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

2014 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.999,9016
KAPANIŞ 1.996,9426

En Düşük

DÜŞÜK 1.535

En Yüksek

YÜKSEK 2.748
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20142.6852.7202.6702.682
07.01.20142.6702.6832.6522.670
08.01.20142.6892.7472.6892.747
09.01.20142.7422.7482.6932.711
10.01.20142.7302.7382.6962.736
14.01.20142.7002.7082.6542.666
15.01.20142.7102.7102.6322.645
16.01.20142.6552.6952.6432.689
17.01.20142.6492.6912.6262.634
20.01.20142.6282.6282.5612.566
21.01.20142.5662.5982.5382.545
22.01.20142.5642.6142.5402.599
23.01.20142.6242.6242.5512.552
24.01.20142.5422.5642.5252.539
27.01.20142.4602.4892.4232.423
28.01.20142.4242.4872.4052.444
29.01.20142.4942.5392.4302.535
30.01.20142.4992.5092.4532.468
31.01.20142.4952.5022.4282.461
03.02.20142.4302.4602.3922.394
04.02.20142.2552.3152.2452.245
05.02.20142.3452.3672.2312.255
06.02.20142.3102.3442.2502.292
07.02.20142.3422.3942.2962.384
10.02.20142.4552.4612.3362.379
12.02.20142.3802.3852.3252.353
13.02.20142.3502.3502.3012.307
14.02.20142.3002.3032.2072.245
17.02.20142.2342.2642.2052.228
18.02.20142.2332.2862.2162.283
19.02.20142.2842.2892.2512.280
20.02.20142.2642.2752.1882.209
21.02.20142.2442.3042.2102.301
24.02.20142.2852.3772.2812.351
25.02.20142.3592.4672.3422.463
26.02.20142.4192.4672.4022.455
27.02.20142.4352.4602.4082.416
28.02.20142.4392.4452.3522.378
03.03.20142.3002.4222.2702.406
04.03.20142.3922.4222.3612.406
05.03.20142.4482.4602.4222.428
06.03.20142.4362.4422.3912.438
07.03.20142.4392.4502.4012.418
10.03.20142.4002.4202.3902.401
11.03.20142.4002.4292.3912.427
12.03.20142.3982.4042.3322.337
13.03.20142.3382.3562.3152.321
14.03.20142.2452.2612.2292.239
17.03.20142.2152.2672.2022.261
18.03.20142.2632.3212.2382.306
19.03.20142.3252.3582.3142.325
20.03.20142.3072.3142.2452.247
24.03.20142.2342.3002.2232.276
25.03.20142.2362.2532.2002.207
26.03.20142.2262.2522.2142.224
27.03.20142.1922.2112.1402.204
28.03.20142.2102.2662.2012.266
31.03.20142.3152.3172.2702.312
01.04.20142.3082.3102.2352.243
02.04.20142.2602.2972.2482.274
03.04.20142.2742.3482.2682.316
04.04.20142.3072.3392.2872.334
07.04.20142.2952.3002.2672.272
08.04.20142.2442.2502.2162.225
09.04.20142.2002.2102.1712.179
10.04.20142.2072.2332.1752.178
11.04.20142.1042.1362.0882.113
14.04.20142.1002.1482.0992.107
15.04.20142.1122.1202.0902.102
16.04.20142.1242.1662.1152.165
17.04.20142.1662.2062.1662.182
18.04.20142.1902.2002.1462.177
21.04.20142.1902.2122.1792.187
22.04.20142.1852.1922.1592.166
23.04.20142.1672.1782.1472.166
24.04.20142.1962.2062.1662.180
25.04.20142.1702.1922.1632.167
28.04.20142.1002.1162.0562.073
30.04.20142.0732.0792.0412.056
01.05.20142.0502.0842.0432.076
02.05.20142.0752.0922.0482.068
07.05.20142.0372.0532.0182.023
08.05.20142.0382.0842.0112.066
09.05.20142.0102.0181.9711.977
12.05.20141.9452.0631.9432.022
13.05.20142.0072.0291.9651.979
14.05.20141.9751.9761.9501.963
15.05.20141.9361.9381.8711.873
16.05.20141.8501.8501.8031.814
19.05.20141.8141.8171.7101.714
20.05.20141.7641.7971.7501.774
21.05.20141.7601.8451.7541.838
22.05.20141.8501.8701.8301.854
23.05.20141.8601.8941.8561.880
26.05.20141.8971.9541.8861.939
27.05.20141.9501.9951.9321.937
28.05.20141.9602.0121.9501.957
29.05.20141.9481.9711.9211.933
30.05.20141.9481.9751.9321.954
02.06.20142.0162.0371.9852.005
03.06.20142.0302.0532.0012.010
04.06.20142.0422.0772.0272.044
05.06.20142.0262.0582.0042.018
06.06.20142.0022.0041.9551.966
09.06.20141.9671.9781.9391.966
10.06.20141.9781.9831.9481.957
11.06.20141.9621.9881.9551.980
12.06.20141.9621.9911.9451.989
13.06.20141.9802.0461.9712.045
16.06.20142.0562.0822.0062.030
17.06.20142.0402.0842.0202.082
18.06.20142.0752.0882.0452.052
19.06.20142.0732.0752.0472.074
20.06.20142.0752.0752.0362.048
23.06.20141.9781.9941.9571.966
24.06.20141.9791.9971.9601.982
25.06.20141.9501.9811.9501.957
26.06.20141.9571.9751.9411.955
27.06.20141.9521.9671.9331.954
30.06.20141.9381.9981.9381.993
01.07.20142.0062.0061.9871.995
02.07.20142.0072.0091.9881.998
03.07.20142.0072.0081.9871.994
04.07.20142.0052.0121.9871.995
07.07.20141.9992.0081.9821.985
08.07.20141.9631.9911.9501.968
09.07.20141.9611.9991.9611.992
10.07.20142.0022.0071.9751.978
11.07.20141.9581.9761.9511.958
14.07.20141.9671.9861.9561.980
15.07.20141.9911.9971.9821.992
16.07.20141.9971.9971.9661.977
17.07.20141.9851.9891.9651.969
18.07.20141.9501.9791.9501.972
22.07.20141.9982.0221.9952.016
23.07.20142.0212.0302.0122.018
24.07.20142.0252.0472.0052.025
25.07.20142.0372.0752.0232.072
28.07.20142.1502.1532.0582.066
29.07.20142.0752.0752.0432.059
30.07.20142.0582.0652.0412.051
31.07.20142.0562.0682.0312.063
01.08.20142.0412.0762.0382.075
04.08.20142.0502.0832.0242.050
05.08.20142.0692.0902.0452.045
06.08.20142.0642.0762.0372.042
07.08.20142.0262.0351.9782.031
08.08.20142.0052.0081.9551.964
11.08.20141.9972.0061.9652.002
12.08.20141.9922.0121.9771.988
13.08.20142.0002.0001.9781.994
14.08.20141.9912.0051.9801.998
15.08.20142.0082.0412.0062.029
18.08.20142.0442.0552.0252.029
19.08.20142.0512.0692.0372.054
20.08.20142.0552.0582.0282.034
21.08.20142.0352.0442.0162.024
22.08.20142.0362.0362.0012.007
25.08.20142.0202.0391.9962.010
26.08.20142.0102.0151.9911.991
27.08.20142.0002.0021.9651.981
28.08.20141.9811.9891.9671.972
29.08.20141.9652.0001.9591.983
01.09.20141.9191.9491.7991.808
02.09.20141.8081.8101.7311.740
03.09.20141.7601.7741.7351.755
04.09.20141.7701.7711.6461.657
05.09.20141.6571.6841.6181.658
08.09.20141.6891.6931.6371.647
09.09.20141.6521.6831.6471.677
10.09.20141.6631.7021.6561.693
11.09.20141.7021.7121.6771.707
12.09.20141.7291.7331.7201.732
16.09.20141.7391.7541.7361.749
17.09.20141.7601.7811.7571.767
18.09.20141.7701.7861.7531.779
19.09.20141.7851.7971.7841.794
22.09.20141.7941.7961.7671.776
24.09.20141.7701.7831.7411.777
25.09.20141.7771.7791.7581.776
26.09.20141.7351.7591.7321.758
29.09.20141.7801.7841.7561.763
30.09.20141.7571.7721.7171.765
01.10.20141.7641.7711.7341.735
02.10.20141.7001.7121.6831.692
03.10.20141.6791.7111.6791.703
06.10.20141.7191.7201.6901.695
07.10.20141.6801.6801.6451.655
08.10.20141.6171.6561.5951.653
09.10.20141.6411.6531.6151.624
10.10.20141.5941.6181.5831.604
14.10.20141.5721.5801.5521.564
15.10.20141.5711.6091.5701.594
16.10.20141.5501.5801.5391.563
17.10.20141.5541.5711.5351.538
20.10.20141.5781.6001.5771.598
21.10.20141.5981.6031.5581.560
22.10.20141.5801.6121.5801.610
23.10.20141.5931.6131.5811.601
24.10.20141.6111.6201.5921.603
27.10.20141.6061.6491.6041.645
28.10.20141.6571.6621.6231.661
29.10.20141.6751.7031.6751.694
30.10.20141.6821.6881.6711.683
31.10.20141.6931.7431.6911.738
04.11.20141.6201.6821.6121.653
05.11.20141.6251.6831.6231.681
06.11.20141.6701.6751.6221.648
07.11.20141.6471.6591.6331.658
10.11.20141.6501.6781.6471.678
11.11.20141.6941.6941.6621.685
12.11.20141.7041.7171.6951.703
13.11.20141.7151.7351.7101.723
14.11.20141.7301.7471.7131.725
17.11.20141.6701.6831.6511.655
18.11.20141.6671.6731.6511.672
19.11.20141.6831.6921.6511.652
20.11.20141.6501.6651.6301.653
21.11.20141.6911.7111.6661.675
25.11.20141.6871.6881.6511.665
26.11.20141.6521.6811.6521.673
27.11.20141.6781.6821.6521.656
28.11.20141.6411.6451.6211.635
01.12.20141.6181.6341.5901.634
02.12.20141.6251.6351.6231.628
03.12.20141.6351.6431.6221.630
04.12.20141.6501.6561.6221.634
05.12.20141.6361.6391.6151.639
08.12.20141.6441.6451.6281.638
09.12.20141.6131.6361.6081.610
10.12.20141.6001.6051.5711.576
11.12.20141.5601.5691.5501.561
12.12.20141.5541.5961.5531.584
15.12.20141.5841.6071.5761.588
16.12.20141.5601.5731.5431.543
17.12.20141.5421.5751.5401.560
18.12.20141.5811.5961.5581.564
19.12.20141.5761.5831.5541.568
22.12.20141.5601.5751.5501.575
24.12.20141.5801.5871.5721.575
25.12.20141.5651.5801.5581.560
26.12.20141.5611.5891.5611.584
29.12.20141.6001.6131.5701.585
30.12.20141.5781.5831.5561.556