3382.T
Seven & i Holdings Co., Ltd.
09:30:00
1934 ¥
0.0000 (%0.00)
Önceki Kapanış: 1945.5
Düşük₺1898
Yüksek₺1939
3382.T: Seven & i Holdings Co., Ltd. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.372,4922
KAPANIŞ 1.372,0107
En Düşük
DÜŞÜK 1.191
En Yüksek
YÜKSEK 1.711
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 1.593,33 | 1.649,67 | 1.587,67 | 1.647,67 |
| 07.01.2019 | 1.678 | 1.711 | 1.674,33 | 1.683,66 |
| 08.01.2019 | 1.667 | 1.670,66 | 1.633,33 | 1.634,67 |
| 09.01.2019 | 1.666 | 1.682,33 | 1.652,67 | 1.668,66 |
| 10.01.2019 | 1.663 | 1.665 | 1.636 | 1.642 |
| 11.01.2019 | 1.623,33 | 1.638 | 1.592,67 | 1.611,33 |
| 15.01.2019 | 1.583,33 | 1.606 | 1.572,67 | 1.573,67 |
| 16.01.2019 | 1.583,33 | 1.585,67 | 1.565,33 | 1.575,67 |
| 17.01.2019 | 1.584,67 | 1.586,33 | 1.567,67 | 1.577,33 |
| 18.01.2019 | 1.581,33 | 1.586,33 | 1.569,33 | 1.569,33 |
| 21.01.2019 | 1.573,33 | 1.581,33 | 1.565 | 1.566,33 |
| 22.01.2019 | 1.580 | 1.604,67 | 1.574,67 | 1.601,33 |
| 23.01.2019 | 1.587,67 | 1.596,67 | 1.571,67 | 1.589,33 |
| 24.01.2019 | 1.582,33 | 1.589 | 1.572 | 1.581 |
| 25.01.2019 | 1.565 | 1.586 | 1.565 | 1.581,33 |
| 28.01.2019 | 1.566,33 | 1.574,33 | 1.557,67 | 1.559 |
| 29.01.2019 | 1.556 | 1.577,67 | 1.555,33 | 1.577,33 |
| 30.01.2019 | 1.570,33 | 1.575,67 | 1.565 | 1.567,33 |
| 31.01.2019 | 1.581,67 | 1.586,33 | 1.571,33 | 1.579,67 |
| 01.02.2019 | 1.576,33 | 1.589,67 | 1.574,67 | 1.583,33 |
| 04.02.2019 | 1.578,67 | 1.596,67 | 1.577 | 1.592 |
| 05.02.2019 | 1.599,33 | 1.618,33 | 1.596,67 | 1.615 |
| 06.02.2019 | 1.623,33 | 1.640 | 1.616,67 | 1.633 |
| 07.02.2019 | 1.617 | 1.617,33 | 1.587,67 | 1.589,33 |
| 08.02.2019 | 1.583,33 | 1.589 | 1.572,33 | 1.584,67 |
| 12.02.2019 | 1.620,33 | 1.620,33 | 1.590,33 | 1.614,33 |
| 13.02.2019 | 1.613 | 1.614,67 | 1.592 | 1.608 |
| 14.02.2019 | 1.601,67 | 1.619,33 | 1.600,33 | 1.615,67 |
| 15.02.2019 | 1.608,33 | 1.625 | 1.595 | 1.625 |
| 18.02.2019 | 1.641,67 | 1.656 | 1.637,33 | 1.652 |
| 19.02.2019 | 1.653,33 | 1.672,66 | 1.653,33 | 1.671,33 |
| 20.02.2019 | 1.673,33 | 1.678 | 1.654,33 | 1.658,67 |
| 21.02.2019 | 1.658 | 1.671,66 | 1.652 | 1.663 |
| 22.02.2019 | 1.666 | 1.666,67 | 1.650 | 1.650,67 |
| 25.02.2019 | 1.645,33 | 1.654 | 1.639 | 1.654 |
| 26.02.2019 | 1.640 | 1.647,67 | 1.630,33 | 1.633,33 |
| 27.02.2019 | 1.642,67 | 1.649,67 | 1.636,67 | 1.647,33 |
| 28.02.2019 | 1.646,67 | 1.646,67 | 1.630,67 | 1.631,33 |
| 01.03.2019 | 1.631 | 1.638,67 | 1.622,67 | 1.634 |
| 04.03.2019 | 1.634 | 1.635,67 | 1.595 | 1.598,33 |
| 05.03.2019 | 1.575 | 1.580,67 | 1.565,67 | 1.572 |
| 06.03.2019 | 1.559,33 | 1.559,67 | 1.523,33 | 1.524,67 |
| 07.03.2019 | 1.483,33 | 1.529,33 | 1.483,33 | 1.516,33 |
| 08.03.2019 | 1.500 | 1.522,67 | 1.499,33 | 1.511,67 |
| 11.03.2019 | 1.526,67 | 1.542,67 | 1.521 | 1.533 |
| 12.03.2019 | 1.538,67 | 1.554,33 | 1.535 | 1.550 |
| 13.03.2019 | 1.560 | 1.571,33 | 1.539,33 | 1.541,33 |
| 14.03.2019 | 1.550 | 1.551,67 | 1.518,67 | 1.526,67 |
| 15.03.2019 | 1.534,33 | 1.551 | 1.529,67 | 1.549 |
| 18.03.2019 | 1.538,67 | 1.539 | 1.512,67 | 1.518,33 |
| 19.03.2019 | 1.500 | 1.502,67 | 1.490,33 | 1.491,33 |
| 20.03.2019 | 1.486,67 | 1.489 | 1.474,67 | 1.479,67 |
| 22.03.2019 | 1.466,67 | 1.472,33 | 1.444 | 1.444 |
| 25.03.2019 | 1.421,67 | 1.433,33 | 1.412,67 | 1.413,33 |
| 26.03.2019 | 1.423,67 | 1.450,33 | 1.420,33 | 1.450,33 |
| 27.03.2019 | 1.450,67 | 1.454 | 1.421,67 | 1.427,33 |
| 28.03.2019 | 1.408,67 | 1.408,67 | 1.390 | 1.390,33 |
| 29.03.2019 | 1.388,33 | 1.408 | 1.386 | 1.392 |
| 01.04.2019 | 1.412,33 | 1.423,67 | 1.410 | 1.419 |
| 02.04.2019 | 1.436 | 1.436,33 | 1.391 | 1.395 |
| 03.04.2019 | 1.402 | 1.412,33 | 1.393,33 | 1.412,33 |
| 04.04.2019 | 1.400,67 | 1.410 | 1.389 | 1.408 |
| 05.04.2019 | 1.338 | 1.396 | 1.337,67 | 1.362 |
| 08.04.2019 | 1.352 | 1.374 | 1.351,33 | 1.360,33 |
| 09.04.2019 | 1.356,33 | 1.356,67 | 1.325 | 1.325 |
| 10.04.2019 | 1.316 | 1.322 | 1.296,67 | 1.299,33 |
| 11.04.2019 | 1.297,67 | 1.321 | 1.290,67 | 1.314,33 |
| 12.04.2019 | 1.308,33 | 1.309 | 1.276 | 1.278,33 |
| 15.04.2019 | 1.289,67 | 1.294,33 | 1.284 | 1.292,33 |
| 16.04.2019 | 1.280,33 | 1.284 | 1.264,67 | 1.276,67 |
| 17.04.2019 | 1.268,33 | 1.276,67 | 1.261,33 | 1.265,33 |
| 18.04.2019 | 1.255,67 | 1.286 | 1.253,33 | 1.279 |
| 19.04.2019 | 1.259 | 1.259,33 | 1.220,67 | 1.228,33 |
| 22.04.2019 | 1.234 | 1.257,67 | 1.230 | 1.257,67 |
| 23.04.2019 | 1.249,33 | 1.273,33 | 1.247 | 1.269 |
| 24.04.2019 | 1.274 | 1.276,33 | 1.233,33 | 1.249,33 |
| 25.04.2019 | 1.252,67 | 1.279,67 | 1.250,67 | 1.274,33 |
| 26.04.2019 | 1.269,33 | 1.291 | 1.262 | 1.286,33 |
| 07.05.2019 | 1.308,33 | 1.312 | 1.260 | 1.268,67 |
| 08.05.2019 | 1.261,67 | 1.266,67 | 1.242,67 | 1.250 |
| 09.05.2019 | 1.236,67 | 1.239 | 1.221,67 | 1.229 |
| 10.05.2019 | 1.229 | 1.252,67 | 1.226,33 | 1.232,67 |
| 13.05.2019 | 1.229,67 | 1.240 | 1.225 | 1.234 |
| 14.05.2019 | 1.213,33 | 1.233 | 1.209,67 | 1.231 |
| 15.05.2019 | 1.244,67 | 1.247,67 | 1.227,33 | 1.233,33 |
| 16.05.2019 | 1.234,33 | 1.240,33 | 1.217,33 | 1.230,33 |
| 17.05.2019 | 1.233,33 | 1.251 | 1.229,33 | 1.250,33 |
| 20.05.2019 | 1.258 | 1.262,33 | 1.245,33 | 1.253,67 |
| 21.05.2019 | 1.255,33 | 1.268,33 | 1.251 | 1.268 |
| 22.05.2019 | 1.282,33 | 1.283 | 1.240,67 | 1.241 |
| 23.05.2019 | 1.240,67 | 1.265 | 1.238,67 | 1.258 |
| 24.05.2019 | 1.263,33 | 1.278,67 | 1.259 | 1.265,33 |
| 27.05.2019 | 1.266,67 | 1.281,33 | 1.265,33 | 1.276 |
| 28.05.2019 | 1.286,33 | 1.291 | 1.271 | 1.271,67 |
| 29.05.2019 | 1.263 | 1.275 | 1.253 | 1.253,33 |
| 30.05.2019 | 1.242,67 | 1.254,33 | 1.231,33 | 1.235 |
| 31.05.2019 | 1.228,33 | 1.231,67 | 1.217 | 1.222 |
| 03.06.2019 | 1.200,67 | 1.219 | 1.200,33 | 1.206 |
| 04.06.2019 | 1.209,33 | 1.220,67 | 1.191 | 1.196,67 |
| 05.06.2019 | 1.215,67 | 1.234,67 | 1.208,33 | 1.234,67 |
| 06.06.2019 | 1.236,67 | 1.240,33 | 1.223,33 | 1.229,67 |
| 07.06.2019 | 1.238,33 | 1.240,33 | 1.228,67 | 1.231,33 |
| 10.06.2019 | 1.235,67 | 1.241,33 | 1.224,33 | 1.229,33 |
| 11.06.2019 | 1.218,33 | 1.231,33 | 1.215 | 1.227,67 |
| 12.06.2019 | 1.228,67 | 1.253,67 | 1.226,67 | 1.247,33 |
| 13.06.2019 | 1.244 | 1.249,67 | 1.229,33 | 1.241,67 |
| 14.06.2019 | 1.243,67 | 1.245,33 | 1.229,33 | 1.236,67 |
| 17.06.2019 | 1.226 | 1.238 | 1.225 | 1.234,33 |
| 18.06.2019 | 1.242,33 | 1.254,33 | 1.229,33 | 1.233 |
| 19.06.2019 | 1.240,67 | 1.245,67 | 1.235,33 | 1.239,67 |
| 20.06.2019 | 1.246 | 1.246 | 1.230,67 | 1.235,33 |
| 21.06.2019 | 1.229,33 | 1.232,33 | 1.216,33 | 1.220 |
| 24.06.2019 | 1.215,33 | 1.218,67 | 1.208,33 | 1.216 |
| 25.06.2019 | 1.218,67 | 1.226,33 | 1.207,33 | 1.211,33 |
| 26.06.2019 | 1.211,67 | 1.219,33 | 1.204 | 1.218,67 |
| 27.06.2019 | 1.215 | 1.223,33 | 1.201 | 1.223,33 |
| 28.06.2019 | 1.218,33 | 1.228,33 | 1.211,33 | 1.216 |
| 01.07.2019 | 1.228,33 | 1.237 | 1.222 | 1.235,67 |
| 02.07.2019 | 1.234 | 1.238 | 1.227,33 | 1.230,33 |
| 03.07.2019 | 1.235,33 | 1.239 | 1.223,33 | 1.230 |
| 04.07.2019 | 1.233,33 | 1.255 | 1.231,33 | 1.239,33 |
| 05.07.2019 | 1.248,67 | 1.296,67 | 1.248,33 | 1.284 |
| 08.07.2019 | 1.292,33 | 1.292,67 | 1.262,67 | 1.284,33 |
| 09.07.2019 | 1.281,33 | 1.291,67 | 1.264,33 | 1.269,33 |
| 10.07.2019 | 1.266,33 | 1.271,33 | 1.254,67 | 1.257,67 |
| 11.07.2019 | 1.255,33 | 1.271,67 | 1.253 | 1.267,33 |
| 12.07.2019 | 1.279,67 | 1.291,33 | 1.274 | 1.289 |
| 16.07.2019 | 1.286,33 | 1.287,33 | 1.261 | 1.265,33 |
| 17.07.2019 | 1.269 | 1.269 | 1.244 | 1.244 |
| 18.07.2019 | 1.243,33 | 1.245,33 | 1.224,33 | 1.231,33 |
| 19.07.2019 | 1.234,33 | 1.252,67 | 1.229,33 | 1.245 |
| 22.07.2019 | 1.240,33 | 1.245 | 1.225,33 | 1.229 |
| 23.07.2019 | 1.227 | 1.246 | 1.226,67 | 1.242,67 |
| 24.07.2019 | 1.245,33 | 1.251 | 1.234,67 | 1.250 |
| 25.07.2019 | 1.253 | 1.267,33 | 1.251,33 | 1.265 |
| 26.07.2019 | 1.260 | 1.262 | 1.237 | 1.245,67 |
| 29.07.2019 | 1.248,33 | 1.256 | 1.239,67 | 1.254,67 |
| 30.07.2019 | 1.262 | 1.268,67 | 1.258,33 | 1.266,67 |
| 31.07.2019 | 1.256 | 1.257,33 | 1.241,67 | 1.242,67 |
| 01.08.2019 | 1.231,67 | 1.239,33 | 1.222,67 | 1.233 |
| 02.08.2019 | 1.214,33 | 1.220,33 | 1.197,33 | 1.207 |
| 05.08.2019 | 1.207,67 | 1.243,33 | 1.207,33 | 1.243 |
| 06.08.2019 | 1.219,67 | 1.236,67 | 1.203,67 | 1.235 |
| 07.08.2019 | 1.233,33 | 1.244,33 | 1.230 | 1.238,33 |
| 08.08.2019 | 1.240 | 1.246,67 | 1.230,67 | 1.246 |
| 09.08.2019 | 1.260,33 | 1.262,33 | 1.242 | 1.247,33 |
| 13.08.2019 | 1.234,33 | 1.239 | 1.218 | 1.236,33 |
| 14.08.2019 | 1.239,67 | 1.248 | 1.226,33 | 1.243,67 |
| 15.08.2019 | 1.225,67 | 1.227,33 | 1.206 | 1.221,67 |
| 16.08.2019 | 1.228 | 1.239 | 1.224 | 1.234 |
| 19.08.2019 | 1.250 | 1.263,33 | 1.244 | 1.263,33 |
| 20.08.2019 | 1.270 | 1.271 | 1.251,33 | 1.257,33 |
| 21.08.2019 | 1.242,33 | 1.247,33 | 1.235,33 | 1.237,33 |
| 22.08.2019 | 1.226,67 | 1.229,67 | 1.219 | 1.225 |
| 23.08.2019 | 1.227,33 | 1.241 | 1.225 | 1.233,67 |
| 26.08.2019 | 1.203,67 | 1.218,33 | 1.203 | 1.216,33 |
| 27.08.2019 | 1.226,67 | 1.235 | 1.225 | 1.231,67 |
| 28.08.2019 | 1.241,67 | 1.253 | 1.235 | 1.250,33 |
| 29.08.2019 | 1.252 | 1.259 | 1.241,67 | 1.254 |
| 30.08.2019 | 1.263 | 1.263,33 | 1.239 | 1.252,33 |
| 02.09.2019 | 1.255,33 | 1.267 | 1.249,67 | 1.253,67 |
| 03.09.2019 | 1.250 | 1.265,33 | 1.247,67 | 1.264,67 |
| 04.09.2019 | 1.264,67 | 1.286,33 | 1.263 | 1.285,67 |
| 05.09.2019 | 1.294,67 | 1.309 | 1.286,33 | 1.302,67 |
| 06.09.2019 | 1.305 | 1.307,33 | 1.281 | 1.285 |
| 09.09.2019 | 1.295 | 1.312,33 | 1.294,33 | 1.312,33 |
| 10.09.2019 | 1.313 | 1.333,33 | 1.300,67 | 1.328,67 |
| 11.09.2019 | 1.340 | 1.348,33 | 1.332 | 1.347 |
| 12.09.2019 | 1.350 | 1.373,67 | 1.348,33 | 1.358,67 |
| 13.09.2019 | 1.382 | 1.382,67 | 1.357 | 1.369,67 |
| 17.09.2019 | 1.369 | 1.388 | 1.357 | 1.381,67 |
| 18.09.2019 | 1.381,33 | 1.386,67 | 1.365 | 1.366,33 |
| 19.09.2019 | 1.376 | 1.392,67 | 1.376 | 1.392,67 |
| 20.09.2019 | 1.398,33 | 1.403,33 | 1.373,33 | 1.380,67 |
| 24.09.2019 | 1.376,67 | 1.406,67 | 1.376,67 | 1.402,67 |
| 25.09.2019 | 1.409,67 | 1.412 | 1.392,33 | 1.394,33 |
| 26.09.2019 | 1.398,33 | 1.400 | 1.381,33 | 1.386,33 |
| 27.09.2019 | 1.388,67 | 1.398,33 | 1.363,33 | 1.377,67 |
| 30.09.2019 | 1.376,33 | 1.382 | 1.368,33 | 1.377,33 |
| 01.10.2019 | 1.384 | 1.387,33 | 1.376,33 | 1.378 |
| 02.10.2019 | 1.375,33 | 1.381,33 | 1.365 | 1.372 |
| 03.10.2019 | 1.339 | 1.349,33 | 1.331 | 1.342 |
| 04.10.2019 | 1.335,67 | 1.347 | 1.331 | 1.347 |
| 07.10.2019 | 1.354 | 1.374 | 1.354 | 1.373 |
| 08.10.2019 | 1.379,67 | 1.382 | 1.353,67 | 1.358,67 |
| 09.10.2019 | 1.357 | 1.373,67 | 1.356,33 | 1.368 |
| 10.10.2019 | 1.368 | 1.393,33 | 1.361,33 | 1.387,67 |
| 11.10.2019 | 1.457,67 | 1.475,33 | 1.430,67 | 1.455,67 |
| 15.10.2019 | 1.440,67 | 1.466 | 1.431 | 1.463,67 |
| 16.10.2019 | 1.470,67 | 1.495 | 1.462 | 1.466,33 |
| 17.10.2019 | 1.459,67 | 1.467,33 | 1.441,67 | 1.442,67 |
| 18.10.2019 | 1.434,33 | 1.444,67 | 1.417,67 | 1.421,33 |
| 21.10.2019 | 1.426,67 | 1.443 | 1.425 | 1.433 |
| 23.10.2019 | 1.430,33 | 1.444,67 | 1.429 | 1.444,33 |
| 24.10.2019 | 1.442,67 | 1.443,33 | 1.411,33 | 1.413 |
| 25.10.2019 | 1.409,33 | 1.429,67 | 1.408 | 1.421 |
| 28.10.2019 | 1.415 | 1.419,67 | 1.403,67 | 1.415,67 |
| 29.10.2019 | 1.416,67 | 1.421,67 | 1.406 | 1.408,33 |
| 30.10.2019 | 1.405 | 1.418 | 1.393 | 1.395 |
| 31.10.2019 | 1.387,33 | 1.388,67 | 1.365 | 1.366,67 |
| 01.11.2019 | 1.349,67 | 1.358,67 | 1.343,33 | 1.348,67 |
| 05.11.2019 | 1.351 | 1.380,33 | 1.344,67 | 1.377 |
| 06.11.2019 | 1.400 | 1.401,67 | 1.385,67 | 1.391,33 |
| 07.11.2019 | 1.389,33 | 1.399 | 1.379,67 | 1.399 |
| 08.11.2019 | 1.416,67 | 1.417,33 | 1.391 | 1.398,33 |
| 11.11.2019 | 1.413 | 1.424 | 1.409,67 | 1.415 |
| 12.11.2019 | 1.413,33 | 1.430,33 | 1.413,33 | 1.429,33 |
| 13.11.2019 | 1.433,33 | 1.443 | 1.424 | 1.429,33 |
| 14.11.2019 | 1.430 | 1.432,67 | 1.412 | 1.419,67 |
| 15.11.2019 | 1.420,33 | 1.431,67 | 1.416,67 | 1.421 |
| 18.11.2019 | 1.406 | 1.408 | 1.383,33 | 1.387,33 |
| 19.11.2019 | 1.382,67 | 1.384,67 | 1.362 | 1.364 |
| 20.11.2019 | 1.354,33 | 1.375,33 | 1.351 | 1.374,33 |
| 21.11.2019 | 1.357,67 | 1.363,33 | 1.339 | 1.356,67 |
| 22.11.2019 | 1.359,33 | 1.386 | 1.358,33 | 1.376 |
| 25.11.2019 | 1.376,33 | 1.390 | 1.376,33 | 1.387 |
| 26.11.2019 | 1.394,33 | 1.407,67 | 1.386,67 | 1.387,33 |
| 27.11.2019 | 1.390,67 | 1.395 | 1.371,67 | 1.374 |
| 28.11.2019 | 1.380,33 | 1.383,67 | 1.366,33 | 1.369 |
| 29.11.2019 | 1.362 | 1.370,33 | 1.357 | 1.359,33 |
| 02.12.2019 | 1.356,67 | 1.374,67 | 1.349,67 | 1.371 |
| 03.12.2019 | 1.362,67 | 1.366,67 | 1.350,33 | 1.362,67 |
| 04.12.2019 | 1.355 | 1.364 | 1.350,33 | 1.358,33 |
| 05.12.2019 | 1.358,33 | 1.369 | 1.356,33 | 1.367,67 |
| 06.12.2019 | 1.362 | 1.367,33 | 1.354 | 1.359 |
| 09.12.2019 | 1.370,33 | 1.372,67 | 1.355,67 | 1.359 |
| 10.12.2019 | 1.361,33 | 1.366 | 1.354,33 | 1.354,33 |
| 11.12.2019 | 1.346,33 | 1.362 | 1.337,33 | 1.361,67 |
| 12.12.2019 | 1.355 | 1.359 | 1.342,67 | 1.342,67 |
| 13.12.2019 | 1.364 | 1.368,33 | 1.356 | 1.359 |
| 16.12.2019 | 1.359 | 1.366,33 | 1.356 | 1.356 |
| 17.12.2019 | 1.361,33 | 1.366 | 1.353 | 1.362,33 |
| 18.12.2019 | 1.354 | 1.360,33 | 1.345,33 | 1.357,33 |
| 19.12.2019 | 1.360 | 1.361,33 | 1.347 | 1.348,67 |
| 20.12.2019 | 1.358,33 | 1.360 | 1.343,67 | 1.345 |
| 23.12.2019 | 1.348,33 | 1.358,67 | 1.346,33 | 1.358,33 |
| 24.12.2019 | 1.347,67 | 1.356 | 1.343,33 | 1.343,33 |
| 25.12.2019 | 1.344,67 | 1.349,33 | 1.329 | 1.332 |
| 26.12.2019 | 1.327,67 | 1.340,67 | 1.325,33 | 1.340,67 |
| 27.12.2019 | 1.347 | 1.350,67 | 1.342,33 | 1.345 |
| 30.12.2019 | 1.345 | 1.347,33 | 1.334,33 | 1.334,33 |