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
Nidec Corporation logosu
6594.T
Nidec Corporation
09:30:00
2695 ¥
0.0000 (%0.00)
Önceki Kapanış: 2777
Düşük₺2695
Yüksek₺2813
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

6594.T: Nidec Corporation Arşiv

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 901,5714
KAPANIŞ 901,8112

En Düşük

DÜŞÜK 622,5

En Yüksek

YÜKSEK 1.295
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2013647,5655643,75648,75
07.01.2013673,75675660666,25
08.01.2013675680651,25655
09.01.2013656,25673,75650670
10.01.2013671,25677,5665671,25
11.01.2013673,75677,5662,5665
15.01.2013675675652,5656,25
16.01.2013652,5652,5643,75647,5
17.01.2013650652,5640641,25
18.01.2013656,25665652,5663,75
21.01.2013675675661,25662,5
22.01.2013662,5667,5656,25662,5
23.01.2013660668,75656,25663,75
24.01.2013657,5661,25651,25658,75
25.01.2013633,75655628,75652,5
28.01.2013643,75643,75630630
29.01.2013625635622,5630
30.01.2013630648,75630647,5
31.01.2013650663,75650660
01.02.2013663,75670647,5652,5
04.02.2013650650635641,25
05.02.2013636,25646,25632,5641,25
06.02.2013646,25652,5643,75647,5
07.02.2013645662,5645660
08.02.2013657,5663,75653,75657,5
12.02.2013667,5668,75653,75653,75
13.02.2013652,5662,5652,5657,5
14.02.2013661,25666,25660662,5
15.02.2013665665657,5661,25
18.02.2013662,5667,5661,25667,5
19.02.2013665665657,5658,75
20.02.2013665665660662,5
21.02.2013658,75661,25652,5652,5
22.02.2013661,25701,25660696,25
25.02.2013721,25722,5707,5711,25
26.02.2013691,25695683,75686,25
27.02.2013683,75686,25663,75668,75
28.02.2013681,25685671,25685
01.03.2013678,75687,5675680
04.03.2013682,5691,25673,75675
05.03.2013676,25678,75671,25675
06.03.2013677,5680672,5675
07.03.2013678,75681,25675675
08.03.2013675678,75663,75676,25
11.03.2013681,25711,25678,75710
12.03.2013718,75737,5713,75721,25
13.03.2013717,5721,25707,5713,75
14.03.2013715715698,75698,75
15.03.2013698,75707,5695698,75
18.03.2013698,75698,75688,75688,75
19.03.2013693,75701,25690697,5
21.03.2013701,25713,75701,25706,25
22.03.2013701,25705696,25696,25
25.03.2013706,25706,25698,75700
26.03.2013697,5703,75688,75701,25
27.03.2013698,75710693,75705
28.03.2013717,5717,5701,25703,75
29.03.2013706,25706,25697,5700
01.04.2013703,75703,75687,5687,5
02.04.2013671,25671,25653,75658,75
03.04.2013655683,75650673,75
04.04.2013673,75687,5663,75686,25
05.04.2013707,5708,75670672,5
08.04.2013683,75688,75665667,5
09.04.2013668,75673,75658,75667,5
10.04.2013686,25731,25686,25728,75
11.04.2013745746,25735738,75
12.04.2013746,25746,25716,25723,75
15.04.2013716,25717,5702,5703,75
16.04.2013695706,25691,25701,25
17.04.2013705718,75705716,25
18.04.2013718,75722,5708,75708,75
19.04.2013712,5731,25712,5718,75
22.04.2013737,5743,75737,5741,25
23.04.2013742,5756,25740752,5
24.04.2013790816,25777,5813,75
25.04.2013838,75870813,75820
26.04.2013827,5828,75811,25822,5
30.04.2013838,75845828,75828,75
01.05.2013831,25831,25813,75818,75
02.05.2013813,75828,75811,25816,25
07.05.2013850855841,25855
08.05.2013857,5886,25856,25882,5
09.05.2013887,5888,75856,25856,25
10.05.2013880881,25860860
13.05.2013871,25871,25847,5850
14.05.2013858,75863,75852,5860
15.05.2013867,5891,25867,5870
16.05.2013876,25887,5867,5877,5
17.05.2013873,75880860876,25
20.05.2013883,75887,5876,25883,75
21.05.2013885900880893,75
22.05.2013900930895916,25
23.05.2013920937,5866,25866,25
24.05.2013882,5898,75840871,25
27.05.2013842,5847,5830830
28.05.2013813,75851,25813,75846,25
29.05.2013865872,5848,75863,75
30.05.2013851,25888,75845862,5
31.05.2013877,5880857,5866,25
03.06.2013857,5863,75806,25806,25
04.06.2013793,75816,25781,25815
05.06.2013813,75813,75793,75793,75
06.06.2013776,25810775783,75
07.06.2013770802,5765796,25
10.06.2013808,75848,75808,75848,75
11.06.2013836,25845830830
12.06.2013822,5828,75812,5825
13.06.2013800807,5785785
14.06.2013800811,25781,25790
17.06.2013781,25812,5780797,5
18.06.2013801,25808,75788,75790
19.06.2013800805775777,5
20.06.2013768,75781,25765765
21.06.2013766,25807,5758,75800
24.06.2013818,75842,5817,5823,75
25.06.2013823,75850822,5841,25
26.06.2013851,25860820820
27.06.2013833,75836,25816,25835
28.06.2013855871,25851,25868,75
01.07.2013875875845861,25
02.07.2013871,25872,5860871,25
03.07.2013872,5875866,25875
04.07.2013865871,25860860
05.07.2013868,75886,25865883,75
08.07.2013895898,75866,25866,25
09.07.2013883,75883,75873,75877,5
10.07.2013878,75883,75872,5876,25
11.07.2013876,25876,25863,75875
12.07.2013877,5891,25876,25885
16.07.2013895907,5882,5907,5
17.07.2013901,25912,5893,75905
18.07.2013903,75912,5902,5906,25
19.07.2013912,5915883,75890
22.07.2013906,25906,25880893,75
23.07.2013898,75927,5893,75923,75
24.07.20131.012,51.026,25991,251.016,25
25.07.20131.032,51.068,751.0251.057,5
26.07.20131.036,251.048,751.0101.032,5
29.07.20131.012,51.025998,751.001,25
30.07.20131.002,51.028,751.002,51.022,5
31.07.20131.0101.021,25998,751.000
01.08.20131.003,751.032,51.002,51.030
02.08.20131.041,251.066,251.026,251.066,25
05.08.20131.052,51.062,51.042,51.050
06.08.20131.041,251.057,51.032,51.057,5
07.08.20131.0351.046,251.028,751.028,75
08.08.20131.0251.041,251.0101.012,5
09.08.20131.0251.0301.0101.017,5
12.08.20131.0001.020996,251.003,75
13.08.20131.017,51.026,259851.023,75
14.08.20131.027,51.031,251.011,251.028,75
15.08.20131.012,51.018,751.0001.006,25
16.08.20139951.005993,751.002,5
19.08.20131.0051.022,51.002,51.022,5
20.08.20131.012,51.023,751.006,251.006,25
21.08.20131.0051.013,75988,75988,75
22.08.2013981,25981,25953,75970
23.08.2013991,251.006,25988,75992,5
26.08.2013993,75996,25970973,75
27.08.2013965996,25960986,25
28.08.2013960972,5945956,25
29.08.2013947,5952,5933,75935
30.08.2013945947,5915918,75
02.09.2013922,5933,75920930
03.09.2013948,75973,75946,25967,5
04.09.2013971,25972,5960972,5
05.09.2013985985958,75963,75
06.09.2013971,25977,5956,25960
09.09.2013978,75982,5963,75971,25
10.09.2013977,5981,25963,75967,5
11.09.2013971,25973,75950957,5
12.09.2013953,75957,5950952,5
13.09.2013947,5958,75941,25952,5
17.09.2013958,75958,75937,5943,75
18.09.2013948,75960943,75951,25
19.09.2013961,25992,5953,75992,5
20.09.2013995996,25978,75991,25
24.09.2013988,75997,5985996,25
25.09.20139901.022,5986,251.012,5
26.09.2013996,251.038,75991,251.037,5
27.09.20131.037,51.0501.026,251.045
30.09.20131.018,751.0251.0101.012,5
01.10.20131.023,751.043,751.021,251.025
02.10.20131.027,51.0409951.003,75
03.10.20131.008,751.028,751.007,51.012,5
04.10.2013998,751.023,75998,751.011,25
07.10.20131.022,51.033,751.021,251.023,75
08.10.20131.013,751.015998,751.002,5
09.10.2013997,51.023,75993,751.023,75
10.10.20131.0251.046,251.018,751.046,25
11.10.20131.0551.058,751.046,251.053,75
15.10.20131.056,251.057,51.0451.048,75
16.10.20131.051,251.057,51.048,751.057,5
17.10.20131.061,251.0701.0551.063,75
18.10.20131.063,751.086,251.062,51.082,5
21.10.20131.093,751.116,251.092,51.113,75
22.10.20131.112,51.112,51.093,751.095
23.10.20131.1101.166,251.107,51.143,75
24.10.20131.138,751.151,251.128,751.143,75
25.10.20131.147,51.163,751.1351.138,75
28.10.20131.153,751.161,251.143,751.157,5
29.10.20131.1451.161,251.1451.146,25
30.10.20131.152,51.153,751.116,251.137,5
31.10.20131.152,51.2051.148,751.191,25
01.11.20131.186,251.191,251.162,51.176,25
05.11.20131.173,751.1851.146,251.155
06.11.20131.153,751.1801.1501.171,25
07.11.20131.173,751.1751.1501.153,75
08.11.20131.142,51.147,51.132,51.141,25
11.11.20131.156,251.157,51.137,51.143,75
12.11.20131.1401.158,751.137,51.157,5
13.11.20131.1451.1501.126,251.130
14.11.20131.137,51.1451.1301.140
15.11.20131.1501.163,751.1451.158,75
18.11.20131.1651.167,51.1401.142,5
19.11.20131.143,751.151,251.1401.140
20.11.20131.148,751.166,251.147,51.160
21.11.20131.162,51.1801.1551.180
22.11.20131.187,51.2051.176,251.205
25.11.20131.2201.223,751.201,251.211,25
26.11.20131.212,51.221,251.2001.213,75
27.11.20131.202,51.228,751.201,251.207,5
28.11.20131.226,251.248,751.226,251.248,75
29.11.20131.233,751.242,51.222,51.236,25
02.12.20131.212,51.2251.207,51.211,25
03.12.20131.213,751.227,51.2101.216,25
04.12.20131.206,251.213,751.197,51.198,75
05.12.20131.197,51.213,751.1901.190
06.12.20131.187,51.201,251.181,251.186,25
09.12.20131.2101.222,51.206,251.215
10.12.20131.2151.218,751.207,51.211,25
11.12.20131.207,51.208,751.188,751.196,25
12.12.20131.188,751.191,251.178,751.188,75
13.12.20131.1851.1901.177,51.180
16.12.20131.1751.177,51.156,251.163,75
17.12.20131.178,751.192,51.177,51.188,75
18.12.20131.1901.226,251.187,51.225
19.12.20131.246,251.246,251.217,51.223,75
20.12.20131.2251.2301.218,751.221,25
24.12.20131.2301.232,51.221,251.225
25.12.20131.2201.2251.213,751.225
26.12.20131.232,51.246,251.227,51.245
27.12.20131.247,51.287,51.238,751.286,25
30.12.20131.2951.2951.273,751.287,5