2897.T
Nissin Foods Holdings Co.,Ltd.
09:30:00
2701 ¥
0.0000 (%0.00)
Önceki Kapanış: 2698
Düşük₺2659.5
Yüksek₺2708
2897.T: Nissin Foods Holdings Co.,Ltd. Arşiv
2010 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.018,0926
KAPANIŞ 1.017,3211
En Düşük
DÜŞÜK 934,67
En Yüksek
YÜKSEK 1.113,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2010 | 1.016,67 | 1.025 | 1.016,67 | 1.020 |
| 05.01.2010 | 1.025 | 1.025 | 1.011,67 | 1.011,67 |
| 06.01.2010 | 1.010 | 1.018,33 | 1.001,67 | 1.016,67 |
| 07.01.2010 | 1.015 | 1.023,33 | 1.006,67 | 1.020 |
| 08.01.2010 | 1.020 | 1.030 | 1.015 | 1.026,67 |
| 12.01.2010 | 1.046,67 | 1.056,67 | 1.036,67 | 1.056,67 |
| 13.01.2010 | 1.050 | 1.050 | 999,67 | 1.008,33 |
| 14.01.2010 | 1.000 | 1.001,67 | 981,33 | 982,33 |
| 15.01.2010 | 981 | 981 | 971,33 | 974,33 |
| 18.01.2010 | 974,67 | 982,33 | 973,33 | 975,33 |
| 19.01.2010 | 975,33 | 983 | 973,33 | 975 |
| 20.01.2010 | 975,33 | 980,33 | 972 | 973,33 |
| 21.01.2010 | 972,33 | 976 | 971,67 | 974,67 |
| 22.01.2010 | 974 | 974,33 | 968,67 | 971,67 |
| 25.01.2010 | 969 | 970,67 | 959,33 | 959,33 |
| 26.01.2010 | 954,33 | 957,67 | 945 | 947,33 |
| 27.01.2010 | 941,67 | 943,67 | 937,33 | 937,33 |
| 28.01.2010 | 938,67 | 981 | 934,67 | 978 |
| 29.01.2010 | 991,67 | 997,67 | 983,67 | 995 |
| 01.02.2010 | 1.000 | 1.020 | 996,33 | 1.020 |
| 02.02.2010 | 1.020 | 1.030 | 1.010 | 1.028,33 |
| 03.02.2010 | 1.030 | 1.030 | 1.016,67 | 1.023,33 |
| 04.02.2010 | 1.025 | 1.033,33 | 1.021,67 | 1.031,67 |
| 05.02.2010 | 1.025 | 1.030 | 1.020 | 1.028,33 |
| 08.02.2010 | 1.028,33 | 1.028,33 | 1.018,33 | 1.021,67 |
| 09.02.2010 | 1.020 | 1.023,33 | 1.013,33 | 1.020 |
| 10.02.2010 | 1.020 | 1.021,67 | 1.015 | 1.018,33 |
| 12.02.2010 | 1.018,33 | 1.025 | 1.015 | 1.021,67 |
| 15.02.2010 | 1.023,33 | 1.026,67 | 1.021,67 | 1.023,33 |
| 16.02.2010 | 1.025 | 1.035 | 1.025 | 1.033,33 |
| 17.02.2010 | 1.038,33 | 1.041,67 | 1.030 | 1.036,67 |
| 18.02.2010 | 1.038,33 | 1.041,67 | 1.031,67 | 1.040 |
| 19.02.2010 | 1.040 | 1.040 | 1.030 | 1.031,67 |
| 22.02.2010 | 1.036,67 | 1.043,33 | 1.033,33 | 1.036,67 |
| 23.02.2010 | 1.035 | 1.038,33 | 1.028,33 | 1.033,33 |
| 24.02.2010 | 1.030 | 1.031,67 | 1.026,67 | 1.031,67 |
| 25.02.2010 | 1.031,67 | 1.031,67 | 1.021,67 | 1.021,67 |
| 26.02.2010 | 1.021,67 | 1.028,33 | 1.018,33 | 1.025 |
| 01.03.2010 | 1.026,67 | 1.033,33 | 1.023,33 | 1.030 |
| 02.03.2010 | 1.030 | 1.035 | 1.028,33 | 1.033,33 |
| 03.03.2010 | 1.033,33 | 1.036,67 | 1.020 | 1.028,33 |
| 04.03.2010 | 1.028,33 | 1.031,67 | 1.023,33 | 1.030 |
| 05.03.2010 | 1.031,67 | 1.031,67 | 1.023,33 | 1.025 |
| 08.03.2010 | 1.030 | 1.035 | 1.026,67 | 1.035 |
| 09.03.2010 | 1.035 | 1.038,33 | 1.030 | 1.035 |
| 10.03.2010 | 1.033,33 | 1.035 | 1.031,67 | 1.033,33 |
| 11.03.2010 | 1.035 | 1.035 | 1.030 | 1.035 |
| 12.03.2010 | 1.033,33 | 1.035 | 1.030 | 1.033,33 |
| 15.03.2010 | 1.033,33 | 1.036,67 | 1.031,67 | 1.031,67 |
| 16.03.2010 | 1.033,33 | 1.038,33 | 1.031,67 | 1.038,33 |
| 17.03.2010 | 1.040 | 1.046,67 | 1.036,67 | 1.046,67 |
| 18.03.2010 | 1.046,67 | 1.048,33 | 1.040 | 1.043,33 |
| 19.03.2010 | 1.045 | 1.058,33 | 1.045 | 1.055 |
| 23.03.2010 | 1.061,67 | 1.068,33 | 1.060 | 1.068,33 |
| 24.03.2010 | 1.068,33 | 1.068,33 | 1.063,33 | 1.068,33 |
| 25.03.2010 | 1.070 | 1.070 | 1.045 | 1.050 |
| 26.03.2010 | 1.048,33 | 1.063,33 | 1.048,33 | 1.063,33 |
| 29.03.2010 | 1.046,67 | 1.050 | 1.038,33 | 1.050 |
| 30.03.2010 | 1.043,33 | 1.050 | 1.038,33 | 1.050 |
| 31.03.2010 | 1.046,67 | 1.050 | 1.041,67 | 1.048,33 |
| 01.04.2010 | 1.050 | 1.050 | 1.041,67 | 1.043,33 |
| 02.04.2010 | 1.050 | 1.050 | 1.038,33 | 1.041,67 |
| 05.04.2010 | 1.040 | 1.041,67 | 1.035 | 1.036,67 |
| 06.04.2010 | 1.040 | 1.045 | 1.036,67 | 1.040 |
| 07.04.2010 | 1.043,33 | 1.045 | 1.030 | 1.030 |
| 08.04.2010 | 1.035 | 1.040 | 1.031,67 | 1.031,67 |
| 09.04.2010 | 1.040 | 1.053,33 | 1.035 | 1.050 |
| 12.04.2010 | 1.056,67 | 1.066,67 | 1.055 | 1.063,33 |
| 13.04.2010 | 1.066,67 | 1.076,67 | 1.053,33 | 1.058,33 |
| 14.04.2010 | 1.058,33 | 1.066,67 | 1.051,67 | 1.056,67 |
| 15.04.2010 | 1.053,33 | 1.071,67 | 1.053,33 | 1.066,67 |
| 16.04.2010 | 1.070 | 1.070 | 1.060 | 1.063,33 |
| 19.04.2010 | 1.061,67 | 1.066,67 | 1.048,33 | 1.053,33 |
| 20.04.2010 | 1.053,33 | 1.063,33 | 1.051,67 | 1.060 |
| 21.04.2010 | 1.065 | 1.066,67 | 1.058,33 | 1.061,67 |
| 22.04.2010 | 1.063,33 | 1.063,33 | 1.053,33 | 1.060 |
| 23.04.2010 | 1.063,33 | 1.080 | 1.060 | 1.078,33 |
| 26.04.2010 | 1.081,67 | 1.083,33 | 1.073,33 | 1.076,67 |
| 27.04.2010 | 1.068,33 | 1.076,67 | 1.061,67 | 1.075 |
| 28.04.2010 | 1.046,67 | 1.060 | 1.043,33 | 1.050 |
| 30.04.2010 | 1.060 | 1.063,33 | 1.051,67 | 1.051,67 |
| 06.05.2010 | 1.031,67 | 1.031,67 | 1.025 | 1.025 |
| 07.05.2010 | 996,67 | 1.011,67 | 993,33 | 1.006,67 |
| 10.05.2010 | 999 | 1.016,67 | 991,67 | 1.016,67 |
| 11.05.2010 | 1.028,33 | 1.028,33 | 1.000 | 1.001,67 |
| 12.05.2010 | 1.010 | 1.015 | 1.000 | 1.015 |
| 13.05.2010 | 1.020 | 1.056,67 | 1.006,67 | 1.013,33 |
| 14.05.2010 | 1.023,33 | 1.065 | 1.020 | 1.060 |
| 17.05.2010 | 1.058,33 | 1.070 | 1.041,67 | 1.046,67 |
| 18.05.2010 | 1.070 | 1.070 | 1.041,67 | 1.045 |
| 19.05.2010 | 1.033,33 | 1.056,67 | 1.025 | 1.045 |
| 20.05.2010 | 1.036,67 | 1.038,33 | 1.025 | 1.028,33 |
| 21.05.2010 | 1.005 | 1.013,33 | 1.001,67 | 1.003,33 |
| 24.05.2010 | 1.000 | 1.008,33 | 994,67 | 1.003,33 |
| 25.05.2010 | 1.006,67 | 1.006,67 | 993,33 | 1.005 |
| 26.05.2010 | 1.006,67 | 1.021,67 | 999,33 | 1.015 |
| 27.05.2010 | 1.015 | 1.015 | 1.000 | 1.005 |
| 28.05.2010 | 1.013,33 | 1.013,33 | 999,67 | 1.000 |
| 31.05.2010 | 998,67 | 1.011,67 | 997 | 1.003,33 |
| 01.06.2010 | 1.003,33 | 1.013,33 | 993,33 | 1.011,67 |
| 02.06.2010 | 1.010 | 1.023,33 | 1.006,67 | 1.016,67 |
| 03.06.2010 | 1.030 | 1.030 | 1.016,67 | 1.025 |
| 04.06.2010 | 1.026,67 | 1.028,33 | 1.021,67 | 1.025 |
| 07.06.2010 | 1.023,33 | 1.023,33 | 1.001,67 | 1.006,67 |
| 08.06.2010 | 1.008,33 | 1.021,67 | 1.003,33 | 1.020 |
| 09.06.2010 | 1.018,33 | 1.025 | 1.011,67 | 1.018,33 |
| 10.06.2010 | 1.028,33 | 1.040 | 1.018,33 | 1.038,33 |
| 11.06.2010 | 1.053,33 | 1.053,33 | 1.043,33 | 1.051,67 |
| 14.06.2010 | 1.061,67 | 1.063,33 | 1.058,33 | 1.061,67 |
| 15.06.2010 | 1.058,33 | 1.066,67 | 1.055 | 1.066,67 |
| 16.06.2010 | 1.075 | 1.075 | 1.068,33 | 1.073,33 |
| 17.06.2010 | 1.068,33 | 1.073,33 | 1.063,33 | 1.070 |
| 18.06.2010 | 1.071,67 | 1.078,33 | 1.071,67 | 1.078,33 |
| 21.06.2010 | 1.081,67 | 1.083,33 | 1.075 | 1.078,33 |
| 22.06.2010 | 1.080 | 1.080 | 1.066,67 | 1.073,33 |
| 23.06.2010 | 1.071,67 | 1.076,67 | 1.065 | 1.076,67 |
| 24.06.2010 | 1.071,67 | 1.080 | 1.070 | 1.078,33 |
| 25.06.2010 | 1.081,67 | 1.101,67 | 1.080 | 1.101,67 |
| 28.06.2010 | 1.100 | 1.110 | 1.098,33 | 1.110 |
| 29.06.2010 | 1.110 | 1.113,33 | 1.095 | 1.100 |
| 30.06.2010 | 1.098,33 | 1.098,33 | 1.081,67 | 1.088,33 |
| 01.07.2010 | 1.078,33 | 1.086,67 | 1.073,33 | 1.075 |
| 02.07.2010 | 1.091,67 | 1.091,67 | 1.080 | 1.083,33 |
| 05.07.2010 | 1.088,33 | 1.088,33 | 1.080 | 1.081,67 |
| 06.07.2010 | 1.073,33 | 1.078,33 | 1.066,67 | 1.076,67 |
| 07.07.2010 | 1.075 | 1.081,67 | 1.068,33 | 1.071,67 |
| 08.07.2010 | 1.085 | 1.093,33 | 1.083,33 | 1.090 |
| 09.07.2010 | 1.088,33 | 1.090 | 1.080 | 1.083,33 |
| 12.07.2010 | 1.083,33 | 1.085 | 1.071,67 | 1.073,33 |
| 13.07.2010 | 1.080 | 1.080 | 1.060 | 1.063,33 |
| 14.07.2010 | 1.073,33 | 1.085 | 1.066,67 | 1.083,33 |
| 15.07.2010 | 1.073,33 | 1.080 | 1.066,67 | 1.070 |
| 16.07.2010 | 1.063,33 | 1.070 | 1.051,67 | 1.056,67 |
| 20.07.2010 | 1.056,67 | 1.065 | 1.048,33 | 1.058,33 |
| 21.07.2010 | 1.060 | 1.063,33 | 1.053,33 | 1.053,33 |
| 22.07.2010 | 1.051,67 | 1.060 | 1.045 | 1.046,67 |
| 23.07.2010 | 1.056,67 | 1.071,67 | 1.050 | 1.070 |
| 26.07.2010 | 1.073,33 | 1.078,33 | 1.056,67 | 1.056,67 |
| 27.07.2010 | 1.055 | 1.060 | 1.051,67 | 1.053,33 |
| 28.07.2010 | 1.060 | 1.065 | 1.053,33 | 1.063,33 |
| 29.07.2010 | 1.053,33 | 1.061,67 | 1.050 | 1.051,67 |
| 30.07.2010 | 1.046,67 | 1.046,67 | 1.005 | 1.008,33 |
| 02.08.2010 | 1.016,67 | 1.018,33 | 1.001,67 | 1.001,67 |
| 03.08.2010 | 1.025 | 1.025 | 993 | 994,33 |
| 04.08.2010 | 999,33 | 1.003,33 | 987,33 | 992,33 |
| 05.08.2010 | 992,67 | 1.001,67 | 991 | 998,33 |
| 06.08.2010 | 989 | 990 | 974,67 | 978,67 |
| 09.08.2010 | 981 | 986 | 975 | 984 |
| 10.08.2010 | 985,67 | 990,33 | 977,33 | 986,33 |
| 11.08.2010 | 981,67 | 986 | 972,67 | 985 |
| 12.08.2010 | 973,67 | 988,33 | 973,33 | 988,33 |
| 13.08.2010 | 982,67 | 996,33 | 980,67 | 994,33 |
| 16.08.2010 | 995,67 | 1.021,67 | 995,33 | 1.010 |
| 17.08.2010 | 1.001,67 | 1.013,33 | 999,33 | 1.006,67 |
| 18.08.2010 | 1.000 | 1.005 | 993,67 | 1.005 |
| 19.08.2010 | 1.003,33 | 1.005 | 995,33 | 1.003,33 |
| 20.08.2010 | 999,67 | 1.000 | 995 | 997,33 |
| 23.08.2010 | 997,67 | 1.003,33 | 995 | 999 |
| 24.08.2010 | 996,67 | 1.001,67 | 992,67 | 995,67 |
| 25.08.2010 | 996,67 | 999,33 | 991 | 998,67 |
| 26.08.2010 | 999,67 | 1.006,67 | 995,67 | 1.006,67 |
| 27.08.2010 | 1.006,67 | 1.016,67 | 1.003,33 | 1.011,67 |
| 30.08.2010 | 1.020 | 1.026,67 | 1.016,67 | 1.021,67 |
| 31.08.2010 | 1.015 | 1.016,67 | 991,67 | 997 |
| 01.09.2010 | 997 | 1.006,67 | 990 | 1.005 |
| 02.09.2010 | 1.011,67 | 1.016,67 | 994 | 1.016,67 |
| 03.09.2010 | 1.016,67 | 1.018,33 | 1.005 | 1.006,67 |
| 06.09.2010 | 1.008,33 | 1.016,67 | 998,67 | 1.015 |
| 07.09.2010 | 1.008,33 | 1.010 | 1.003,33 | 1.006,67 |
| 08.09.2010 | 1.005 | 1.013,33 | 1.001,67 | 1.013,33 |
| 09.09.2010 | 1.018,33 | 1.025 | 1.016,67 | 1.025 |
| 10.09.2010 | 1.031,67 | 1.033,33 | 1.023,33 | 1.028,33 |
| 13.09.2010 | 1.033,33 | 1.033,33 | 1.025 | 1.025 |
| 14.09.2010 | 1.026,67 | 1.031,67 | 1.025 | 1.028,33 |
| 15.09.2010 | 1.031,67 | 1.050 | 1.028,33 | 1.041,67 |
| 16.09.2010 | 1.043,33 | 1.043,33 | 1.025 | 1.028,33 |
| 17.09.2010 | 1.028,33 | 1.030 | 1.021,67 | 1.021,67 |
| 21.09.2010 | 1.026,67 | 1.026,67 | 1.018,33 | 1.021,67 |
| 22.09.2010 | 1.021,67 | 1.026,67 | 1.018,33 | 1.018,33 |
| 24.09.2010 | 1.021,67 | 1.021,67 | 1.010 | 1.010 |
| 27.09.2010 | 1.020 | 1.033,33 | 1.015 | 1.031,67 |
| 28.09.2010 | 1.001,67 | 1.013,33 | 1.001,67 | 1.011,67 |
| 29.09.2010 | 1.011,67 | 1.021,67 | 1.010 | 1.020 |
| 30.09.2010 | 1.023,33 | 1.023,33 | 1.001,67 | 1.005 |
| 01.10.2010 | 1.005 | 1.008,33 | 994,67 | 1.006,67 |
| 04.10.2010 | 1.008,33 | 1.008,33 | 992,67 | 995,67 |
| 05.10.2010 | 996,33 | 1.008,33 | 992,33 | 1.005 |
| 06.10.2010 | 1.010 | 1.010 | 1.000 | 1.005 |
| 07.10.2010 | 1.000 | 1.005 | 993,67 | 998,67 |
| 08.10.2010 | 1.001,67 | 1.001,67 | 985,33 | 985,33 |
| 12.10.2010 | 990,33 | 991,33 | 955 | 957,33 |
| 13.10.2010 | 960 | 970,33 | 959,33 | 962,67 |
| 14.10.2010 | 973 | 977,67 | 964,33 | 966,67 |
| 15.10.2010 | 967,33 | 970,33 | 960,33 | 960,33 |
| 18.10.2010 | 966,33 | 987 | 965,33 | 972 |
| 19.10.2010 | 973 | 983,67 | 972,33 | 978,33 |
| 20.10.2010 | 978,33 | 978,33 | 964,33 | 975,67 |
| 21.10.2010 | 966,67 | 973 | 960,67 | 967 |
| 22.10.2010 | 967 | 972,67 | 966,33 | 971 |
| 25.10.2010 | 974,67 | 976 | 969,67 | 970 |
| 26.10.2010 | 970,67 | 981,33 | 969 | 974 |
| 27.10.2010 | 982,67 | 988,67 | 976,67 | 983 |
| 28.10.2010 | 983 | 983 | 964,33 | 969,33 |
| 29.10.2010 | 967 | 975 | 963,33 | 972 |
| 01.11.2010 | 968,67 | 975,33 | 958,67 | 962 |
| 02.11.2010 | 962,33 | 970,67 | 958,67 | 965,33 |
| 04.11.2010 | 976,67 | 982,33 | 968 | 970,67 |
| 05.11.2010 | 974,67 | 983 | 973,67 | 974,67 |
| 08.11.2010 | 978,33 | 981 | 972 | 977 |
| 09.11.2010 | 977 | 978,33 | 969,67 | 976,67 |
| 10.11.2010 | 975,33 | 986 | 974 | 980,67 |
| 11.11.2010 | 981,33 | 984,67 | 977,67 | 980 |
| 12.11.2010 | 981,67 | 995,33 | 980,67 | 991,33 |
| 15.11.2010 | 993,67 | 993,67 | 984 | 985,67 |
| 16.11.2010 | 985,67 | 989,67 | 970,67 | 973,33 |
| 17.11.2010 | 970,33 | 973,33 | 966 | 970 |
| 18.11.2010 | 966 | 976,33 | 966 | 974,67 |
| 19.11.2010 | 977,33 | 981,33 | 972 | 976,33 |
| 22.11.2010 | 986 | 986,67 | 976 | 978,33 |
| 24.11.2010 | 971,67 | 978,33 | 969,33 | 970,67 |
| 25.11.2010 | 972,67 | 973,67 | 967 | 967 |
| 26.11.2010 | 970 | 972,33 | 967,67 | 969,33 |
| 29.11.2010 | 975,67 | 975,67 | 966,67 | 966,67 |
| 30.11.2010 | 968,67 | 968,67 | 962 | 962 |
| 01.12.2010 | 963,33 | 968,67 | 962,33 | 967,67 |
| 02.12.2010 | 972,67 | 972,67 | 966 | 967,67 |
| 03.12.2010 | 967 | 969,33 | 963 | 965 |
| 06.12.2010 | 968 | 971,67 | 966,67 | 969,67 |
| 07.12.2010 | 970 | 971 | 965 | 971 |
| 08.12.2010 | 971,33 | 975 | 969 | 972,67 |
| 09.12.2010 | 973 | 979,33 | 972,33 | 979,33 |
| 10.12.2010 | 980,67 | 986 | 972 | 984 |
| 13.12.2010 | 988,33 | 988,67 | 982,33 | 987 |
| 14.12.2010 | 987,33 | 989 | 980,67 | 986 |
| 15.12.2010 | 984 | 986,67 | 979 | 982 |
| 16.12.2010 | 982 | 983 | 978,33 | 982 |
| 17.12.2010 | 978,33 | 981,67 | 976,67 | 976,67 |
| 20.12.2010 | 981,67 | 981,67 | 974 | 975,33 |
| 21.12.2010 | 977 | 981,33 | 976 | 976 |
| 22.12.2010 | 970,67 | 976,33 | 970,33 | 973,33 |
| 24.12.2010 | 974,33 | 974,67 | 968,67 | 971 |
| 27.12.2010 | 968,67 | 972,33 | 968,33 | 969 |
| 28.12.2010 | 969,33 | 971 | 968,33 | 970 |
| 29.12.2010 | 971,67 | 977 | 969,33 | 975,67 |
| 30.12.2010 | 975,67 | 976 | 970 | 970 |