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
2014 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.738,8505
KAPANIŞ 1.738,8846
En Düşük
DÜŞÜK 1.423,33
En Yüksek
YÜKSEK 2.063,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2014 | 1.476,67 | 1.488,33 | 1.468,33 | 1.480 |
| 07.01.2014 | 1.486,67 | 1.486,67 | 1.466,67 | 1.468,33 |
| 08.01.2014 | 1.470 | 1.483,33 | 1.463,33 | 1.480 |
| 09.01.2014 | 1.480 | 1.480 | 1.461,67 | 1.468,33 |
| 10.01.2014 | 1.456,67 | 1.470 | 1.453,33 | 1.468,33 |
| 14.01.2014 | 1.470 | 1.471,67 | 1.456,67 | 1.460 |
| 15.01.2014 | 1.470 | 1.480 | 1.461,67 | 1.478,33 |
| 16.01.2014 | 1.478,33 | 1.488,33 | 1.471,67 | 1.485 |
| 17.01.2014 | 1.485 | 1.495 | 1.480 | 1.491,67 |
| 20.01.2014 | 1.495 | 1.496,67 | 1.481,67 | 1.486,67 |
| 21.01.2014 | 1.495 | 1.515 | 1.490 | 1.511,67 |
| 22.01.2014 | 1.511,67 | 1.523,33 | 1.501,67 | 1.521,67 |
| 23.01.2014 | 1.531,67 | 1.533,33 | 1.516,67 | 1.518,33 |
| 24.01.2014 | 1.501,67 | 1.515 | 1.496,67 | 1.500 |
| 27.01.2014 | 1.466,67 | 1.475 | 1.460 | 1.463,33 |
| 28.01.2014 | 1.468,33 | 1.490 | 1.466,67 | 1.483,33 |
| 29.01.2014 | 1.493,33 | 1.501,67 | 1.488,33 | 1.500 |
| 30.01.2014 | 1.481,67 | 1.491,67 | 1.473,33 | 1.485 |
| 31.01.2014 | 1.500 | 1.513,33 | 1.480 | 1.485 |
| 03.02.2014 | 1.483,33 | 1.523,33 | 1.480 | 1.516,67 |
| 04.02.2014 | 1.491,67 | 1.496,67 | 1.466,67 | 1.466,67 |
| 05.02.2014 | 1.468,33 | 1.508,33 | 1.463,33 | 1.500 |
| 06.02.2014 | 1.508,33 | 1.523,33 | 1.500 | 1.513,33 |
| 07.02.2014 | 1.523,33 | 1.528,33 | 1.508,33 | 1.525 |
| 10.02.2014 | 1.533,33 | 1.550 | 1.526,67 | 1.550 |
| 12.02.2014 | 1.563,33 | 1.578,33 | 1.560 | 1.570 |
| 13.02.2014 | 1.561,67 | 1.568,33 | 1.548,33 | 1.551,67 |
| 14.02.2014 | 1.558,33 | 1.578,33 | 1.530 | 1.535 |
| 17.02.2014 | 1.528,33 | 1.531,67 | 1.495 | 1.501,67 |
| 18.02.2014 | 1.500 | 1.511,67 | 1.495 | 1.508,33 |
| 19.02.2014 | 1.508,33 | 1.513,33 | 1.503,33 | 1.510 |
| 20.02.2014 | 1.506,67 | 1.506,67 | 1.485 | 1.490 |
| 21.02.2014 | 1.506,67 | 1.525 | 1.505 | 1.525 |
| 24.02.2014 | 1.528,33 | 1.533,33 | 1.508,33 | 1.531,67 |
| 25.02.2014 | 1.536,67 | 1.546,67 | 1.533,33 | 1.546,67 |
| 26.02.2014 | 1.535 | 1.543,33 | 1.530 | 1.538,33 |
| 27.02.2014 | 1.536,67 | 1.543,33 | 1.525 | 1.533,33 |
| 28.02.2014 | 1.531,67 | 1.531,67 | 1.503,33 | 1.516,67 |
| 03.03.2014 | 1.501,67 | 1.506,67 | 1.483,33 | 1.486,67 |
| 04.03.2014 | 1.486,67 | 1.525 | 1.486,67 | 1.520 |
| 05.03.2014 | 1.538,33 | 1.540 | 1.501,67 | 1.506,67 |
| 06.03.2014 | 1.510 | 1.520 | 1.503,33 | 1.518,33 |
| 07.03.2014 | 1.530 | 1.533,33 | 1.508,33 | 1.518,33 |
| 10.03.2014 | 1.516,67 | 1.521,67 | 1.508,33 | 1.515 |
| 11.03.2014 | 1.518,33 | 1.521,67 | 1.505 | 1.513,33 |
| 12.03.2014 | 1.501,67 | 1.503,33 | 1.485 | 1.486,67 |
| 13.03.2014 | 1.490 | 1.495 | 1.475 | 1.478,33 |
| 14.03.2014 | 1.458,33 | 1.470 | 1.445 | 1.446,67 |
| 17.03.2014 | 1.443,33 | 1.446,67 | 1.423,33 | 1.431,67 |
| 18.03.2014 | 1.448,33 | 1.448,33 | 1.431,67 | 1.433,33 |
| 19.03.2014 | 1.441,67 | 1.456,67 | 1.435 | 1.440 |
| 20.03.2014 | 1.456,67 | 1.460 | 1.440 | 1.440 |
| 24.03.2014 | 1.458,33 | 1.503,33 | 1.450 | 1.496,67 |
| 25.03.2014 | 1.503,33 | 1.538,33 | 1.500 | 1.511,67 |
| 26.03.2014 | 1.526,67 | 1.533,33 | 1.501,67 | 1.516,67 |
| 27.03.2014 | 1.498,33 | 1.510 | 1.483,33 | 1.506,67 |
| 28.03.2014 | 1.498,33 | 1.526,67 | 1.496,67 | 1.526,67 |
| 31.03.2014 | 1.533,33 | 1.556,67 | 1.515 | 1.551,67 |
| 01.04.2014 | 1.556,67 | 1.560 | 1.538,33 | 1.558,33 |
| 02.04.2014 | 1.558,33 | 1.563,33 | 1.535 | 1.536,67 |
| 03.04.2014 | 1.536,67 | 1.556,67 | 1.533,33 | 1.550 |
| 04.04.2014 | 1.550 | 1.555 | 1.545 | 1.553,33 |
| 07.04.2014 | 1.535 | 1.553,33 | 1.528,33 | 1.543,33 |
| 08.04.2014 | 1.541,67 | 1.551,67 | 1.521,67 | 1.543,33 |
| 09.04.2014 | 1.540 | 1.553,33 | 1.531,67 | 1.546,67 |
| 10.04.2014 | 1.550 | 1.556,67 | 1.543,33 | 1.545 |
| 11.04.2014 | 1.528,33 | 1.540 | 1.523,33 | 1.533,33 |
| 14.04.2014 | 1.523,33 | 1.546,67 | 1.520 | 1.533,33 |
| 15.04.2014 | 1.540 | 1.543,33 | 1.525 | 1.543,33 |
| 16.04.2014 | 1.550 | 1.573,33 | 1.545 | 1.573,33 |
| 17.04.2014 | 1.573,33 | 1.578,33 | 1.561,67 | 1.566,67 |
| 18.04.2014 | 1.576,67 | 1.580 | 1.558,33 | 1.578,33 |
| 21.04.2014 | 1.578,33 | 1.586,67 | 1.570 | 1.583,33 |
| 22.04.2014 | 1.586,67 | 1.586,67 | 1.573,33 | 1.573,33 |
| 23.04.2014 | 1.585 | 1.596,67 | 1.580 | 1.596,67 |
| 24.04.2014 | 1.593,33 | 1.593,33 | 1.573,33 | 1.583,33 |
| 25.04.2014 | 1.591,67 | 1.610 | 1.585 | 1.610 |
| 28.04.2014 | 1.596,67 | 1.613,33 | 1.596,67 | 1.613,33 |
| 30.04.2014 | 1.615 | 1.633,33 | 1.613,33 | 1.630 |
| 01.05.2014 | 1.630 | 1.633,33 | 1.613,33 | 1.633,33 |
| 02.05.2014 | 1.630 | 1.633,33 | 1.615 | 1.621,67 |
| 07.05.2014 | 1.628,33 | 1.666,67 | 1.615 | 1.635 |
| 08.05.2014 | 1.621,67 | 1.640 | 1.543,33 | 1.573,33 |
| 09.05.2014 | 1.568,33 | 1.590 | 1.541,67 | 1.546,67 |
| 12.05.2014 | 1.545 | 1.560 | 1.540 | 1.550 |
| 13.05.2014 | 1.571,67 | 1.575 | 1.548,33 | 1.560 |
| 14.05.2014 | 1.553,33 | 1.560 | 1.541,67 | 1.546,67 |
| 15.05.2014 | 1.535 | 1.541,67 | 1.523,33 | 1.535 |
| 16.05.2014 | 1.520 | 1.526,67 | 1.503,33 | 1.511,67 |
| 19.05.2014 | 1.513,33 | 1.540 | 1.511,67 | 1.531,67 |
| 20.05.2014 | 1.546,67 | 1.566,67 | 1.540 | 1.560 |
| 21.05.2014 | 1.553,33 | 1.571,67 | 1.545 | 1.565 |
| 22.05.2014 | 1.571,67 | 1.576,67 | 1.560 | 1.571,67 |
| 23.05.2014 | 1.578,33 | 1.585 | 1.566,67 | 1.578,33 |
| 26.05.2014 | 1.616,67 | 1.625 | 1.588,33 | 1.615 |
| 27.05.2014 | 1.605 | 1.621,67 | 1.605 | 1.611,67 |
| 28.05.2014 | 1.615 | 1.635 | 1.610 | 1.625 |
| 29.05.2014 | 1.638,33 | 1.638,33 | 1.616,67 | 1.628,33 |
| 30.05.2014 | 1.620 | 1.676,66 | 1.606,67 | 1.650 |
| 02.06.2014 | 1.648,33 | 1.683,33 | 1.643,33 | 1.680 |
| 03.06.2014 | 1.686,66 | 1.700 | 1.676,66 | 1.696,66 |
| 04.06.2014 | 1.696,66 | 1.700 | 1.683,33 | 1.700 |
| 05.06.2014 | 1.696,66 | 1.700 | 1.686,66 | 1.693,33 |
| 06.06.2014 | 1.690 | 1.696,66 | 1.670 | 1.680 |
| 09.06.2014 | 1.683,33 | 1.690 | 1.665 | 1.670 |
| 10.06.2014 | 1.666,67 | 1.680 | 1.653,33 | 1.660 |
| 11.06.2014 | 1.651,67 | 1.666,67 | 1.646,67 | 1.663,33 |
| 12.06.2014 | 1.651,67 | 1.658,33 | 1.643,33 | 1.656,67 |
| 13.06.2014 | 1.643,33 | 1.661,67 | 1.640 | 1.656,67 |
| 16.06.2014 | 1.660 | 1.665 | 1.643,33 | 1.650 |
| 17.06.2014 | 1.665 | 1.676,66 | 1.656,67 | 1.676,66 |
| 18.06.2014 | 1.676,66 | 1.680 | 1.666,67 | 1.670 |
| 19.06.2014 | 1.670 | 1.693,33 | 1.670 | 1.693,33 |
| 20.06.2014 | 1.693,33 | 1.696,66 | 1.686,66 | 1.690 |
| 23.06.2014 | 1.696,66 | 1.700 | 1.666,67 | 1.676,66 |
| 24.06.2014 | 1.676,66 | 1.700 | 1.676,66 | 1.700 |
| 25.06.2014 | 1.706,66 | 1.706,66 | 1.693,33 | 1.700 |
| 26.06.2014 | 1.706,66 | 1.706,66 | 1.693,33 | 1.696,66 |
| 27.06.2014 | 1.716,66 | 1.716,66 | 1.686,66 | 1.700 |
| 30.06.2014 | 1.703,33 | 1.740 | 1.703,33 | 1.736,66 |
| 01.07.2014 | 1.733,33 | 1.763,33 | 1.726,66 | 1.756,66 |
| 02.07.2014 | 1.770 | 1.776,66 | 1.756,66 | 1.773,33 |
| 03.07.2014 | 1.783,33 | 1.796,66 | 1.776,66 | 1.793,33 |
| 04.07.2014 | 1.803,33 | 1.806,66 | 1.763,33 | 1.776,66 |
| 07.07.2014 | 1.776,66 | 1.780 | 1.760 | 1.766,66 |
| 08.07.2014 | 1.756,66 | 1.766,66 | 1.746,66 | 1.760 |
| 09.07.2014 | 1.750 | 1.780 | 1.743,33 | 1.760 |
| 10.07.2014 | 1.763,33 | 1.773,33 | 1.756,66 | 1.756,66 |
| 11.07.2014 | 1.740 | 1.763,33 | 1.736,66 | 1.760 |
| 14.07.2014 | 1.760 | 1.776,66 | 1.750 | 1.770 |
| 15.07.2014 | 1.773,33 | 1.800 | 1.773,33 | 1.800 |
| 16.07.2014 | 1.796,66 | 1.826,66 | 1.793,33 | 1.813,33 |
| 17.07.2014 | 1.816,66 | 1.830 | 1.813,33 | 1.823,33 |
| 18.07.2014 | 1.806,66 | 1.813,33 | 1.790 | 1.813,33 |
| 22.07.2014 | 1.863,33 | 1.923,33 | 1.860 | 1.923,33 |
| 23.07.2014 | 1.926,66 | 1.930 | 1.906,66 | 1.913,33 |
| 24.07.2014 | 1.916,66 | 1.920 | 1.906,66 | 1.913,33 |
| 25.07.2014 | 1.916,66 | 1.920 | 1.910 | 1.916,66 |
| 28.07.2014 | 1.920 | 1.920 | 1.910 | 1.916,66 |
| 29.07.2014 | 1.910 | 1.920 | 1.906,66 | 1.913,33 |
| 30.07.2014 | 1.923,33 | 1.943,33 | 1.916,66 | 1.916,66 |
| 31.07.2014 | 1.933,33 | 1.933,33 | 1.883,33 | 1.896,66 |
| 01.08.2014 | 1.880 | 1.906,66 | 1.873,33 | 1.886,66 |
| 04.08.2014 | 1.886,66 | 1.893,33 | 1.876,66 | 1.883,33 |
| 05.08.2014 | 1.886,66 | 1.893,33 | 1.873,33 | 1.876,66 |
| 06.08.2014 | 1.873,33 | 1.883,33 | 1.866,66 | 1.876,66 |
| 07.08.2014 | 1.883,33 | 1.903,33 | 1.873,33 | 1.903,33 |
| 08.08.2014 | 1.900 | 1.940 | 1.873,33 | 1.886,66 |
| 11.08.2014 | 1.903,33 | 1.926,66 | 1.890 | 1.923,33 |
| 12.08.2014 | 1.930 | 1.940 | 1.920 | 1.933,33 |
| 13.08.2014 | 1.923,33 | 1.940 | 1.913,33 | 1.933,33 |
| 14.08.2014 | 1.930 | 1.953,33 | 1.916,66 | 1.950 |
| 15.08.2014 | 1.926,66 | 1.953,33 | 1.920 | 1.946,66 |
| 18.08.2014 | 1.956,66 | 1.976,66 | 1.950 | 1.960 |
| 19.08.2014 | 1.983,33 | 1.986,66 | 1.960 | 1.986,66 |
| 20.08.2014 | 1.990 | 2.013,33 | 1.980 | 1.996,66 |
| 21.08.2014 | 2.010 | 2.043,33 | 1.996,66 | 2.040 |
| 22.08.2014 | 2.046,66 | 2.063,33 | 2.033,33 | 2.036,66 |
| 25.08.2014 | 2.053,33 | 2.056,66 | 2.033,33 | 2.033,33 |
| 26.08.2014 | 2.030 | 2.030 | 2.013,33 | 2.016,66 |
| 27.08.2014 | 2.016,66 | 2.040 | 2.003,33 | 2.016,66 |
| 28.08.2014 | 2.006,66 | 2.010 | 1.986,66 | 2.003,33 |
| 29.08.2014 | 1.993,33 | 2.000 | 1.976,66 | 1.986,66 |
| 01.09.2014 | 1.986,66 | 1.990 | 1.976,66 | 1.986,66 |
| 02.09.2014 | 1.986,66 | 1.990 | 1.966,66 | 1.966,66 |
| 03.09.2014 | 1.973,33 | 1.980 | 1.943,33 | 1.946,66 |
| 04.09.2014 | 1.933,33 | 1.960 | 1.913,33 | 1.943,33 |
| 05.09.2014 | 1.943,33 | 1.950 | 1.893,33 | 1.896,66 |
| 08.09.2014 | 1.930 | 1.933,33 | 1.896,66 | 1.906,66 |
| 09.09.2014 | 1.906,66 | 1.906,66 | 1.870 | 1.876,66 |
| 10.09.2014 | 1.863,33 | 1.880 | 1.843,33 | 1.876,66 |
| 11.09.2014 | 1.880 | 1.880 | 1.853,33 | 1.866,66 |
| 12.09.2014 | 1.840 | 1.876,66 | 1.840 | 1.863,33 |
| 16.09.2014 | 1.863,33 | 1.866,66 | 1.840 | 1.843,33 |
| 17.09.2014 | 1.846,66 | 1.866,66 | 1.843,33 | 1.856,66 |
| 18.09.2014 | 1.863,33 | 1.873,33 | 1.856,66 | 1.860 |
| 19.09.2014 | 1.866,66 | 1.886,66 | 1.856,66 | 1.876,66 |
| 22.09.2014 | 1.883,33 | 1.883,33 | 1.866,66 | 1.883,33 |
| 24.09.2014 | 1.876,66 | 1.876,66 | 1.863,33 | 1.870 |
| 25.09.2014 | 1.876,66 | 1.906,66 | 1.866,66 | 1.906,66 |
| 26.09.2014 | 1.863,33 | 1.876,66 | 1.860 | 1.863,33 |
| 29.09.2014 | 1.876,66 | 1.876,66 | 1.853,33 | 1.853,33 |
| 30.09.2014 | 1.910 | 1.933,33 | 1.883,33 | 1.900 |
| 01.10.2014 | 1.913,33 | 1.920 | 1.893,33 | 1.900 |
| 02.10.2014 | 1.880 | 1.916,66 | 1.873,33 | 1.903,33 |
| 03.10.2014 | 1.900 | 1.963,33 | 1.900 | 1.963,33 |
| 06.10.2014 | 1.976,66 | 1.986,66 | 1.956,66 | 1.960 |
| 07.10.2014 | 1.963,33 | 1.976,66 | 1.956,66 | 1.963,33 |
| 08.10.2014 | 1.936,66 | 1.980 | 1.933,33 | 1.973,33 |
| 09.10.2014 | 1.963,33 | 1.963,33 | 1.920 | 1.936,66 |
| 10.10.2014 | 1.910 | 1.933,33 | 1.910 | 1.920 |
| 14.10.2014 | 1.900 | 1.920 | 1.890 | 1.903,33 |
| 15.10.2014 | 1.906,66 | 1.926,66 | 1.903,33 | 1.923,33 |
| 16.10.2014 | 1.890 | 1.926,66 | 1.883,33 | 1.886,66 |
| 17.10.2014 | 1.896,66 | 1.900 | 1.846,66 | 1.850 |
| 20.10.2014 | 1.896,66 | 1.900 | 1.886,66 | 1.900 |
| 21.10.2014 | 1.900 | 1.903,33 | 1.866,66 | 1.880 |
| 22.10.2014 | 1.903,33 | 1.926,66 | 1.893,33 | 1.900 |
| 23.10.2014 | 1.896,66 | 1.903,33 | 1.880 | 1.890 |
| 24.10.2014 | 1.900 | 1.903,33 | 1.880 | 1.900 |
| 27.10.2014 | 1.906,66 | 1.926,66 | 1.900 | 1.920 |
| 28.10.2014 | 1.920 | 1.936,66 | 1.916,66 | 1.920 |
| 29.10.2014 | 1.933,33 | 1.933,33 | 1.906,66 | 1.916,66 |
| 30.10.2014 | 1.926,66 | 1.950 | 1.870 | 1.893,33 |
| 31.10.2014 | 1.926,66 | 1.960 | 1.900 | 1.953,33 |
| 04.11.2014 | 2.000 | 2.003,33 | 1.940 | 1.950 |
| 05.11.2014 | 1.936,66 | 1.976,66 | 1.936,66 | 1.966,66 |
| 06.11.2014 | 1.976,66 | 1.986,66 | 1.950 | 1.966,66 |
| 07.11.2014 | 1.980 | 1.990 | 1.963,33 | 1.973,33 |
| 10.11.2014 | 1.956,66 | 1.966,66 | 1.930 | 1.946,66 |
| 11.11.2014 | 1.953,33 | 1.976,66 | 1.950 | 1.963,33 |
| 12.11.2014 | 1.993,33 | 1.993,33 | 1.956,66 | 1.960 |
| 13.11.2014 | 1.956,66 | 1.993,33 | 1.953,33 | 1.993,33 |
| 14.11.2014 | 2.000 | 2.003,33 | 1.983,33 | 2.003,33 |
| 17.11.2014 | 1.990 | 1.990 | 1.960 | 1.980 |
| 18.11.2014 | 2.000 | 2.020 | 1.990 | 2.020 |
| 19.11.2014 | 2.026,66 | 2.040 | 2.013,33 | 2.026,66 |
| 20.11.2014 | 2.030 | 2.040 | 2.020 | 2.026,66 |
| 21.11.2014 | 2.023,33 | 2.036,66 | 2.010 | 2.033,33 |
| 25.11.2014 | 2.046,66 | 2.046,66 | 2.003,33 | 2.016,66 |
| 26.11.2014 | 2.020 | 2.030 | 2.006,66 | 2.016,66 |
| 27.11.2014 | 2.006,66 | 2.020 | 1.966,66 | 1.970 |
| 28.11.2014 | 1.983,33 | 1.993,33 | 1.970 | 1.983,33 |
| 01.12.2014 | 1.990 | 2.020 | 1.986,66 | 1.996,66 |
| 02.12.2014 | 1.983,33 | 2.000 | 1.976,66 | 1.980 |
| 03.12.2014 | 1.980 | 1.983,33 | 1.953,33 | 1.956,66 |
| 04.12.2014 | 1.963,33 | 1.966,66 | 1.930 | 1.940 |
| 05.12.2014 | 1.933,33 | 1.933,33 | 1.906,66 | 1.926,66 |
| 08.12.2014 | 1.940 | 1.943,33 | 1.916,66 | 1.930 |
| 09.12.2014 | 1.920 | 1.940 | 1.906,66 | 1.913,33 |
| 10.12.2014 | 1.906,66 | 1.930 | 1.900 | 1.910 |
| 11.12.2014 | 1.876,66 | 1.900 | 1.870 | 1.890 |
| 12.12.2014 | 1.880 | 1.906,66 | 1.880 | 1.890 |
| 15.12.2014 | 1.880 | 1.910 | 1.880 | 1.896,66 |
| 16.12.2014 | 1.890 | 1.896,66 | 1.866,66 | 1.866,66 |
| 17.12.2014 | 1.853,33 | 1.860 | 1.833,33 | 1.836,66 |
| 18.12.2014 | 1.903,33 | 1.903,33 | 1.853,33 | 1.856,66 |
| 19.12.2014 | 1.886,66 | 1.903,33 | 1.870 | 1.900 |
| 22.12.2014 | 1.913,33 | 1.920 | 1.893,33 | 1.913,33 |
| 24.12.2014 | 1.923,33 | 1.943,33 | 1.913,33 | 1.940 |
| 25.12.2014 | 1.940 | 1.956,66 | 1.926,66 | 1.950 |
| 26.12.2014 | 1.940 | 1.943,33 | 1.923,33 | 1.940 |
| 29.12.2014 | 1.950 | 1.950 | 1.910 | 1.923,33 |
| 30.12.2014 | 1.936,66 | 1.936,66 | 1.913,33 | 1.923,33 |