
| 09.01.2018 | 1.093,33 | 1.099,33 | 1.076 | 1.079,33 |
| 10.01.2018 | 1.078,33 | 1.090,33 | 1.076,33 | 1.087 |
| 11.01.2018 | 1.085 | 1.090,33 | 1.080,67 | 1.090,33 |
| 12.01.2018 | 1.095 | 1.095,67 | 1.084,67 | 1.091 |
| 15.01.2018 | 1.100 | 1.106 | 1.092,67 | 1.093,67 |
| 16.01.2018 | 1.099,67 | 1.103,67 | 1.094,67 | 1.103,33 |
| 17.01.2018 | 1.095 | 1.097 | 1.082 | 1.088 |
| 18.01.2018 | 1.097,67 | 1.097,67 | 1.058,67 | 1.062,33 |
| 19.01.2018 | 1.062,33 | 1.070,67 | 1.051,67 | 1.064,33 |
| 22.01.2018 | 1.063 | 1.067,33 | 1.044,67 | 1.056,33 |
| 23.01.2018 | 1.058,33 | 1.066,33 | 1.049 | 1.059,67 |
| 24.01.2018 | 1.055,33 | 1.072,67 | 1.055,33 | 1.063,33 |
| 25.01.2018 | 1.053,67 | 1.071 | 1.053,67 | 1.069 |
| 26.01.2018 | 1.059 | 1.062,67 | 1.042,33 | 1.045 |
| 29.01.2018 | 1.046,67 | 1.054 | 1.040,33 | 1.047 |
| 30.01.2018 | 1.043 | 1.049 | 1.028 | 1.030,67 |
| 31.01.2018 | 1.016,67 | 1.032,67 | 1.015,33 | 1.016,67 |
| 01.02.2018 | 1.027,33 | 1.040,67 | 1.020 | 1.039,67 |
| 02.02.2018 | 1.048 | 1.053,33 | 1.031 | 1.050,67 |
| 05.02.2018 | 1.030 | 1.054,33 | 1.023,67 | 1.033 |
| 06.02.2018 | 997,17 | 1.001,33 | 971 | 992,33 |
| 07.02.2018 | 1.030,33 | 1.041,33 | 986,5 | 986,67 |
| 08.02.2018 | 995,33 | 1.007,67 | 990 | 1.001 |
| 09.02.2018 | 975,67 | 991,67 | 969,83 | 991,67 |
| 13.02.2018 | 1.005,33 | 1.006,33 | 970,33 | 973,67 |
| 14.02.2018 | 977,83 | 988,17 | 973,17 | 978,17 |
| 15.02.2018 | 990,17 | 991,33 | 976,17 | 986,83 |
| 16.02.2018 | 992 | 999,67 | 987,17 | 989,5 |
| 19.02.2018 | 1.002 | 1.031,67 | 998,67 | 1.030,33 |
| 20.02.2018 | 1.020 | 1.023,33 | 1.009 | 1.018 |
| 21.02.2018 | 1.018 | 1.018,33 | 990,33 | 992 |
| 22.02.2018 | 984,33 | 991,5 | 982 | 989,67 |
| 23.02.2018 | 993,33 | 994,67 | 983,67 | 989,5 |
| 26.02.2018 | 996,67 | 1.011 | 996 | 1.009,67 |
| 27.02.2018 | 1.015,67 | 1.026,67 | 1.013 | 1.016,67 |
| 28.02.2018 | 1.007 | 1.019,33 | 1.004 | 1.005,33 |
| 01.03.2018 | 992,5 | 992,67 | 982,5 | 991,5 |
| 02.03.2018 | 974,83 | 978,83 | 970 | 975,17 |
| 05.03.2018 | 970 | 973,5 | 962,17 | 969,83 |
| 06.03.2018 | 990,67 | 1.000,67 | 981,67 | 983,67 |
| 07.03.2018 | 979,83 | 984,5 | 972,83 | 977,33 |
| 08.03.2018 | 981,83 | 982,67 | 965,33 | 968,17 |
| 09.03.2018 | 983,83 | 990,83 | 964,17 | 968,17 |
| 12.03.2018 | 983,17 | 993,17 | 982,17 | 991,17 |
| 13.03.2018 | 993,33 | 999,33 | 984,83 | 999,33 |
| 14.03.2018 | 993,33 | 997,17 | 986,33 | 988,17 |
| 15.03.2018 | 987,67 | 992,33 | 976,83 | 983,67 |
| 16.03.2018 | 986,5 | 988,33 | 977 | 977,17 |
| 19.03.2018 | 977 | 977 | 952,17 | 956 |
| 20.03.2018 | 950 | 961,5 | 948,33 | 960,67 |
| 22.03.2018 | 966,67 | 979,5 | 961,33 | 967,67 |
| 23.03.2018 | 946,67 | 957,5 | 941 | 944 |
| 26.03.2018 | 933,5 | 937,5 | 925,33 | 936,33 |
| 27.03.2018 | 948,83 | 975 | 941 | 974,67 |
| 28.03.2018 | 940,5 | 945,67 | 932,17 | 944,67 |
| 29.03.2018 | 952,5 | 956 | 933,33 | 941,83 |
| 30.03.2018 | 950,5 | 954,83 | 945,33 | 954 |
| 02.04.2018 | 953,17 | 959,33 | 944,67 | 944,67 |
| 03.04.2018 | 932,67 | 934,5 | 925,33 | 931,17 |
| 04.04.2018 | 936,67 | 939,83 | 928,67 | 931,33 |
| 05.04.2018 | 943,33 | 949,67 | 934,5 | 946 |
| 06.04.2018 | 944,83 | 954 | 943,83 | 948 |
| 09.04.2018 | 939,33 | 942,17 | 932,5 | 938,5 |
| 10.04.2018 | 938,33 | 963 | 937,17 | 955,83 |
| 11.04.2018 | 966,67 | 976,17 | 963,67 | 971,5 |
| 12.04.2018 | 972,67 | 974,67 | 962,67 | 963,67 |
| 13.04.2018 | 969,5 | 980,33 | 967,67 | 973,83 |
| 16.04.2018 | 970,17 | 973,33 | 963 | 972,17 |
| 17.04.2018 | 972 | 972,67 | 961,83 | 966,17 |
| 18.04.2018 | 961,17 | 966,67 | 960,5 | 965,83 |
| 19.04.2018 | 973,33 | 990 | 972,33 | 979,33 |
| 20.04.2018 | 976,17 | 989,17 | 975,17 | 985,17 |
| 23.04.2018 | 986,67 | 996,33 | 983,5 | 992,5 |
| 24.04.2018 | 1.000 | 1.009,67 | 990,83 | 1.009,33 |
| 25.04.2018 | 1.002 | 1.018,67 | 1.001,33 | 1.018,33 |
| 26.04.2018 | 1.021,33 | 1.021,67 | 1.001,67 | 1.005,67 |
| 27.04.2018 | 1.011,33 | 1.015,33 | 1.000 | 1.009 |
| 01.05.2018 | 1.016,67 | 1.017,33 | 1.008,33 | 1.017,33 |
| 02.05.2018 | 1.022,67 | 1.023 | 1.014 | 1.016 |
| 07.05.2018 | 1.018,67 | 1.021,33 | 1.004 | 1.012 |
| 08.05.2018 | 1.011,33 | 1.060 | 1.008,67 | 1.059 |
| 09.05.2018 | 1.066 | 1.074,67 | 1.055 | 1.056 |
| 10.05.2018 | 1.060 | 1.066,33 | 1.050,67 | 1.062,33 |
| 11.05.2018 | 1.062,67 | 1.073,33 | 1.062 | 1.065,67 |
| 14.05.2018 | 1.064,33 | 1.066,33 | 1.053 | 1.053,33 |
| 15.05.2018 | 1.056,67 | 1.068,33 | 1.055,67 | 1.062,33 |
| 16.05.2018 | 1.056,67 | 1.070,67 | 1.056,67 | 1.065,33 |
| 17.05.2018 | 1.066 | 1.075,67 | 1.060,67 | 1.072,67 |
| 18.05.2018 | 1.069,33 | 1.076,67 | 1.063,33 | 1.076,33 |
| 21.05.2018 | 1.073 | 1.078 | 1.070 | 1.073,33 |
| 22.05.2018 | 1.078,33 | 1.079,33 | 1.068 | 1.072 |
| 23.05.2018 | 1.060,67 | 1.064,33 | 1.045,67 | 1.049 |
| 24.05.2018 | 1.051,33 | 1.054,67 | 1.042 | 1.043,67 |
| 25.05.2018 | 1.027,67 | 1.037 | 1.021 | 1.029 |
| 28.05.2018 | 1.024 | 1.024 | 1.012,67 | 1.014,33 |
| 29.05.2018 | 1.013,33 | 1.017,33 | 1.003,67 | 1.010,33 |
| 30.05.2018 | 995,83 | 1.000 | 990 | 997,83 |
| 31.05.2018 | 1.011 | 1.019,33 | 1.000,67 | 1.010,33 |
| 01.06.2018 | 999,33 | 1.019,67 | 998,5 | 1.015,33 |
| 04.06.2018 | 1.023,67 | 1.041 | 1.023,67 | 1.038,67 |
| 05.06.2018 | 1.043 | 1.046,67 | 1.035,33 | 1.040 |
| 06.06.2018 | 1.047 | 1.054,33 | 1.044,33 | 1.051,33 |
| 07.06.2018 | 1.060 | 1.071 | 1.057,33 | 1.064 |
| 08.06.2018 | 1.060,33 | 1.071 | 1.055,33 | 1.057 |
| 11.06.2018 | 1.057,33 | 1.067,33 | 1.051,67 | 1.062 |
| 12.06.2018 | 1.066,67 | 1.068,33 | 1.054,33 | 1.058 |
| 13.06.2018 | 1.058,67 | 1.065,33 | 1.054,33 | 1.062 |
| 14.06.2018 | 1.063,33 | 1.069,67 | 1.057 | 1.060,67 |
| 15.06.2018 | 1.058,67 | 1.069,67 | 1.055 | 1.068,33 |
| 18.06.2018 | 1.054,67 | 1.061 | 1.036,67 | 1.039,67 |
| 19.06.2018 | 1.043,67 | 1.063,67 | 1.034 | 1.036 |
| 20.06.2018 | 1.037,67 | 1.040 | 1.017,33 | 1.035 |
| 21.06.2018 | 1.037,33 | 1.042,33 | 1.029,33 | 1.031 |
| 22.06.2018 | 1.021 | 1.035 | 1.017,67 | 1.030,67 |
| 25.06.2018 | 1.041 | 1.043,33 | 1.025 | 1.027,67 |
| 26.06.2018 | 1.028,67 | 1.029,67 | 1.015,33 | 1.025,33 |
| 27.06.2018 | 1.034 | 1.039 | 1.019 | 1.029,33 |
| 28.06.2018 | 1.029 | 1.032,67 | 1.021,67 | 1.027 |
| 29.06.2018 | 1.023 | 1.027 | 1.011,67 | 1.026 |
| 02.07.2018 | 1.023,67 | 1.036,33 | 1.015 | 1.017 |
| 03.07.2018 | 1.018,67 | 1.020,33 | 1.000,33 | 1.009 |
| 04.07.2018 | 1.012,67 | 1.032,33 | 1.012,67 | 1.025,67 |
| 05.07.2018 | 1.023,67 | 1.027,33 | 1.002 | 1.003,67 |
| 06.07.2018 | 1.016 | 1.041,33 | 1.015,33 | 1.036,33 |
| 09.07.2018 | 1.036,33 | 1.045,33 | 1.028,67 | 1.044,33 |
| 10.07.2018 | 1.050 | 1.056,67 | 1.044 | 1.044 |
| 11.07.2018 | 1.043 | 1.049,67 | 1.035 | 1.046,33 |
| 12.07.2018 | 1.046,33 | 1.052 | 1.030,33 | 1.030,33 |
| 13.07.2018 | 1.031,33 | 1.045,33 | 1.026,67 | 1.042 |
| 17.07.2018 | 1.034,67 | 1.047 | 1.034,33 | 1.036,33 |
| 18.07.2018 | 1.044,67 | 1.053 | 1.041,33 | 1.049,33 |
| 19.07.2018 | 1.053 | 1.054 | 1.039 | 1.040,67 |
| 20.07.2018 | 1.039 | 1.040,67 | 1.021,33 | 1.030,67 |
| 23.07.2018 | 1.020,67 | 1.035 | 1.020,33 | 1.030 |
| 24.07.2018 | 1.035 | 1.035 | 1.024,67 | 1.032 |
| 25.07.2018 | 1.032,67 | 1.044,33 | 1.030,33 | 1.041,67 |
| 26.07.2018 | 1.051,67 | 1.062,67 | 1.050,67 | 1.056,33 |
| 27.07.2018 | 1.057,67 | 1.065,67 | 1.057 | 1.062,67 |
| 30.07.2018 | 1.057,67 | 1.063,33 | 1.055,67 | 1.058,67 |
| 31.07.2018 | 1.047,33 | 1.050,67 | 1.036 | 1.039 |
| 01.08.2018 | 1.045 | 1.060,33 | 1.043,33 | 1.058,33 |
| 02.08.2018 | 1.045 | 1.076,67 | 1.036 | 1.065 |
| 03.08.2018 | 1.072,67 | 1.074,67 | 1.050,33 | 1.052,33 |
| 06.08.2018 | 1.061,33 | 1.070,67 | 1.058,67 | 1.061,33 |
| 07.08.2018 | 1.060 | 1.070,33 | 1.056 | 1.070,33 |
| 08.08.2018 | 1.082,67 | 1.084,67 | 1.076,67 | 1.081 |
| 09.08.2018 | 1.073,33 | 1.074 | 1.067,67 | 1.070,33 |
| 10.08.2018 | 1.072,33 | 1.072,33 | 1.059 | 1.059,67 |
| 13.08.2018 | 1.055 | 1.056,67 | 1.037,33 | 1.044 |
| 14.08.2018 | 1.050,67 | 1.060,33 | 1.042,33 | 1.060,33 |
| 15.08.2018 | 1.071,67 | 1.081,67 | 1.052,33 | 1.059,33 |
| 16.08.2018 | 1.045 | 1.048,33 | 1.029,33 | 1.040,33 |
| 17.08.2018 | 1.050,67 | 1.055,67 | 1.045,67 | 1.048,67 |
| 20.08.2018 | 1.051 | 1.051,33 | 1.040,33 | 1.040,67 |
| 21.08.2018 | 1.040,67 | 1.041 | 1.019 | 1.019,33 |
| 22.08.2018 | 1.020 | 1.035,33 | 1.019,67 | 1.034,67 |
| 23.08.2018 | 1.041,67 | 1.042,33 | 1.027,67 | 1.030 |
| 24.08.2018 | 1.040 | 1.044 | 1.036 | 1.038,67 |
| 27.08.2018 | 1.043,33 | 1.052 | 1.042,33 | 1.050 |
| 28.08.2018 | 1.055,33 | 1.068 | 1.053,33 | 1.053,33 |
| 29.08.2018 | 1.058,33 | 1.068 | 1.057,67 | 1.066,33 |
| 30.08.2018 | 1.071,33 | 1.073,33 | 1.057,33 | 1.061,67 |
| 31.08.2018 | 1.057 | 1.061,67 | 1.053,67 | 1.057 |
| 03.09.2018 | 1.055,67 | 1.060,33 | 1.046,67 | 1.051 |
| 04.09.2018 | 1.046 | 1.047 | 1.035,67 | 1.039 |
| 05.09.2018 | 1.040 | 1.041,33 | 1.030,67 | 1.033,33 |
| 06.09.2018 | 1.038,33 | 1.040 | 1.031,33 | 1.031,67 |
| 07.09.2018 | 1.035,67 | 1.040,67 | 1.033 | 1.039 |
| 10.09.2018 | 1.037,33 | 1.043,33 | 1.032 | 1.041 |
| 11.09.2018 | 1.049,33 | 1.055,67 | 1.044 | 1.046 |
| 12.09.2018 | 1.056,33 | 1.057 | 1.044,67 | 1.047,33 |
| 13.09.2018 | 1.054 | 1.082,67 | 1.051 | 1.076,67 |
| 14.09.2018 | 1.098 | 1.102,67 | 1.091 | 1.097,33 |
| 18.09.2018 | 1.102,33 | 1.123,33 | 1.099,33 | 1.121,33 |
| 19.09.2018 | 1.142 | 1.160,67 | 1.139 | 1.157,67 |
| 20.09.2018 | 1.165 | 1.176 | 1.159,33 | 1.174,67 |
| 21.09.2018 | 1.176,67 | 1.186,67 | 1.170,67 | 1.186,33 |
| 25.09.2018 | 1.183,33 | 1.201,67 | 1.183,33 | 1.198 |
| 26.09.2018 | 1.183,33 | 1.186,67 | 1.159,33 | 1.170,67 |
| 27.09.2018 | 1.163,33 | 1.169 | 1.152 | 1.153 |
| 28.09.2018 | 1.166,67 | 1.187,67 | 1.164,33 | 1.167 |
| 01.10.2018 | 1.167 | 1.185,33 | 1.162 | 1.185 |
| 02.10.2018 | 1.197,33 | 1.206 | 1.185,67 | 1.192,67 |
| 03.10.2018 | 1.191,67 | 1.200 | 1.179 | 1.182 |
| 04.10.2018 | 1.200 | 1.205 | 1.192,33 | 1.200,33 |
| 05.10.2018 | 1.187,33 | 1.212,67 | 1.187 | 1.205,67 |
| 09.10.2018 | 1.203,33 | 1.209,67 | 1.194,33 | 1.209 |
| 10.10.2018 | 1.203,33 | 1.208,33 | 1.192,67 | 1.202,67 |
| 11.10.2018 | 1.150 | 1.175,67 | 1.148,67 | 1.158,33 |
| 12.10.2018 | 1.144,33 | 1.149,33 | 1.134 | 1.140 |
| 15.10.2018 | 1.135 | 1.138,67 | 1.124 | 1.130,33 |
| 16.10.2018 | 1.130,33 | 1.149,33 | 1.130,33 | 1.147,67 |
| 17.10.2018 | 1.158,33 | 1.159,33 | 1.144 | 1.154,33 |
| 18.10.2018 | 1.163,33 | 1.163,33 | 1.134,67 | 1.135,67 |
| 19.10.2018 | 1.116,67 | 1.128 | 1.108,67 | 1.126,67 |
| 22.10.2018 | 1.119,67 | 1.128,67 | 1.114 | 1.125,67 |
| 23.10.2018 | 1.119,67 | 1.119,67 | 1.096,33 | 1.098,33 |
| 24.10.2018 | 1.102,33 | 1.107,67 | 1.081 | 1.093 |
| 25.10.2018 | 1.066,67 | 1.075,67 | 1.053,67 | 1.057 |
| 26.10.2018 | 1.067,67 | 1.071,33 | 1.041 | 1.052,33 |
| 29.10.2018 | 1.061 | 1.067,67 | 1.050,33 | 1.052,33 |
| 30.10.2018 | 1.050 | 1.074 | 1.049,67 | 1.062 |
| 31.10.2018 | 1.073,67 | 1.079,67 | 1.041 | 1.060 |
| 01.11.2018 | 1.063,33 | 1.065,67 | 1.042,33 | 1.050,33 |
| 02.11.2018 | 1.070,67 | 1.071,67 | 1.003,33 | 1.069,67 |
| 05.11.2018 | 1.066,67 | 1.078 | 1.042 | 1.046,33 |
| 06.11.2018 | 1.059 | 1.071 | 1.049,33 | 1.068 |
| 07.11.2018 | 1.066,67 | 1.070,33 | 1.030,33 | 1.037 |
| 08.11.2018 | 1.055,67 | 1.061 | 1.050 | 1.057 |
| 09.11.2018 | 1.051,67 | 1.057,33 | 1.042 | 1.042,33 |
| 12.11.2018 | 1.037 | 1.041,67 | 1.030,67 | 1.039 |
| 13.11.2018 | 1.018,33 | 1.020,33 | 1.006,67 | 1.018,33 |
| 14.11.2018 | 1.008,33 | 1.017 | 1.007 | 1.012,67 |
| 15.11.2018 | 1.012,67 | 1.015,67 | 1.007,33 | 1.010,67 |
| 16.11.2018 | 1.011 | 1.016 | 1.005 | 1.006,67 |
| 19.11.2018 | 1.007 | 1.014,33 | 1.000,67 | 1.004 |
| 20.11.2018 | 1.000 | 1.019 | 994,33 | 1.019 |
| 21.11.2018 | 996,67 | 1.000 | 978,33 | 995,17 |
| 22.11.2018 | 1.003 | 1.009,33 | 999,5 | 1.007,67 |
| 26.11.2018 | 984,5 | 1.011,33 | 983,33 | 1.008 |
| 27.11.2018 | 1.011 | 1.017,67 | 1.007 | 1.013,33 |
| 28.11.2018 | 1.013,33 | 1.015,67 | 1.000,67 | 1.014,67 |
| 29.11.2018 | 1.023,33 | 1.032,33 | 1.020,33 | 1.026,33 |
| 30.11.2018 | 1.026 | 1.029,33 | 1.020 | 1.020,67 |
| 03.12.2018 | 1.039,67 | 1.047,67 | 1.029 | 1.041 |
| 04.12.2018 | 1.049,33 | 1.049,67 | 1.015 | 1.015 |
| 05.12.2018 | 1.003,33 | 1.032 | 1.002,67 | 1.026,33 |
| 06.12.2018 | 1.017,33 | 1.019,33 | 1.006 | 1.012 |
| 07.12.2018 | 1.015,67 | 1.023 | 1.012,33 | 1.020 |
| 10.12.2018 | 1.011,67 | 1.015 | 1.005,67 | 1.011,33 |
| 11.12.2018 | 1.014,67 | 1.017,67 | 1.005 | 1.016 |
| 12.12.2018 | 1.026,67 | 1.044 | 1.019,33 | 1.042 |
| 13.12.2018 | 1.048,33 | 1.054,33 | 1.036,67 | 1.052 |
| 14.12.2018 | 1.050 | 1.057 | 1.043,33 | 1.048,67 |
| 17.12.2018 | 1.046,67 | 1.054 | 1.045 | 1.048,33 |
| 18.12.2018 | 1.040 | 1.054,67 | 1.036 | 1.036 |
| 19.12.2018 | 1.031,67 | 1.033 | 1.014,33 | 1.022,67 |
| 20.12.2018 | 1.016,67 | 1.029,33 | 1.000 | 1.002,67 |
| 21.12.2018 | 1.000 | 1.005,67 | 982,5 | 990,5 |
| 25.12.2018 | 958,33 | 959 | 938,5 | 940,5 |
| 26.12.2018 | 945,33 | 970 | 936,83 | 951,83 |
| 27.12.2018 | 999,33 | 1.012 | 990,83 | 1.007,33 |
| 28.12.2018 | 994,33 | 1.014,33 | 988,17 | 1.006,67 |