7201.T
Nissan Motor Co., Ltd.
09:30:00
327.8 ¥
0.0000 (%0.00)
Önceki Kapanış: 343
Düşük₺327.79999
Yüksek₺344
7201.T: Nissan Motor Co., Ltd. Arşiv
2003 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.079,0881
KAPANIŞ 1.079,1686
En Düşük
DÜŞÜK 772
En Yüksek
YÜKSEK 1.455
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2003 | 926 | 926 | 926 | 926 |
| 02.01.2003 | 926 | 926 | 926 | 926 |
| 03.01.2003 | 926 | 926 | 926 | 926 |
| 06.01.2003 | 945 | 955 | 942 | 947 |
| 07.01.2003 | 958 | 973 | 958 | 958 |
| 08.01.2003 | 949 | 962 | 946 | 949 |
| 09.01.2003 | 946 | 947 | 941 | 946 |
| 10.01.2003 | 946 | 953 | 945 | 946 |
| 13.01.2003 | 946 | 946 | 946 | 946 |
| 14.01.2003 | 956 | 958 | 950 | 956 |
| 15.01.2003 | 957 | 969 | 954 | 969 |
| 16.01.2003 | 969 | 975 | 963 | 969 |
| 17.01.2003 | 966 | 970 | 959 | 966 |
| 20.01.2003 | 962 | 962 | 949 | 962 |
| 21.01.2003 | 970 | 972 | 955 | 970 |
| 22.01.2003 | 953 | 969 | 949 | 953 |
| 23.01.2003 | 946 | 954 | 932 | 946 |
| 24.01.2003 | 948 | 959 | 947 | 948 |
| 27.01.2003 | 950 | 955 | 950 | 950 |
| 28.01.2003 | 942 | 953 | 940 | 942 |
| 29.01.2003 | 940 | 940 | 909 | 911 |
| 30.01.2003 | 900 | 920 | 899 | 900 |
| 31.01.2003 | 913 | 913 | 895 | 913 |
| 03.02.2003 | 925 | 925 | 902 | 925 |
| 04.02.2003 | 923 | 945 | 919 | 923 |
| 05.02.2003 | 943 | 955 | 921 | 943 |
| 06.02.2003 | 936 | 943 | 928 | 936 |
| 07.02.2003 | 925 | 932 | 924 | 925 |
| 10.02.2003 | 934 | 934 | 922 | 934 |
| 11.02.2003 | 934 | 934 | 934 | 934 |
| 12.02.2003 | 938 | 939 | 929 | 938 |
| 13.02.2003 | 919 | 922 | 912 | 919 |
| 14.02.2003 | 920 | 921 | 910 | 920 |
| 17.02.2003 | 920 | 929 | 912 | 920 |
| 18.02.2003 | 915 | 920 | 909 | 920 |
| 19.02.2003 | 926 | 931 | 919 | 926 |
| 20.02.2003 | 923 | 923 | 913 | 923 |
| 21.02.2003 | 919 | 919 | 911 | 913 |
| 24.02.2003 | 925 | 925 | 914 | 925 |
| 25.02.2003 | 910 | 910 | 881 | 882 |
| 26.02.2003 | 881 | 895 | 878 | 881 |
| 27.02.2003 | 884 | 886 | 867 | 884 |
| 28.02.2003 | 887 | 900 | 881 | 887 |
| 03.03.2003 | 902 | 904 | 887 | 902 |
| 04.03.2003 | 885 | 892 | 876 | 885 |
| 05.03.2003 | 843 | 865 | 841 | 843 |
| 06.03.2003 | 829 | 854 | 822 | 829 |
| 07.03.2003 | 816 | 824 | 812 | 816 |
| 10.03.2003 | 819 | 833 | 817 | 829 |
| 11.03.2003 | 785 | 816 | 782 | 785 |
| 12.03.2003 | 794 | 800 | 786 | 794 |
| 13.03.2003 | 783 | 801 | 772 | 783 |
| 14.03.2003 | 794 | 794 | 794 | 794 |
| 17.03.2003 | 791 | 810 | 784 | 791 |
| 18.03.2003 | 801 | 826 | 801 | 801 |
| 19.03.2003 | 823 | 825 | 814 | 823 |
| 20.03.2003 | 856 | 866 | 836 | 856 |
| 21.03.2003 | 823 | 823 | 823 | 823 |
| 24.03.2003 | 880 | 892 | 878 | 880 |
| 25.03.2003 | 840 | 861 | 839 | 840 |
| 26.03.2003 | 853 | 854 | 831 | 853 |
| 27.03.2003 | 833 | 842 | 827 | 839 |
| 28.03.2003 | 819 | 843 | 819 | 819 |
| 31.03.2003 | 790 | 829 | 790 | 790 |
| 01.04.2003 | 780 | 801 | 776 | 798 |
| 02.04.2003 | 810 | 813 | 784 | 808 |
| 03.04.2003 | 817 | 829 | 800 | 817 |
| 04.04.2003 | 819 | 827 | 813 | 819 |
| 07.04.2003 | 850 | 850 | 822 | 850 |
| 08.04.2003 | 824 | 837 | 817 | 824 |
| 09.04.2003 | 824 | 831 | 810 | 824 |
| 10.04.2003 | 810 | 822 | 799 | 810 |
| 11.04.2003 | 804 | 813 | 795 | 804 |
| 14.04.2003 | 809 | 823 | 799 | 809 |
| 15.04.2003 | 844 | 844 | 830 | 844 |
| 16.04.2003 | 857 | 862 | 848 | 857 |
| 17.04.2003 | 857 | 876 | 855 | 871 |
| 18.04.2003 | 875 | 888 | 875 | 881 |
| 21.04.2003 | 889 | 902 | 885 | 900 |
| 22.04.2003 | 857 | 857 | 857 | 857 |
| 23.04.2003 | 888 | 894 | 866 | 888 |
| 24.04.2003 | 899 | 914 | 898 | 899 |
| 25.04.2003 | 869 | 883 | 867 | 869 |
| 28.04.2003 | 853 | 863 | 848 | 854 |
| 29.04.2003 | 854 | 854 | 854 | 854 |
| 30.04.2003 | 915 | 915 | 889 | 915 |
| 01.05.2003 | 913 | 919 | 904 | 912 |
| 02.05.2003 | 912 | 933 | 906 | 925 |
| 05.05.2003 | 925 | 925 | 925 | 925 |
| 06.05.2003 | 935 | 945 | 934 | 940 |
| 07.05.2003 | 915 | 915 | 915 | 915 |
| 08.05.2003 | 931 | 935 | 912 | 920 |
| 09.05.2003 | 912 | 938 | 910 | 938 |
| 12.05.2003 | 935 | 945 | 931 | 941 |
| 13.05.2003 | 941 | 945 | 903 | 941 |
| 14.05.2003 | 909 | 932 | 906 | 929 |
| 15.05.2003 | 909 | 917 | 896 | 899 |
| 16.05.2003 | 898 | 905 | 888 | 888 |
| 19.05.2003 | 891 | 894 | 884 | 884 |
| 20.05.2003 | 890 | 910 | 890 | 893 |
| 21.05.2003 | 885 | 891 | 865 | 868 |
| 22.05.2003 | 868 | 883 | 863 | 875 |
| 23.05.2003 | 889 | 905 | 888 | 890 |
| 26.05.2003 | 890 | 900 | 890 | 890 |
| 27.05.2003 | 886 | 891 | 875 | 875 |
| 28.05.2003 | 905 | 907 | 895 | 898 |
| 29.05.2003 | 905 | 918 | 904 | 918 |
| 30.05.2003 | 919 | 943 | 919 | 943 |
| 02.06.2003 | 950 | 960 | 940 | 955 |
| 03.06.2003 | 958 | 959 | 945 | 953 |
| 04.06.2003 | 954 | 956 | 941 | 941 |
| 05.06.2003 | 948 | 958 | 945 | 948 |
| 06.06.2003 | 947 | 965 | 943 | 963 |
| 09.06.2003 | 967 | 978 | 966 | 972 |
| 10.06.2003 | 964 | 974 | 962 | 966 |
| 11.06.2003 | 976 | 981 | 972 | 975 |
| 12.06.2003 | 985 | 988 | 977 | 982 |
| 13.06.2003 | 989 | 1.008 | 983 | 999 |
| 16.06.2003 | 1.004 | 1.004 | 991 | 996 |
| 17.06.2003 | 1.015 | 1.067 | 1.015 | 1.045 |
| 18.06.2003 | 1.105 | 1.142 | 1.088 | 1.092 |
| 19.06.2003 | 1.093 | 1.123 | 1.082 | 1.119 |
| 20.06.2003 | 1.105 | 1.110 | 1.089 | 1.105 |
| 23.06.2003 | 1.093 | 1.104 | 1.082 | 1.089 |
| 24.06.2003 | 1.069 | 1.075 | 1.051 | 1.051 |
| 25.06.2003 | 1.059 | 1.071 | 1.054 | 1.062 |
| 26.06.2003 | 1.068 | 1.092 | 1.063 | 1.088 |
| 27.06.2003 | 1.120 | 1.136 | 1.119 | 1.131 |
| 30.06.2003 | 1.137 | 1.149 | 1.129 | 1.148 |
| 01.07.2003 | 1.140 | 1.147 | 1.132 | 1.140 |
| 02.07.2003 | 1.139 | 1.185 | 1.138 | 1.174 |
| 03.07.2003 | 1.202 | 1.231 | 1.189 | 1.220 |
| 04.07.2003 | 1.200 | 1.218 | 1.189 | 1.199 |
| 07.07.2003 | 1.210 | 1.252 | 1.199 | 1.199 |
| 08.07.2003 | 1.280 | 1.287 | 1.250 | 1.250 |
| 09.07.2003 | 1.230 | 1.250 | 1.205 | 1.250 |
| 10.07.2003 | 1.210 | 1.249 | 1.208 | 1.229 |
| 11.07.2003 | 1.205 | 1.212 | 1.186 | 1.192 |
| 14.07.2003 | 1.198 | 1.216 | 1.187 | 1.216 |
| 15.07.2003 | 1.230 | 1.235 | 1.177 | 1.177 |
| 16.07.2003 | 1.195 | 1.195 | 1.157 | 1.157 |
| 17.07.2003 | 1.147 | 1.159 | 1.135 | 1.135 |
| 18.07.2003 | 1.136 | 1.183 | 1.136 | 1.163 |
| 21.07.2003 | 1.163 | 1.163 | 1.163 | 1.163 |
| 22.07.2003 | 1.164 | 1.183 | 1.163 | 1.168 |
| 23.07.2003 | 1.183 | 1.194 | 1.180 | 1.180 |
| 24.07.2003 | 1.199 | 1.221 | 1.198 | 1.213 |
| 25.07.2003 | 1.220 | 1.237 | 1.210 | 1.228 |
| 28.07.2003 | 1.233 | 1.235 | 1.197 | 1.198 |
| 29.07.2003 | 1.199 | 1.199 | 1.174 | 1.175 |
| 30.07.2003 | 1.171 | 1.175 | 1.157 | 1.160 |
| 31.07.2003 | 1.163 | 1.176 | 1.153 | 1.175 |
| 01.08.2003 | 1.175 | 1.180 | 1.158 | 1.160 |
| 04.08.2003 | 1.155 | 1.192 | 1.148 | 1.161 |
| 05.08.2003 | 1.162 | 1.171 | 1.155 | 1.155 |
| 06.08.2003 | 1.163 | 1.186 | 1.160 | 1.167 |
| 07.08.2003 | 1.168 | 1.194 | 1.168 | 1.190 |
| 08.08.2003 | 1.199 | 1.204 | 1.190 | 1.192 |
| 11.08.2003 | 1.190 | 1.207 | 1.190 | 1.198 |
| 12.08.2003 | 1.208 | 1.214 | 1.193 | 1.198 |
| 13.08.2003 | 1.209 | 1.228 | 1.195 | 1.195 |
| 14.08.2003 | 1.226 | 1.269 | 1.218 | 1.225 |
| 15.08.2003 | 1.280 | 1.285 | 1.256 | 1.256 |
| 18.08.2003 | 1.276 | 1.287 | 1.273 | 1.278 |
| 19.08.2003 | 1.298 | 1.302 | 1.274 | 1.278 |
| 20.08.2003 | 1.275 | 1.282 | 1.265 | 1.282 |
| 21.08.2003 | 1.262 | 1.295 | 1.262 | 1.271 |
| 22.08.2003 | 1.288 | 1.289 | 1.265 | 1.288 |
| 25.08.2003 | 1.266 | 1.277 | 1.252 | 1.259 |
| 26.08.2003 | 1.251 | 1.259 | 1.244 | 1.259 |
| 27.08.2003 | 1.265 | 1.277 | 1.246 | 1.246 |
| 28.08.2003 | 1.258 | 1.271 | 1.245 | 1.257 |
| 29.08.2003 | 1.258 | 1.265 | 1.233 | 1.253 |
| 01.09.2003 | 1.273 | 1.287 | 1.253 | 1.253 |
| 02.09.2003 | 1.293 | 1.293 | 1.275 | 1.281 |
| 03.09.2003 | 1.299 | 1.299 | 1.277 | 1.280 |
| 04.09.2003 | 1.289 | 1.330 | 1.284 | 1.305 |
| 05.09.2003 | 1.311 | 1.342 | 1.310 | 1.339 |
| 08.09.2003 | 1.339 | 1.347 | 1.316 | 1.316 |
| 09.09.2003 | 1.318 | 1.349 | 1.305 | 1.305 |
| 10.09.2003 | 1.320 | 1.341 | 1.317 | 1.337 |
| 11.09.2003 | 1.290 | 1.311 | 1.289 | 1.299 |
| 12.09.2003 | 1.320 | 1.364 | 1.317 | 1.351 |
| 15.09.2003 | 1.351 | 1.351 | 1.351 | 1.351 |
| 16.09.2003 | 1.391 | 1.428 | 1.299 | 1.299 |
| 17.09.2003 | 1.442 | 1.455 | 1.430 | 1.437 |
| 18.09.2003 | 1.426 | 1.437 | 1.387 | 1.437 |
| 19.09.2003 | 1.384 | 1.394 | 1.326 | 1.329 |
| 22.09.2003 | 1.260 | 1.404 | 1.254 | 1.404 |
| 23.09.2003 | 1.265 | 1.265 | 1.265 | 1.265 |
| 24.09.2003 | 1.250 | 1.265 | 1.199 | 1.265 |
| 25.09.2003 | 1.207 | 1.245 | 1.187 | 1.245 |
| 26.09.2003 | 1.205 | 1.240 | 1.196 | 1.196 |
| 29.09.2003 | 1.222 | 1.232 | 1.200 | 1.221 |
| 30.09.2003 | 1.240 | 1.240 | 1.205 | 1.205 |
| 01.10.2003 | 1.201 | 1.219 | 1.180 | 1.202 |
| 02.10.2003 | 1.248 | 1.248 | 1.224 | 1.237 |
| 03.10.2003 | 1.217 | 1.255 | 1.217 | 1.244 |
| 06.10.2003 | 1.260 | 1.280 | 1.240 | 1.240 |
| 07.10.2003 | 1.266 | 1.293 | 1.261 | 1.293 |
| 08.10.2003 | 1.235 | 1.248 | 1.200 | 1.206 |
| 09.10.2003 | 1.254 | 1.254 | 1.240 | 1.240 |
| 10.10.2003 | 1.215 | 1.256 | 1.215 | 1.235 |
| 13.10.2003 | 1.250 | 1.270 | 1.240 | 1.250 |
| 14.10.2003 | 1.275 | 1.311 | 1.260 | 1.297 |
| 15.10.2003 | 1.298 | 1.306 | 1.279 | 1.296 |
| 16.10.2003 | 1.298 | 1.306 | 1.279 | 1.296 |
| 17.10.2003 | 1.316 | 1.330 | 1.285 | 1.297 |
| 20.10.2003 | 1.316 | 1.316 | 1.285 | 1.292 |
| 21.10.2003 | 1.297 | 1.299 | 1.275 | 1.299 |
| 22.10.2003 | 1.250 | 1.257 | 1.201 | 1.227 |
| 23.10.2003 | 1.250 | 1.299 | 1.201 | 1.299 |
| 24.10.2003 | 1.235 | 1.244 | 1.201 | 1.227 |
| 27.10.2003 | 1.232 | 1.232 | 1.202 | 1.204 |
| 28.10.2003 | 1.244 | 1.249 | 1.219 | 1.230 |
| 29.10.2003 | 1.239 | 1.273 | 1.214 | 1.221 |
| 30.10.2003 | 1.222 | 1.247 | 1.208 | 1.232 |
| 31.10.2003 | 1.222 | 1.247 | 1.208 | 1.232 |
| 03.11.2003 | 1.292 | 1.350 | 1.289 | 1.335 |
| 04.11.2003 | 1.300 | 1.319 | 1.278 | 1.318 |
| 05.11.2003 | 1.330 | 1.347 | 1.271 | 1.285 |
| 06.11.2003 | 1.310 | 1.317 | 1.296 | 1.315 |
| 07.11.2003 | 1.310 | 1.319 | 1.288 | 1.307 |
| 10.11.2003 | 1.277 | 1.293 | 1.242 | 1.245 |
| 11.11.2003 | 1.277 | 1.317 | 1.242 | 1.317 |
| 12.11.2003 | 1.285 | 1.285 | 1.245 | 1.245 |
| 13.11.2003 | 1.299 | 1.310 | 1.270 | 1.301 |
| 14.11.2003 | 1.301 | 1.305 | 1.270 | 1.299 |
| 17.11.2003 | 1.229 | 1.236 | 1.214 | 1.224 |
| 18.11.2003 | 1.229 | 1.236 | 1.214 | 1.224 |
| 19.11.2003 | 1.178 | 1.178 | 1.178 | 1.178 |
| 20.11.2003 | 1.220 | 1.225 | 1.166 | 1.191 |
| 21.11.2003 | 1.180 | 1.204 | 1.178 | 1.180 |
| 24.11.2003 | 1.180 | 1.180 | 1.180 | 1.180 |
| 25.11.2003 | 1.233 | 1.235 | 1.164 | 1.173 |
| 26.11.2003 | 1.193 | 1.224 | 1.191 | 1.214 |
| 27.11.2003 | 1.225 | 1.232 | 1.215 | 1.222 |
| 28.11.2003 | 1.222 | 1.252 | 1.214 | 1.252 |
| 01.12.2003 | 1.212 | 1.298 | 1.212 | 1.288 |
| 02.12.2003 | 1.268 | 1.284 | 1.253 | 1.265 |
| 03.12.2003 | 1.265 | 1.280 | 1.260 | 1.271 |
| 04.12.2003 | 1.278 | 1.284 | 1.274 | 1.280 |
| 05.12.2003 | 1.269 | 1.281 | 1.263 | 1.275 |
| 08.12.2003 | 1.248 | 1.265 | 1.223 | 1.240 |
| 09.12.2003 | 1.207 | 1.232 | 1.207 | 1.225 |
| 10.12.2003 | 1.180 | 1.189 | 1.179 | 1.189 |
| 11.12.2003 | 1.207 | 1.217 | 1.196 | 1.206 |
| 12.12.2003 | 1.208 | 1.226 | 1.199 | 1.210 |
| 15.12.2003 | 1.221 | 1.232 | 1.221 | 1.228 |
| 16.12.2003 | 1.195 | 1.207 | 1.192 | 1.196 |
| 17.12.2003 | 1.180 | 1.187 | 1.171 | 1.177 |
| 18.12.2003 | 1.204 | 1.215 | 1.198 | 1.210 |
| 19.12.2003 | 1.230 | 1.231 | 1.220 | 1.221 |
| 22.12.2003 | 1.243 | 1.245 | 1.236 | 1.242 |
| 23.12.2003 | 1.242 | 1.242 | 1.242 | 1.242 |
| 24.12.2003 | 1.218 | 1.227 | 1.204 | 1.225 |
| 25.12.2003 | 1.237 | 1.239 | 1.231 | 1.235 |
| 26.12.2003 | 1.225 | 1.232 | 1.220 | 1.224 |
| 29.12.2003 | 1.229 | 1.236 | 1.214 | 1.219 |
| 30.12.2003 | 1.239 | 1.239 | 1.220 | 1.224 |
| 31.12.2003 | 1.224 | 1.224 | 1.224 | 1.224 |