Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Sega Sammy Holdings Inc. logosu
6460.T
Sega Sammy Holdings Inc.
09:30:00
2114.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2130
Düşük₺2078
Yüksek₺2126.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

6460.T: Sega Sammy Holdings Inc. Arşiv

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.149,1434
KAPANIŞ 2.146,9221

En Düşük

DÜŞÜK 1.303

En Yüksek

YÜKSEK 3.450
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20073.2403.2403.1803.210
05.01.20073.2103.2103.1503.180
09.01.20073.2003.2103.1703.200
10.01.20073.1903.2003.1303.140
11.01.20073.1303.1703.1203.150
12.01.20073.1603.2303.1503.210
15.01.20073.2103.2403.2103.220
16.01.20073.2403.4503.2303.410
17.01.20073.3603.3903.3103.380
18.01.20073.3803.3903.3403.380
19.01.20073.2803.3103.1903.250
22.01.20073.2503.3603.2303.310
23.01.20073.2703.2803.2203.220
24.01.20073.2403.2503.1903.220
25.01.20073.2503.2603.1803.200
26.01.20073.1603.1703.0103.090
29.01.20073.0803.1603.0803.090
30.01.20073.1003.2003.0803.150
31.01.20073.1603.1603.0903.110
01.02.20073.1303.1403.0703.070
02.02.20073.1503.1903.1103.130
05.02.20073.2003.2003.0703.080
06.02.20073.1403.1903.1103.190
07.02.20073.1403.1402.9903.020
08.02.20072.9303.0202.7902.840
09.02.20072.9102.9152.8552.900
13.02.20072.9102.9152.8202.845
14.02.20072.8752.9002.8202.880
15.02.20072.8952.9352.8902.915
16.02.20072.9352.9652.9152.950
19.02.20072.9602.9652.9102.935
20.02.20072.9302.9752.9252.960
21.02.20072.9853.0302.9753.020
22.02.20073.0303.1603.0203.140
23.02.20073.1403.1403.0203.090
26.02.20073.0403.0903.0103.040
27.02.20073.0803.1003.0203.060
28.02.20072.9202.9902.9052.965
01.03.20072.9802.9802.9152.940
02.03.20072.9452.9452.9002.920
05.03.20072.8802.8802.8102.840
06.03.20072.8102.9352.8102.925
07.03.20072.9652.9852.8452.845
08.03.20072.8502.9352.8302.935
09.03.20072.9402.9552.9152.935
12.03.20072.9402.9702.9402.955
13.03.20072.9452.9502.9102.910
14.03.20072.8402.8702.8302.845
15.03.20072.8552.8752.8452.850
16.03.20072.8452.8452.7152.780
19.03.20072.7402.7802.7102.760
20.03.20072.7352.7402.6352.655
22.03.20072.6952.7002.5752.650
23.03.20072.6552.6552.5902.605
26.03.20072.6102.6452.5952.600
27.03.20072.5802.5802.5352.545
28.03.20072.5252.5452.5052.530
29.03.20072.5552.6452.5552.620
30.03.20072.6552.7702.6552.750
02.04.20072.7502.7752.7052.720
03.04.20072.7552.7752.6702.725
05.04.20072.6552.7102.6402.695
06.04.20072.6802.6902.6502.660
09.04.20072.6752.7052.6702.685
10.04.20072.7152.8102.7002.785
11.04.20072.7802.8102.7402.805
12.04.20072.7852.7902.7302.745
13.04.20072.7652.7852.7352.735
16.04.20072.7602.7652.6852.700
17.04.20072.7152.7402.6902.735
18.04.20072.7402.9352.7352.900
19.04.20072.8802.9302.8452.860
20.04.20072.8902.8902.7552.755
23.04.20072.7652.8252.7452.765
24.04.20072.7552.7552.7052.725
25.04.20072.7602.7752.7152.735
26.04.20072.7552.7602.7152.715
27.04.20072.7152.7452.6902.720
01.05.20072.7452.8752.7302.835
02.05.20072.8002.8402.7602.805
07.05.20072.8852.9252.8502.905
08.05.20072.9102.9402.8702.930
09.05.20072.9553.0302.9503.010
10.05.20072.9802.9852.9152.940
11.05.20072.8702.9002.8502.895
14.05.20072.4952.4952.4952.495
15.05.20072.2152.3852.1752.355
16.05.20072.2952.3052.2502.250
17.05.20072.2552.2852.1802.185
18.05.20072.2052.2402.1902.230
21.05.20072.2302.2702.2052.215
22.05.20072.2352.2602.2152.250
23.05.20072.2652.2802.2402.250
24.05.20072.2652.2702.1952.230
25.05.20072.2352.2352.2002.225
28.05.20072.2202.2902.2202.260
29.05.20072.2652.2802.2452.260
30.05.20072.2502.2702.2102.220
31.05.20072.2352.2502.2252.240
01.06.20072.2202.2702.2202.255
04.06.20072.2702.3802.2552.335
05.06.20072.3852.4152.3002.310
06.06.20072.3402.3452.3202.335
07.06.20072.3102.3402.2902.325
08.06.20072.3252.3502.2902.350
11.06.20072.3452.3502.2802.300
12.06.20072.2852.2952.2302.250
13.06.20072.1952.2002.1202.145
14.06.20072.1502.1602.0902.125
15.06.20072.1252.1952.1252.195
18.06.20072.1702.1752.1152.130
19.06.20072.1202.1252.0552.070
20.06.20072.0702.0952.0552.065
21.06.20072.0652.0802.0402.045
22.06.20072.1002.2102.0902.120
25.06.20072.1152.1152.0652.070
26.06.20072.0752.0802.0052.025
27.06.20072.0152.0201.9772.000
28.06.20072.0002.0151.9882.010
29.06.20072.0252.0301.9861.995
02.07.20072.0102.0451.9922.020
03.07.20072.0602.0852.0302.075
04.07.20072.0602.0702.0002.015
05.07.20072.0052.0151.9961.998
06.07.20072.0052.0202.0002.015
09.07.20072.0002.0101.9951.997
10.07.20072.0052.0051.9911.997
11.07.20071.9962.0051.9911.995
12.07.20071.9992.0051.9441.957
13.07.20071.9802.0051.9752.005
17.07.20072.0202.0251.9611.961
18.07.20071.9621.9771.9421.958
19.07.20071.9781.9861.9641.974
20.07.20071.9902.0051.9801.992
23.07.20071.9771.9841.9481.953
24.07.20071.9631.9701.9031.915
25.07.20071.8851.8861.8301.833
26.07.20071.8031.8091.6961.730
27.07.20071.7001.7801.6521.716
30.07.20071.7171.7501.6831.704
31.07.20071.7021.7271.6951.716
01.08.20071.7081.7141.6831.700
02.08.20071.6991.7011.6041.621
03.08.20071.6221.6741.6221.661
06.08.20071.6521.7221.6421.713
07.08.20071.7111.8651.6921.745
08.08.20071.7201.7381.6431.662
09.08.20071.7001.7961.6571.736
10.08.20071.6801.7751.6801.727
13.08.20071.7101.7111.6331.660
14.08.20071.6501.6701.6061.625
15.08.20071.6171.6171.5831.594
16.08.20071.5661.5791.5301.577
17.08.20071.5601.5881.5201.540
20.08.20071.5781.6241.5781.602
21.08.20071.6001.6371.5881.624
22.08.20071.6311.6401.6111.634
23.08.20071.6721.6851.6571.685
24.08.20071.6811.6901.6601.680
27.08.20071.6871.7081.6861.701
28.08.20071.7001.7161.6861.704
29.08.20071.6751.6971.6661.695
30.08.20071.7051.7261.7031.718
31.08.20071.7201.7621.7201.761
03.09.20071.7611.7611.6941.711
04.09.20071.7001.7321.6971.721
05.09.20071.7101.7171.6791.683
06.09.20071.6551.6851.6391.679
07.09.20071.6741.6831.6481.679
10.09.20071.6121.6191.5701.603
11.09.20071.6171.6261.5341.550
12.09.20071.5711.5741.5041.511
13.09.20071.5131.5221.4921.500
14.09.20071.5181.5441.5121.534
18.09.20071.5051.5261.4951.501
19.09.20071.5311.5481.5071.526
20.09.20071.5301.5301.4951.513
21.09.20071.5131.5131.4951.502
25.09.20071.4701.5051.4511.477
26.09.20071.5001.5171.4861.502
27.09.20071.5181.5741.5161.570
28.09.20071.5781.5781.5191.530
01.10.20071.5501.6241.5301.600
02.10.20071.5931.5991.5551.590
03.10.20071.6201.6441.5991.608
04.10.20071.6041.6071.5711.579
05.10.20071.5541.5611.5181.551
09.10.20071.4001.6221.3771.590
10.10.20071.5951.6171.5031.531
11.10.20071.5261.5271.4851.498
12.10.20071.4941.4941.4551.458
15.10.20071.4781.4781.4551.466
16.10.20071.4671.5021.4631.490
17.10.20071.4701.4721.4101.436
18.10.20071.4961.4961.4201.435
19.10.20071.4291.4341.4041.421
22.10.20071.4051.4241.3981.415
23.10.20071.4101.4201.4011.405
24.10.20071.3911.4111.3911.399
25.10.20071.4001.4271.3931.410
26.10.20071.4111.5021.4001.477
29.10.20071.4781.5151.4711.504
30.10.20071.5081.6141.5051.586
31.10.20071.5751.5881.5371.585
01.11.20071.5761.7041.5661.670
02.11.20071.6111.6251.5741.587
05.11.20071.5801.5911.5371.554
06.11.20071.5371.5471.5241.536
07.11.20071.5361.5361.4581.481
08.11.20071.4441.4451.4051.438
09.11.20071.4181.4201.3921.392
12.11.20071.3551.4741.3521.467
13.11.20071.4681.6461.4441.550
14.11.20071.5421.5551.4731.522
15.11.20071.5141.5381.4881.492
16.11.20071.4541.5021.4511.495
19.11.20071.4751.4801.4241.433
20.11.20071.4021.4281.3651.426
21.11.20071.4061.4141.3831.391
22.11.20071.3511.4061.3511.392
26.11.20071.3931.4081.3891.396
27.11.20071.3911.4301.3551.426
28.11.20071.4161.4381.3851.412
29.11.20071.4501.4501.4191.427
30.11.20071.4101.4301.4021.412
03.12.20071.4421.4451.4151.432
04.12.20071.4121.4131.3961.402
05.12.20071.3951.4061.3751.394
06.12.20071.3971.4031.3751.385
07.12.20071.3891.4101.3841.406
10.12.20071.4011.4661.3951.457
11.12.20071.4401.4771.4351.456
12.12.20071.4201.4581.4161.450
13.12.20071.4491.4501.4181.426
14.12.20071.4101.4411.4061.436
17.12.20071.4351.4351.3841.393
18.12.20071.3751.3941.3661.383
19.12.20071.3701.3781.3611.364
20.12.20071.3601.3611.3031.329
21.12.20071.3141.3631.3081.358
25.12.20071.3591.3591.3101.329
26.12.20071.3591.3971.3541.389
27.12.20071.3941.4101.3871.401
28.12.20071.3851.4101.3821.393