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

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.530,8745
KAPANIŞ 1.530,3077

En Düşük

DÜŞÜK 1.318

En Yüksek

YÜKSEK 1.848
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20171.7591.7681.7531.767
05.01.20171.7731.7931.7681.782
06.01.20171.7751.8391.7711.838
10.01.20171.8301.8481.8071.813
11.01.20171.8191.8221.8121.813
12.01.20171.8021.8071.7861.803
13.01.20171.7951.8101.7821.798
16.01.20171.7981.7981.7631.770
17.01.20171.7581.7661.7271.728
18.01.20171.7081.7251.6961.717
19.01.20171.7241.7421.7141.730
20.01.20171.7111.7511.7111.743
23.01.20171.7171.7401.7131.727
24.01.20171.7491.7591.7301.734
25.01.20171.7581.7631.7451.754
26.01.20171.7761.8141.7691.812
27.01.20171.8151.8181.7851.785
30.01.20171.7991.8051.7901.792
31.01.20171.7721.7821.7651.776
01.02.20171.7671.7931.7561.788
02.02.20171.7811.7831.7611.764
03.02.20171.7681.7731.7521.762
06.02.20171.7651.7811.7411.779
07.02.20171.8001.8001.6361.680
08.02.20171.6951.7011.6721.694
09.02.20171.7001.7101.6921.701
10.02.20171.7231.7261.7041.717
13.02.20171.7231.7371.7171.735
14.02.20171.7351.7351.7201.729
15.02.20171.7401.7421.6991.706
16.02.20171.6941.7031.6831.696
17.02.20171.6911.7021.6731.699
20.02.20171.6871.6921.6711.678
21.02.20171.6701.6901.6621.689
22.02.20171.6981.7001.6761.683
23.02.20171.6861.6911.6721.689
24.02.20171.6751.6831.6561.663
27.02.20171.6471.6711.6361.668
28.02.20171.6691.6701.6521.653
01.03.20171.6561.6721.6481.670
02.03.20171.6881.7061.6711.704
03.03.20171.6791.6791.6361.644
06.03.20171.6341.6351.6111.620
07.03.20171.6161.6181.6011.614
08.03.20171.6051.6381.6041.633
09.03.20171.6171.6441.6171.638
10.03.20171.6551.6581.6211.625
13.03.20171.6211.6521.6201.644
14.03.20171.6501.6611.6441.651
15.03.20171.6501.6581.6481.651
16.03.20171.6441.6531.6371.651
17.03.20171.6351.6391.6151.625
21.03.20171.6321.6561.6211.653
22.03.20171.6251.6401.5951.597
23.03.20171.5911.5991.5761.582
24.03.20171.5861.5931.5721.582
27.03.20171.5761.5961.5621.580
28.03.20171.5921.6031.5841.602
29.03.20171.5901.5991.5731.583
30.03.20171.5631.5651.5351.539
31.03.20171.5401.5401.4901.492
03.04.20171.5101.5251.4791.517
04.04.20171.5091.5121.4801.493
05.04.20171.5011.5151.4931.499
06.04.20171.4981.5081.4741.481
07.04.20171.4861.4941.4751.478
10.04.20171.4901.5051.4881.495
11.04.20171.4781.4981.4681.480
12.04.20171.4671.4711.4431.455
13.04.20171.4411.4601.4311.454
14.04.20171.4461.4581.4381.443
17.04.20171.4301.4481.4241.446
18.04.20171.4531.4561.4111.425
19.04.20171.4201.4411.4111.420
20.04.20171.4151.4261.3961.404
21.04.20171.4041.4201.3991.414
24.04.20171.4301.4681.4181.460
25.04.20171.4551.4781.4551.477
26.04.20171.4931.5321.4911.510
27.04.20171.5101.5181.5001.507
28.04.20171.5121.5231.4941.497
01.05.20171.5001.5071.4931.499
02.05.20171.5091.5471.5011.538
08.05.20171.5701.5741.5501.555
09.05.20171.5471.5571.5381.555
10.05.20171.5661.5741.5451.553
11.05.20171.5481.5491.5121.535
12.05.20171.5301.5651.5281.560
15.05.20171.4501.4581.4141.440
16.05.20171.4401.4571.4291.435
17.05.20171.4281.4551.4261.431
18.05.20171.4091.4261.4021.420
19.05.20171.4301.4321.4121.422
22.05.20171.4041.4051.3731.387
23.05.20171.3771.3831.3701.374
24.05.20171.3881.4011.3801.388
25.05.20171.3901.4101.3811.401
26.05.20171.4011.4261.3991.422
29.05.20171.4241.4411.4121.413
30.05.20171.4111.4271.4081.423
31.05.20171.4011.4181.3981.405
01.06.20171.4121.4661.4061.440
02.06.20171.4101.4391.4031.439
05.06.20171.4341.4341.4081.421
06.06.20171.4241.4241.4011.403
07.06.20171.4021.4271.3941.422
08.06.20171.4241.4291.4151.420
09.06.20171.4111.4251.4111.421
12.06.20171.4131.4341.4131.427
13.06.20171.4331.4721.4271.467
14.06.20171.4711.4741.4361.443
15.06.20171.4441.4661.4411.449
16.06.20171.4551.4681.4511.465
19.06.20171.4681.4851.4661.484
20.06.20171.4991.5081.4901.492
21.06.20171.4881.4881.4481.454
22.06.20171.4551.4791.4551.469
23.06.20171.4711.4851.4691.484
26.06.20171.4881.5001.4851.487
27.06.20171.4971.4971.4821.490
28.06.20171.4901.4901.4701.475
29.06.20171.4841.5011.4701.499
30.06.20171.4881.5171.4831.512
03.07.20171.5121.5141.4991.506
04.07.20171.5151.5251.5001.507
05.07.20171.5071.5251.5061.524
06.07.20171.5301.5531.5251.532
07.07.20171.5121.5141.4941.500
10.07.20171.5151.5221.5081.516
11.07.20171.4811.4861.4081.450
12.07.20171.4421.4591.4381.447
13.07.20171.4501.4561.4451.451
14.07.20171.4541.4771.4431.471
18.07.20171.4641.4701.4511.459
19.07.20171.4621.4681.4571.461
20.07.20171.4651.4791.4571.470
21.07.20171.4671.4721.4551.459
24.07.20171.4511.4531.4371.441
25.07.20171.4401.4461.4351.439
26.07.20171.4491.4681.4371.459
27.07.20171.4601.4991.4591.484
28.07.20171.4791.4851.4671.477
31.07.20171.4821.4931.4731.487
01.08.20171.4871.5021.4791.488
02.08.20171.4971.5001.4761.487
03.08.20171.4811.4981.4801.493
04.08.20171.4341.4521.3991.434
07.08.20171.4341.4671.4301.462
08.08.20171.4681.4821.4571.468
09.08.20171.4741.4811.4481.452
10.08.20171.4441.4611.4421.460
14.08.20171.4531.4531.4201.422
15.08.20171.4231.4501.4211.434
16.08.20171.4341.4751.4291.448
17.08.20171.4581.4691.4541.459
18.08.20171.4381.4681.4341.443
21.08.20171.4511.4711.4491.452
22.08.20171.4501.4661.4501.459
23.08.20171.4711.5031.4681.472
24.08.20171.5021.5621.4861.544
25.08.20171.5471.5681.5361.538
28.08.20171.5481.5691.5341.568
29.08.20171.5361.5681.5361.556
30.08.20171.5601.5751.5511.573
31.08.20171.5791.5971.5791.580
01.09.20171.5821.5911.5711.573
04.09.20171.5671.5671.5371.541
05.09.20171.5411.5431.5011.501
06.09.20171.4881.5041.4811.497
07.09.20171.5031.5311.4971.525
08.09.20171.5121.5191.5001.506
11.09.20171.5301.5351.5151.519
12.09.20171.5371.5431.5281.532
13.09.20171.5351.5421.5271.529
14.09.20171.5341.5371.5151.515
15.09.20171.5031.5201.4971.501
19.09.20171.5001.5121.4861.507
20.09.20171.5011.5011.4481.486
21.09.20171.4911.5151.4791.509
22.09.20171.5131.5171.4951.504
25.09.20171.5101.5201.4991.518
26.09.20171.5201.5301.5071.527
27.09.20171.5261.5371.5131.531
28.09.20171.5361.5501.5271.546
29.09.20171.5501.5751.5481.572
02.10.20171.5811.5861.5721.581
03.10.20171.5841.5921.5751.582
04.10.20171.5781.5891.5681.574
05.10.20171.5811.6051.5801.600
06.10.20171.6071.6121.5861.590
10.10.20171.5911.6221.5911.617
11.10.20171.6131.6231.6021.620
12.10.20171.6301.6551.6301.640
13.10.20171.6421.6531.6191.628
16.10.20171.6401.6441.6221.627
17.10.20171.6301.6311.5971.605
18.10.20171.6131.6221.6101.621
19.10.20171.6281.6291.6111.618
20.10.20171.6181.6361.6151.633
23.10.20171.6401.6401.6141.627
24.10.20171.6301.6501.6291.649
25.10.20171.6411.6451.6091.613
26.10.20171.6071.6111.5911.599
27.10.20171.6111.6201.6061.616
30.10.20171.6201.6241.5971.612
31.10.20171.6001.6041.5871.589
01.11.20171.6021.6291.5911.626
02.11.20171.6501.6511.6221.627
06.11.20171.4911.5261.4711.476
07.11.20171.4751.4781.4541.465
08.11.20171.4601.4701.4371.470
09.11.20171.4781.4801.4411.455
10.11.20171.4351.4731.4311.459
13.11.20171.4551.4581.4421.442
14.11.20171.4411.4501.4331.433
15.11.20171.4311.4311.3751.378
16.11.20171.3891.4021.3791.394
17.11.20171.4071.4131.3781.383
20.11.20171.3801.3881.3731.377
21.11.20171.3761.3761.3601.367
22.11.20171.3761.3851.3621.363
24.11.20171.3611.3611.3401.344
27.11.20171.3471.3471.3201.324
28.11.20171.3251.3401.3201.325
29.11.20171.3391.3441.3291.338
30.11.20171.3381.3601.3311.358
01.12.20171.3391.3611.3181.340
04.12.20171.3651.3681.3261.330
05.12.20171.3381.3571.3351.355
06.12.20171.3851.4251.3721.381
07.12.20171.3811.3821.3581.360
08.12.20171.3601.4081.3591.401
11.12.20171.4041.4131.3831.398
12.12.20171.3901.4131.3871.393
13.12.20171.3811.4031.3741.394
14.12.20171.4001.4031.3841.395
15.12.20171.3931.4121.3911.397
18.12.20171.4051.4111.3911.393
19.12.20171.4011.4061.3911.394
20.12.20171.3921.3981.3891.391
21.12.20171.3901.3991.3791.387
22.12.20171.3851.4071.3841.397
25.12.20171.3951.3961.3691.381
26.12.20171.3821.3921.3821.386
27.12.20171.3851.4081.3841.398
28.12.20171.4081.4081.3881.392
29.12.20171.3921.4021.3861.398