6460.T
Sega Sammy Holdings Inc.
09:30:00
2114.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2130
Düşük₺2078
Yüksek₺2126.5
6460.T: Sega Sammy Holdings Inc. Arşiv
2011 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.639,3469
KAPANIŞ 1.640,0408
En Düşük
DÜŞÜK 1.130
En Yüksek
YÜKSEK 1.930
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2011 | 1.563 | 1.591 | 1.555 | 1.582 |
| 05.01.2011 | 1.598 | 1.618 | 1.588 | 1.602 |
| 06.01.2011 | 1.609 | 1.615 | 1.605 | 1.615 |
| 07.01.2011 | 1.625 | 1.648 | 1.624 | 1.648 |
| 11.01.2011 | 1.644 | 1.647 | 1.631 | 1.635 |
| 12.01.2011 | 1.642 | 1.657 | 1.640 | 1.648 |
| 13.01.2011 | 1.658 | 1.684 | 1.655 | 1.679 |
| 14.01.2011 | 1.687 | 1.704 | 1.673 | 1.687 |
| 17.01.2011 | 1.699 | 1.711 | 1.694 | 1.702 |
| 18.01.2011 | 1.705 | 1.719 | 1.688 | 1.710 |
| 19.01.2011 | 1.728 | 1.766 | 1.721 | 1.764 |
| 20.01.2011 | 1.750 | 1.753 | 1.717 | 1.723 |
| 21.01.2011 | 1.715 | 1.719 | 1.655 | 1.668 |
| 24.01.2011 | 1.664 | 1.664 | 1.609 | 1.645 |
| 25.01.2011 | 1.653 | 1.705 | 1.653 | 1.688 |
| 26.01.2011 | 1.689 | 1.705 | 1.676 | 1.694 |
| 27.01.2011 | 1.713 | 1.732 | 1.708 | 1.717 |
| 28.01.2011 | 1.717 | 1.719 | 1.662 | 1.669 |
| 31.01.2011 | 1.632 | 1.661 | 1.618 | 1.644 |
| 01.02.2011 | 1.659 | 1.678 | 1.648 | 1.670 |
| 02.02.2011 | 1.713 | 1.722 | 1.703 | 1.706 |
| 03.02.2011 | 1.712 | 1.733 | 1.707 | 1.726 |
| 04.02.2011 | 1.743 | 1.749 | 1.735 | 1.744 |
| 07.02.2011 | 1.784 | 1.817 | 1.784 | 1.796 |
| 08.02.2011 | 1.819 | 1.831 | 1.797 | 1.830 |
| 09.02.2011 | 1.840 | 1.845 | 1.808 | 1.814 |
| 10.02.2011 | 1.814 | 1.836 | 1.810 | 1.821 |
| 14.02.2011 | 1.843 | 1.846 | 1.825 | 1.830 |
| 15.02.2011 | 1.825 | 1.837 | 1.806 | 1.828 |
| 16.02.2011 | 1.845 | 1.847 | 1.814 | 1.823 |
| 17.02.2011 | 1.822 | 1.849 | 1.821 | 1.840 |
| 18.02.2011 | 1.850 | 1.871 | 1.840 | 1.867 |
| 21.02.2011 | 1.885 | 1.925 | 1.883 | 1.904 |
| 22.02.2011 | 1.902 | 1.905 | 1.884 | 1.896 |
| 23.02.2011 | 1.884 | 1.897 | 1.873 | 1.873 |
| 24.02.2011 | 1.843 | 1.849 | 1.828 | 1.837 |
| 25.02.2011 | 1.806 | 1.829 | 1.793 | 1.825 |
| 28.02.2011 | 1.826 | 1.870 | 1.823 | 1.857 |
| 01.03.2011 | 1.896 | 1.930 | 1.892 | 1.927 |
| 02.03.2011 | 1.896 | 1.911 | 1.878 | 1.879 |
| 03.03.2011 | 1.880 | 1.907 | 1.878 | 1.899 |
| 04.03.2011 | 1.930 | 1.930 | 1.891 | 1.894 |
| 07.03.2011 | 1.890 | 1.897 | 1.868 | 1.881 |
| 08.03.2011 | 1.885 | 1.908 | 1.874 | 1.875 |
| 09.03.2011 | 1.871 | 1.876 | 1.840 | 1.842 |
| 10.03.2011 | 1.843 | 1.843 | 1.792 | 1.798 |
| 11.03.2011 | 1.768 | 1.788 | 1.762 | 1.768 |
| 14.03.2011 | 1.488 | 1.607 | 1.472 | 1.530 |
| 15.03.2011 | 1.488 | 1.499 | 1.130 | 1.291 |
| 16.03.2011 | 1.471 | 1.490 | 1.361 | 1.412 |
| 17.03.2011 | 1.400 | 1.472 | 1.350 | 1.447 |
| 18.03.2011 | 1.477 | 1.508 | 1.466 | 1.499 |
| 22.03.2011 | 1.632 | 1.649 | 1.584 | 1.587 |
| 23.03.2011 | 1.560 | 1.561 | 1.485 | 1.493 |
| 24.03.2011 | 1.512 | 1.530 | 1.453 | 1.456 |
| 25.03.2011 | 1.482 | 1.494 | 1.468 | 1.483 |
| 28.03.2011 | 1.453 | 1.492 | 1.441 | 1.458 |
| 29.03.2011 | 1.423 | 1.456 | 1.417 | 1.434 |
| 30.03.2011 | 1.433 | 1.477 | 1.429 | 1.473 |
| 31.03.2011 | 1.475 | 1.476 | 1.443 | 1.446 |
| 01.04.2011 | 1.464 | 1.468 | 1.440 | 1.441 |
| 04.04.2011 | 1.458 | 1.483 | 1.450 | 1.452 |
| 05.04.2011 | 1.456 | 1.458 | 1.426 | 1.455 |
| 06.04.2011 | 1.451 | 1.458 | 1.422 | 1.447 |
| 07.04.2011 | 1.445 | 1.470 | 1.421 | 1.435 |
| 08.04.2011 | 1.405 | 1.436 | 1.395 | 1.434 |
| 11.04.2011 | 1.414 | 1.432 | 1.400 | 1.410 |
| 12.04.2011 | 1.388 | 1.397 | 1.358 | 1.372 |
| 13.04.2011 | 1.372 | 1.400 | 1.355 | 1.369 |
| 14.04.2011 | 1.397 | 1.410 | 1.394 | 1.402 |
| 15.04.2011 | 1.421 | 1.452 | 1.413 | 1.425 |
| 18.04.2011 | 1.435 | 1.438 | 1.395 | 1.395 |
| 19.04.2011 | 1.379 | 1.392 | 1.362 | 1.390 |
| 20.04.2011 | 1.412 | 1.425 | 1.402 | 1.413 |
| 21.04.2011 | 1.432 | 1.437 | 1.398 | 1.415 |
| 22.04.2011 | 1.400 | 1.418 | 1.394 | 1.405 |
| 25.04.2011 | 1.398 | 1.432 | 1.398 | 1.407 |
| 26.04.2011 | 1.393 | 1.413 | 1.389 | 1.409 |
| 27.04.2011 | 1.419 | 1.420 | 1.376 | 1.381 |
| 28.04.2011 | 1.390 | 1.405 | 1.388 | 1.400 |
| 02.05.2011 | 1.421 | 1.454 | 1.417 | 1.449 |
| 06.05.2011 | 1.405 | 1.442 | 1.401 | 1.431 |
| 09.05.2011 | 1.440 | 1.449 | 1.413 | 1.420 |
| 10.05.2011 | 1.433 | 1.525 | 1.430 | 1.496 |
| 11.05.2011 | 1.524 | 1.536 | 1.497 | 1.502 |
| 12.05.2011 | 1.487 | 1.516 | 1.485 | 1.493 |
| 13.05.2011 | 1.487 | 1.494 | 1.432 | 1.460 |
| 16.05.2011 | 1.420 | 1.440 | 1.387 | 1.436 |
| 17.05.2011 | 1.436 | 1.459 | 1.430 | 1.443 |
| 18.05.2011 | 1.423 | 1.463 | 1.422 | 1.458 |
| 19.05.2011 | 1.470 | 1.487 | 1.461 | 1.480 |
| 20.05.2011 | 1.460 | 1.539 | 1.459 | 1.519 |
| 23.05.2011 | 1.531 | 1.585 | 1.522 | 1.573 |
| 24.05.2011 | 1.537 | 1.555 | 1.520 | 1.522 |
| 25.05.2011 | 1.516 | 1.528 | 1.498 | 1.512 |
| 26.05.2011 | 1.536 | 1.567 | 1.519 | 1.561 |
| 27.05.2011 | 1.560 | 1.564 | 1.534 | 1.552 |
| 30.05.2011 | 1.542 | 1.553 | 1.522 | 1.548 |
| 31.05.2011 | 1.538 | 1.574 | 1.532 | 1.574 |
| 01.06.2011 | 1.586 | 1.646 | 1.575 | 1.635 |
| 02.06.2011 | 1.609 | 1.630 | 1.600 | 1.622 |
| 03.06.2011 | 1.635 | 1.665 | 1.619 | 1.623 |
| 06.06.2011 | 1.634 | 1.645 | 1.588 | 1.642 |
| 07.06.2011 | 1.614 | 1.621 | 1.593 | 1.617 |
| 08.06.2011 | 1.600 | 1.606 | 1.575 | 1.599 |
| 09.06.2011 | 1.569 | 1.578 | 1.536 | 1.570 |
| 10.06.2011 | 1.569 | 1.603 | 1.568 | 1.592 |
| 13.06.2011 | 1.582 | 1.624 | 1.560 | 1.619 |
| 14.06.2011 | 1.619 | 1.634 | 1.595 | 1.620 |
| 15.06.2011 | 1.624 | 1.636 | 1.603 | 1.614 |
| 16.06.2011 | 1.597 | 1.607 | 1.570 | 1.578 |
| 17.06.2011 | 1.592 | 1.592 | 1.532 | 1.559 |
| 20.06.2011 | 1.479 | 1.563 | 1.475 | 1.558 |
| 21.06.2011 | 1.540 | 1.557 | 1.524 | 1.543 |
| 22.06.2011 | 1.558 | 1.593 | 1.554 | 1.588 |
| 23.06.2011 | 1.570 | 1.596 | 1.563 | 1.568 |
| 24.06.2011 | 1.556 | 1.581 | 1.554 | 1.577 |
| 27.06.2011 | 1.560 | 1.573 | 1.546 | 1.553 |
| 28.06.2011 | 1.551 | 1.577 | 1.545 | 1.552 |
| 29.06.2011 | 1.582 | 1.587 | 1.550 | 1.567 |
| 30.06.2011 | 1.565 | 1.565 | 1.540 | 1.549 |
| 01.07.2011 | 1.560 | 1.574 | 1.556 | 1.573 |
| 04.07.2011 | 1.594 | 1.606 | 1.582 | 1.597 |
| 05.07.2011 | 1.604 | 1.653 | 1.602 | 1.648 |
| 06.07.2011 | 1.655 | 1.679 | 1.644 | 1.678 |
| 07.07.2011 | 1.680 | 1.726 | 1.679 | 1.721 |
| 08.07.2011 | 1.688 | 1.699 | 1.650 | 1.666 |
| 11.07.2011 | 1.670 | 1.680 | 1.656 | 1.676 |
| 12.07.2011 | 1.640 | 1.661 | 1.633 | 1.659 |
| 13.07.2011 | 1.649 | 1.670 | 1.646 | 1.659 |
| 14.07.2011 | 1.634 | 1.635 | 1.611 | 1.623 |
| 15.07.2011 | 1.640 | 1.685 | 1.634 | 1.673 |
| 19.07.2011 | 1.644 | 1.713 | 1.643 | 1.699 |
| 20.07.2011 | 1.702 | 1.708 | 1.680 | 1.691 |
| 21.07.2011 | 1.691 | 1.695 | 1.675 | 1.688 |
| 22.07.2011 | 1.693 | 1.738 | 1.692 | 1.728 |
| 25.07.2011 | 1.735 | 1.735 | 1.703 | 1.714 |
| 26.07.2011 | 1.702 | 1.707 | 1.675 | 1.688 |
| 27.07.2011 | 1.675 | 1.692 | 1.662 | 1.688 |
| 28.07.2011 | 1.679 | 1.684 | 1.657 | 1.673 |
| 29.07.2011 | 1.651 | 1.671 | 1.630 | 1.657 |
| 01.08.2011 | 1.707 | 1.729 | 1.692 | 1.713 |
| 02.08.2011 | 1.677 | 1.710 | 1.665 | 1.705 |
| 03.08.2011 | 1.689 | 1.710 | 1.678 | 1.701 |
| 04.08.2011 | 1.694 | 1.703 | 1.670 | 1.689 |
| 05.08.2011 | 1.609 | 1.650 | 1.607 | 1.632 |
| 08.08.2011 | 1.616 | 1.627 | 1.608 | 1.621 |
| 09.08.2011 | 1.577 | 1.581 | 1.521 | 1.581 |
| 10.08.2011 | 1.603 | 1.646 | 1.598 | 1.632 |
| 11.08.2011 | 1.593 | 1.671 | 1.592 | 1.656 |
| 12.08.2011 | 1.689 | 1.736 | 1.667 | 1.674 |
| 15.08.2011 | 1.696 | 1.716 | 1.680 | 1.715 |
| 16.08.2011 | 1.715 | 1.749 | 1.678 | 1.686 |
| 17.08.2011 | 1.677 | 1.691 | 1.665 | 1.684 |
| 18.08.2011 | 1.675 | 1.694 | 1.663 | 1.681 |
| 19.08.2011 | 1.648 | 1.659 | 1.620 | 1.627 |
| 22.08.2011 | 1.605 | 1.613 | 1.579 | 1.582 |
| 23.08.2011 | 1.597 | 1.607 | 1.582 | 1.601 |
| 24.08.2011 | 1.632 | 1.647 | 1.574 | 1.577 |
| 25.08.2011 | 1.603 | 1.643 | 1.599 | 1.620 |
| 26.08.2011 | 1.624 | 1.639 | 1.602 | 1.633 |
| 29.08.2011 | 1.652 | 1.670 | 1.629 | 1.658 |
| 30.08.2011 | 1.674 | 1.687 | 1.673 | 1.681 |
| 31.08.2011 | 1.693 | 1.782 | 1.693 | 1.764 |
| 01.09.2011 | 1.773 | 1.790 | 1.737 | 1.759 |
| 02.09.2011 | 1.760 | 1.876 | 1.747 | 1.862 |
| 05.09.2011 | 1.834 | 1.876 | 1.828 | 1.849 |
| 06.09.2011 | 1.809 | 1.815 | 1.707 | 1.712 |
| 07.09.2011 | 1.740 | 1.788 | 1.716 | 1.774 |
| 08.09.2011 | 1.830 | 1.873 | 1.806 | 1.828 |
| 09.09.2011 | 1.827 | 1.849 | 1.813 | 1.830 |
| 12.09.2011 | 1.790 | 1.822 | 1.765 | 1.808 |
| 13.09.2011 | 1.780 | 1.813 | 1.766 | 1.796 |
| 14.09.2011 | 1.810 | 1.875 | 1.803 | 1.811 |
| 15.09.2011 | 1.837 | 1.847 | 1.798 | 1.805 |
| 16.09.2011 | 1.820 | 1.835 | 1.790 | 1.835 |
| 20.09.2011 | 1.828 | 1.828 | 1.780 | 1.787 |
| 21.09.2011 | 1.767 | 1.797 | 1.767 | 1.780 |
| 22.09.2011 | 1.743 | 1.774 | 1.711 | 1.727 |
| 26.09.2011 | 1.708 | 1.746 | 1.695 | 1.701 |
| 27.09.2011 | 1.740 | 1.768 | 1.710 | 1.735 |
| 28.09.2011 | 1.740 | 1.799 | 1.740 | 1.773 |
| 29.09.2011 | 1.795 | 1.853 | 1.770 | 1.853 |
| 30.09.2011 | 1.830 | 1.830 | 1.802 | 1.825 |
| 03.10.2011 | 1.771 | 1.844 | 1.762 | 1.840 |
| 04.10.2011 | 1.810 | 1.825 | 1.785 | 1.820 |
| 05.10.2011 | 1.795 | 1.827 | 1.760 | 1.769 |
| 06.10.2011 | 1.809 | 1.852 | 1.801 | 1.816 |
| 07.10.2011 | 1.801 | 1.824 | 1.784 | 1.796 |
| 11.10.2011 | 1.826 | 1.829 | 1.763 | 1.765 |
| 12.10.2011 | 1.779 | 1.789 | 1.741 | 1.747 |
| 13.10.2011 | 1.777 | 1.778 | 1.735 | 1.738 |
| 14.10.2011 | 1.701 | 1.739 | 1.683 | 1.717 |
| 17.10.2011 | 1.737 | 1.752 | 1.714 | 1.745 |
| 18.10.2011 | 1.746 | 1.757 | 1.710 | 1.721 |
| 19.10.2011 | 1.721 | 1.721 | 1.687 | 1.697 |
| 20.10.2011 | 1.687 | 1.705 | 1.677 | 1.690 |
| 21.10.2011 | 1.709 | 1.735 | 1.696 | 1.709 |
| 24.10.2011 | 1.731 | 1.755 | 1.731 | 1.752 |
| 25.10.2011 | 1.749 | 1.756 | 1.715 | 1.722 |
| 26.10.2011 | 1.711 | 1.715 | 1.694 | 1.695 |
| 27.10.2011 | 1.699 | 1.728 | 1.686 | 1.709 |
| 28.10.2011 | 1.749 | 1.749 | 1.704 | 1.717 |
| 31.10.2011 | 1.720 | 1.746 | 1.720 | 1.729 |
| 01.11.2011 | 1.748 | 1.748 | 1.681 | 1.691 |
| 02.11.2011 | 1.675 | 1.675 | 1.623 | 1.635 |
| 04.11.2011 | 1.690 | 1.704 | 1.675 | 1.696 |
| 07.11.2011 | 1.694 | 1.748 | 1.682 | 1.720 |
| 08.11.2011 | 1.707 | 1.738 | 1.677 | 1.686 |
| 09.11.2011 | 1.703 | 1.712 | 1.657 | 1.663 |
| 10.11.2011 | 1.628 | 1.667 | 1.628 | 1.660 |
| 11.11.2011 | 1.661 | 1.679 | 1.644 | 1.649 |
| 14.11.2011 | 1.660 | 1.675 | 1.647 | 1.659 |
| 15.11.2011 | 1.627 | 1.630 | 1.608 | 1.614 |
| 16.11.2011 | 1.621 | 1.630 | 1.580 | 1.587 |
| 17.11.2011 | 1.590 | 1.605 | 1.571 | 1.585 |
| 18.11.2011 | 1.558 | 1.572 | 1.535 | 1.539 |
| 21.11.2011 | 1.519 | 1.535 | 1.491 | 1.506 |
| 22.11.2011 | 1.500 | 1.511 | 1.481 | 1.505 |
| 24.11.2011 | 1.507 | 1.552 | 1.499 | 1.535 |
| 25.11.2011 | 1.550 | 1.553 | 1.511 | 1.534 |
| 28.11.2011 | 1.524 | 1.525 | 1.479 | 1.484 |
| 29.11.2011 | 1.491 | 1.501 | 1.474 | 1.485 |
| 30.11.2011 | 1.499 | 1.557 | 1.496 | 1.552 |
| 01.12.2011 | 1.610 | 1.620 | 1.548 | 1.555 |
| 02.12.2011 | 1.573 | 1.589 | 1.552 | 1.588 |
| 05.12.2011 | 1.610 | 1.614 | 1.588 | 1.601 |
| 06.12.2011 | 1.613 | 1.636 | 1.597 | 1.608 |
| 07.12.2011 | 1.595 | 1.619 | 1.582 | 1.618 |
| 08.12.2011 | 1.597 | 1.622 | 1.586 | 1.600 |
| 09.12.2011 | 1.600 | 1.608 | 1.586 | 1.593 |
| 12.12.2011 | 1.633 | 1.649 | 1.555 | 1.561 |
| 13.12.2011 | 1.549 | 1.568 | 1.535 | 1.549 |
| 14.12.2011 | 1.555 | 1.559 | 1.534 | 1.540 |
| 15.12.2011 | 1.580 | 1.636 | 1.561 | 1.636 |
| 16.12.2011 | 1.642 | 1.674 | 1.603 | 1.619 |
| 19.12.2011 | 1.600 | 1.648 | 1.591 | 1.640 |
| 20.12.2011 | 1.634 | 1.671 | 1.620 | 1.664 |
| 21.12.2011 | 1.672 | 1.681 | 1.648 | 1.660 |
| 22.12.2011 | 1.674 | 1.684 | 1.629 | 1.654 |
| 26.12.2011 | 1.665 | 1.674 | 1.640 | 1.647 |
| 27.12.2011 | 1.649 | 1.669 | 1.636 | 1.667 |
| 28.12.2011 | 1.650 | 1.660 | 1.632 | 1.647 |
| 29.12.2011 | 1.655 | 1.659 | 1.630 | 1.649 |
| 30.12.2011 | 1.667 | 1.678 | 1.655 | 1.663 |