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
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.515,7787
KAPANIŞ 1.514,7336
En Düşük
DÜŞÜK 1.084
En Yüksek
YÜKSEK 1.878
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 1.561 | 1.591 | 1.553 | 1.580 |
| 06.01.2015 | 1.556 | 1.561 | 1.531 | 1.532 |
| 07.01.2015 | 1.527 | 1.535 | 1.518 | 1.520 |
| 08.01.2015 | 1.529 | 1.543 | 1.521 | 1.526 |
| 09.01.2015 | 1.529 | 1.534 | 1.508 | 1.516 |
| 13.01.2015 | 1.501 | 1.510 | 1.487 | 1.509 |
| 14.01.2015 | 1.500 | 1.517 | 1.462 | 1.478 |
| 15.01.2015 | 1.471 | 1.495 | 1.457 | 1.460 |
| 16.01.2015 | 1.445 | 1.449 | 1.415 | 1.449 |
| 19.01.2015 | 1.458 | 1.472 | 1.452 | 1.455 |
| 20.01.2015 | 1.468 | 1.521 | 1.462 | 1.507 |
| 21.01.2015 | 1.450 | 1.493 | 1.441 | 1.478 |
| 22.01.2015 | 1.478 | 1.524 | 1.476 | 1.523 |
| 23.01.2015 | 1.536 | 1.547 | 1.524 | 1.536 |
| 26.01.2015 | 1.523 | 1.543 | 1.513 | 1.539 |
| 27.01.2015 | 1.553 | 1.579 | 1.543 | 1.560 |
| 28.01.2015 | 1.555 | 1.593 | 1.553 | 1.585 |
| 29.01.2015 | 1.569 | 1.570 | 1.518 | 1.527 |
| 30.01.2015 | 1.537 | 1.560 | 1.537 | 1.542 |
| 02.02.2015 | 1.535 | 1.567 | 1.530 | 1.557 |
| 03.02.2015 | 1.557 | 1.588 | 1.557 | 1.572 |
| 04.02.2015 | 1.592 | 1.613 | 1.577 | 1.600 |
| 05.02.2015 | 1.609 | 1.624 | 1.600 | 1.607 |
| 06.02.2015 | 1.621 | 1.628 | 1.597 | 1.618 |
| 09.02.2015 | 1.629 | 1.646 | 1.618 | 1.639 |
| 10.02.2015 | 1.645 | 1.656 | 1.635 | 1.650 |
| 12.02.2015 | 1.668 | 1.680 | 1.662 | 1.674 |
| 13.02.2015 | 1.674 | 1.778 | 1.668 | 1.737 |
| 16.02.2015 | 1.729 | 1.765 | 1.729 | 1.747 |
| 17.02.2015 | 1.749 | 1.778 | 1.748 | 1.774 |
| 18.02.2015 | 1.782 | 1.798 | 1.782 | 1.788 |
| 19.02.2015 | 1.811 | 1.817 | 1.767 | 1.790 |
| 20.02.2015 | 1.798 | 1.808 | 1.785 | 1.798 |
| 23.02.2015 | 1.800 | 1.812 | 1.794 | 1.803 |
| 24.02.2015 | 1.797 | 1.810 | 1.787 | 1.796 |
| 25.02.2015 | 1.792 | 1.800 | 1.765 | 1.788 |
| 26.02.2015 | 1.772 | 1.806 | 1.772 | 1.805 |
| 27.02.2015 | 1.811 | 1.832 | 1.806 | 1.819 |
| 02.03.2015 | 1.828 | 1.873 | 1.828 | 1.856 |
| 03.03.2015 | 1.857 | 1.864 | 1.835 | 1.850 |
| 04.03.2015 | 1.836 | 1.854 | 1.831 | 1.843 |
| 05.03.2015 | 1.829 | 1.870 | 1.813 | 1.866 |
| 06.03.2015 | 1.869 | 1.869 | 1.838 | 1.848 |
| 09.03.2015 | 1.835 | 1.851 | 1.826 | 1.832 |
| 10.03.2015 | 1.832 | 1.843 | 1.811 | 1.815 |
| 11.03.2015 | 1.800 | 1.810 | 1.790 | 1.794 |
| 12.03.2015 | 1.799 | 1.807 | 1.783 | 1.802 |
| 13.03.2015 | 1.805 | 1.833 | 1.800 | 1.816 |
| 16.03.2015 | 1.829 | 1.845 | 1.806 | 1.828 |
| 17.03.2015 | 1.834 | 1.837 | 1.820 | 1.829 |
| 18.03.2015 | 1.832 | 1.845 | 1.823 | 1.839 |
| 19.03.2015 | 1.846 | 1.853 | 1.824 | 1.835 |
| 20.03.2015 | 1.833 | 1.833 | 1.804 | 1.821 |
| 23.03.2015 | 1.844 | 1.865 | 1.841 | 1.854 |
| 24.03.2015 | 1.857 | 1.875 | 1.852 | 1.869 |
| 25.03.2015 | 1.875 | 1.878 | 1.851 | 1.869 |
| 26.03.2015 | 1.860 | 1.869 | 1.818 | 1.824 |
| 27.03.2015 | 1.809 | 1.816 | 1.766 | 1.783 |
| 30.03.2015 | 1.774 | 1.780 | 1.752 | 1.774 |
| 31.03.2015 | 1.788 | 1.793 | 1.753 | 1.754 |
| 01.04.2015 | 1.749 | 1.764 | 1.714 | 1.750 |
| 02.04.2015 | 1.750 | 1.785 | 1.737 | 1.743 |
| 03.04.2015 | 1.741 | 1.753 | 1.727 | 1.750 |
| 06.04.2015 | 1.750 | 1.780 | 1.737 | 1.775 |
| 07.04.2015 | 1.803 | 1.809 | 1.783 | 1.802 |
| 08.04.2015 | 1.815 | 1.843 | 1.814 | 1.820 |
| 09.04.2015 | 1.828 | 1.834 | 1.813 | 1.819 |
| 10.04.2015 | 1.820 | 1.831 | 1.819 | 1.826 |
| 13.04.2015 | 1.826 | 1.832 | 1.808 | 1.832 |
| 14.04.2015 | 1.825 | 1.866 | 1.816 | 1.864 |
| 15.04.2015 | 1.824 | 1.826 | 1.733 | 1.743 |
| 16.04.2015 | 1.743 | 1.755 | 1.691 | 1.718 |
| 17.04.2015 | 1.714 | 1.726 | 1.667 | 1.678 |
| 20.04.2015 | 1.688 | 1.701 | 1.672 | 1.683 |
| 21.04.2015 | 1.676 | 1.695 | 1.643 | 1.683 |
| 22.04.2015 | 1.695 | 1.716 | 1.688 | 1.708 |
| 23.04.2015 | 1.718 | 1.748 | 1.718 | 1.730 |
| 24.04.2015 | 1.750 | 1.750 | 1.721 | 1.736 |
| 27.04.2015 | 1.735 | 1.740 | 1.706 | 1.726 |
| 28.04.2015 | 1.736 | 1.743 | 1.715 | 1.721 |
| 30.04.2015 | 1.718 | 1.720 | 1.670 | 1.677 |
| 01.05.2015 | 1.666 | 1.685 | 1.644 | 1.659 |
| 07.05.2015 | 1.666 | 1.683 | 1.660 | 1.665 |
| 08.05.2015 | 1.665 | 1.677 | 1.652 | 1.660 |
| 11.05.2015 | 1.665 | 1.695 | 1.647 | 1.675 |
| 12.05.2015 | 1.755 | 1.777 | 1.729 | 1.732 |
| 13.05.2015 | 1.756 | 1.760 | 1.722 | 1.738 |
| 14.05.2015 | 1.733 | 1.740 | 1.694 | 1.698 |
| 15.05.2015 | 1.714 | 1.750 | 1.713 | 1.736 |
| 18.05.2015 | 1.743 | 1.780 | 1.739 | 1.756 |
| 19.05.2015 | 1.763 | 1.792 | 1.763 | 1.777 |
| 20.05.2015 | 1.786 | 1.795 | 1.766 | 1.778 |
| 21.05.2015 | 1.780 | 1.796 | 1.771 | 1.781 |
| 22.05.2015 | 1.785 | 1.794 | 1.776 | 1.787 |
| 25.05.2015 | 1.797 | 1.803 | 1.783 | 1.790 |
| 26.05.2015 | 1.789 | 1.802 | 1.783 | 1.788 |
| 27.05.2015 | 1.793 | 1.820 | 1.785 | 1.802 |
| 28.05.2015 | 1.802 | 1.803 | 1.763 | 1.783 |
| 29.05.2015 | 1.790 | 1.804 | 1.773 | 1.796 |
| 01.06.2015 | 1.774 | 1.792 | 1.759 | 1.777 |
| 02.06.2015 | 1.775 | 1.780 | 1.752 | 1.761 |
| 03.06.2015 | 1.750 | 1.754 | 1.734 | 1.750 |
| 04.06.2015 | 1.750 | 1.763 | 1.737 | 1.756 |
| 05.06.2015 | 1.742 | 1.749 | 1.720 | 1.729 |
| 08.06.2015 | 1.727 | 1.734 | 1.713 | 1.718 |
| 09.06.2015 | 1.705 | 1.724 | 1.703 | 1.710 |
| 10.06.2015 | 1.704 | 1.732 | 1.684 | 1.686 |
| 11.06.2015 | 1.697 | 1.708 | 1.679 | 1.686 |
| 12.06.2015 | 1.683 | 1.700 | 1.670 | 1.676 |
| 15.06.2015 | 1.666 | 1.670 | 1.651 | 1.667 |
| 16.06.2015 | 1.669 | 1.693 | 1.668 | 1.672 |
| 17.06.2015 | 1.671 | 1.680 | 1.648 | 1.648 |
| 18.06.2015 | 1.648 | 1.664 | 1.646 | 1.646 |
| 19.06.2015 | 1.655 | 1.669 | 1.645 | 1.655 |
| 22.06.2015 | 1.655 | 1.662 | 1.638 | 1.661 |
| 23.06.2015 | 1.691 | 1.693 | 1.667 | 1.687 |
| 24.06.2015 | 1.689 | 1.689 | 1.657 | 1.661 |
| 25.06.2015 | 1.651 | 1.672 | 1.644 | 1.658 |
| 26.06.2015 | 1.653 | 1.653 | 1.635 | 1.638 |
| 29.06.2015 | 1.580 | 1.607 | 1.576 | 1.600 |
| 30.06.2015 | 1.600 | 1.606 | 1.589 | 1.600 |
| 01.07.2015 | 1.600 | 1.605 | 1.582 | 1.587 |
| 02.07.2015 | 1.600 | 1.604 | 1.592 | 1.594 |
| 03.07.2015 | 1.591 | 1.599 | 1.579 | 1.582 |
| 06.07.2015 | 1.553 | 1.581 | 1.552 | 1.562 |
| 07.07.2015 | 1.585 | 1.601 | 1.575 | 1.575 |
| 08.07.2015 | 1.570 | 1.570 | 1.538 | 1.538 |
| 09.07.2015 | 1.503 | 1.509 | 1.462 | 1.483 |
| 10.07.2015 | 1.491 | 1.513 | 1.484 | 1.491 |
| 13.07.2015 | 1.496 | 1.507 | 1.492 | 1.496 |
| 14.07.2015 | 1.530 | 1.554 | 1.527 | 1.544 |
| 15.07.2015 | 1.559 | 1.568 | 1.546 | 1.550 |
| 16.07.2015 | 1.560 | 1.579 | 1.551 | 1.558 |
| 17.07.2015 | 1.555 | 1.558 | 1.536 | 1.546 |
| 21.07.2015 | 1.546 | 1.560 | 1.540 | 1.544 |
| 22.07.2015 | 1.535 | 1.555 | 1.523 | 1.551 |
| 23.07.2015 | 1.544 | 1.557 | 1.529 | 1.553 |
| 24.07.2015 | 1.551 | 1.562 | 1.536 | 1.540 |
| 27.07.2015 | 1.524 | 1.529 | 1.511 | 1.518 |
| 28.07.2015 | 1.500 | 1.519 | 1.485 | 1.512 |
| 29.07.2015 | 1.514 | 1.518 | 1.498 | 1.515 |
| 30.07.2015 | 1.515 | 1.526 | 1.508 | 1.520 |
| 31.07.2015 | 1.520 | 1.557 | 1.520 | 1.549 |
| 03.08.2015 | 1.490 | 1.519 | 1.479 | 1.484 |
| 04.08.2015 | 1.484 | 1.488 | 1.445 | 1.457 |
| 05.08.2015 | 1.455 | 1.476 | 1.447 | 1.466 |
| 06.08.2015 | 1.477 | 1.491 | 1.465 | 1.476 |
| 07.08.2015 | 1.470 | 1.482 | 1.460 | 1.478 |
| 10.08.2015 | 1.476 | 1.476 | 1.464 | 1.474 |
| 11.08.2015 | 1.478 | 1.488 | 1.465 | 1.487 |
| 12.08.2015 | 1.475 | 1.493 | 1.461 | 1.463 |
| 13.08.2015 | 1.461 | 1.475 | 1.451 | 1.455 |
| 14.08.2015 | 1.454 | 1.462 | 1.447 | 1.452 |
| 17.08.2015 | 1.453 | 1.454 | 1.424 | 1.430 |
| 18.08.2015 | 1.428 | 1.440 | 1.412 | 1.421 |
| 19.08.2015 | 1.415 | 1.421 | 1.399 | 1.401 |
| 20.08.2015 | 1.387 | 1.389 | 1.352 | 1.355 |
| 21.08.2015 | 1.320 | 1.331 | 1.312 | 1.312 |
| 24.08.2015 | 1.261 | 1.269 | 1.208 | 1.208 |
| 25.08.2015 | 1.148 | 1.228 | 1.124 | 1.180 |
| 26.08.2015 | 1.176 | 1.223 | 1.172 | 1.213 |
| 27.08.2015 | 1.240 | 1.271 | 1.237 | 1.264 |
| 28.08.2015 | 1.280 | 1.298 | 1.280 | 1.292 |
| 31.08.2015 | 1.291 | 1.300 | 1.266 | 1.279 |
| 01.09.2015 | 1.270 | 1.275 | 1.250 | 1.250 |
| 02.09.2015 | 1.227 | 1.267 | 1.211 | 1.246 |
| 03.09.2015 | 1.256 | 1.269 | 1.219 | 1.222 |
| 04.09.2015 | 1.226 | 1.228 | 1.187 | 1.193 |
| 07.09.2015 | 1.188 | 1.217 | 1.170 | 1.202 |
| 08.09.2015 | 1.200 | 1.214 | 1.184 | 1.187 |
| 09.09.2015 | 1.221 | 1.262 | 1.220 | 1.262 |
| 10.09.2015 | 1.233 | 1.248 | 1.227 | 1.242 |
| 11.09.2015 | 1.242 | 1.290 | 1.242 | 1.264 |
| 14.09.2015 | 1.264 | 1.273 | 1.231 | 1.244 |
| 15.09.2015 | 1.257 | 1.297 | 1.250 | 1.282 |
| 16.09.2015 | 1.301 | 1.352 | 1.301 | 1.334 |
| 17.09.2015 | 1.334 | 1.338 | 1.259 | 1.266 |
| 18.09.2015 | 1.258 | 1.261 | 1.238 | 1.247 |
| 24.09.2015 | 1.247 | 1.251 | 1.231 | 1.235 |
| 25.09.2015 | 1.236 | 1.255 | 1.218 | 1.228 |
| 28.09.2015 | 1.232 | 1.244 | 1.211 | 1.215 |
| 29.09.2015 | 1.199 | 1.199 | 1.151 | 1.152 |
| 30.09.2015 | 1.177 | 1.179 | 1.157 | 1.164 |
| 01.10.2015 | 1.174 | 1.215 | 1.171 | 1.206 |
| 02.10.2015 | 1.190 | 1.203 | 1.180 | 1.184 |
| 05.10.2015 | 1.193 | 1.210 | 1.185 | 1.204 |
| 06.10.2015 | 1.221 | 1.240 | 1.215 | 1.218 |
| 07.10.2015 | 1.218 | 1.251 | 1.218 | 1.248 |
| 08.10.2015 | 1.252 | 1.261 | 1.237 | 1.237 |
| 09.10.2015 | 1.243 | 1.273 | 1.241 | 1.271 |
| 13.10.2015 | 1.271 | 1.279 | 1.246 | 1.252 |
| 14.10.2015 | 1.246 | 1.262 | 1.237 | 1.246 |
| 15.10.2015 | 1.235 | 1.255 | 1.227 | 1.251 |
| 16.10.2015 | 1.259 | 1.280 | 1.259 | 1.269 |
| 19.10.2015 | 1.268 | 1.274 | 1.237 | 1.250 |
| 20.10.2015 | 1.250 | 1.264 | 1.245 | 1.259 |
| 21.10.2015 | 1.259 | 1.277 | 1.249 | 1.277 |
| 22.10.2015 | 1.266 | 1.274 | 1.255 | 1.261 |
| 23.10.2015 | 1.288 | 1.298 | 1.279 | 1.283 |
| 26.10.2015 | 1.300 | 1.307 | 1.283 | 1.296 |
| 27.10.2015 | 1.299 | 1.307 | 1.287 | 1.287 |
| 28.10.2015 | 1.280 | 1.291 | 1.268 | 1.279 |
| 29.10.2015 | 1.283 | 1.293 | 1.268 | 1.284 |
| 30.10.2015 | 1.279 | 1.286 | 1.262 | 1.279 |
| 02.11.2015 | 1.266 | 1.282 | 1.263 | 1.268 |
| 04.11.2015 | 1.258 | 1.265 | 1.228 | 1.235 |
| 05.11.2015 | 1.233 | 1.244 | 1.223 | 1.241 |
| 06.11.2015 | 1.240 | 1.257 | 1.229 | 1.253 |
| 09.11.2015 | 1.270 | 1.295 | 1.269 | 1.295 |
| 10.11.2015 | 1.295 | 1.312 | 1.279 | 1.311 |
| 11.11.2015 | 1.319 | 1.341 | 1.313 | 1.328 |
| 12.11.2015 | 1.331 | 1.334 | 1.303 | 1.330 |
| 13.11.2015 | 1.305 | 1.319 | 1.292 | 1.310 |
| 16.11.2015 | 1.286 | 1.318 | 1.278 | 1.312 |
| 17.11.2015 | 1.330 | 1.333 | 1.314 | 1.323 |
| 18.11.2015 | 1.335 | 1.345 | 1.323 | 1.326 |
| 19.11.2015 | 1.350 | 1.358 | 1.328 | 1.333 |
| 20.11.2015 | 1.323 | 1.331 | 1.310 | 1.330 |
| 24.11.2015 | 1.324 | 1.339 | 1.318 | 1.336 |
| 25.11.2015 | 1.332 | 1.350 | 1.332 | 1.338 |
| 26.11.2015 | 1.348 | 1.368 | 1.346 | 1.367 |
| 27.11.2015 | 1.368 | 1.372 | 1.346 | 1.352 |
| 30.11.2015 | 1.348 | 1.349 | 1.320 | 1.330 |
| 01.12.2015 | 1.339 | 1.343 | 1.328 | 1.334 |
| 02.12.2015 | 1.323 | 1.331 | 1.306 | 1.320 |
| 03.12.2015 | 1.317 | 1.320 | 1.311 | 1.319 |
| 04.12.2015 | 1.295 | 1.307 | 1.282 | 1.286 |
| 07.12.2015 | 1.246 | 1.254 | 1.213 | 1.216 |
| 08.12.2015 | 1.221 | 1.232 | 1.217 | 1.224 |
| 09.12.2015 | 1.221 | 1.237 | 1.221 | 1.229 |
| 10.12.2015 | 1.220 | 1.227 | 1.209 | 1.212 |
| 11.12.2015 | 1.203 | 1.223 | 1.202 | 1.218 |
| 14.12.2015 | 1.195 | 1.198 | 1.185 | 1.195 |
| 15.12.2015 | 1.197 | 1.215 | 1.185 | 1.185 |
| 16.12.2015 | 1.194 | 1.195 | 1.169 | 1.171 |
| 17.12.2015 | 1.200 | 1.200 | 1.186 | 1.187 |
| 18.12.2015 | 1.173 | 1.189 | 1.161 | 1.161 |
| 21.12.2015 | 1.149 | 1.150 | 1.130 | 1.146 |
| 22.12.2015 | 1.133 | 1.146 | 1.130 | 1.142 |
| 24.12.2015 | 1.137 | 1.139 | 1.107 | 1.109 |
| 25.12.2015 | 1.099 | 1.109 | 1.084 | 1.092 |
| 28.12.2015 | 1.094 | 1.127 | 1.094 | 1.122 |
| 29.12.2015 | 1.124 | 1.136 | 1.118 | 1.131 |
| 30.12.2015 | 1.131 | 1.143 | 1.128 | 1.135 |