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
2013 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 989,4531
KAPANIŞ 987,0163
En Düşük
DÜŞÜK 816
En Yüksek
YÜKSEK 1.250
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2013 | 850 | 856 | 842 | 854 |
| 07.01.2013 | 882 | 884 | 851 | 851 |
| 08.01.2013 | 846 | 850 | 837 | 842 |
| 09.01.2013 | 820 | 854 | 816 | 847 |
| 10.01.2013 | 853 | 866 | 851 | 854 |
| 11.01.2013 | 880 | 880 | 861 | 873 |
| 15.01.2013 | 878 | 892 | 878 | 883 |
| 16.01.2013 | 890 | 892 | 865 | 866 |
| 17.01.2013 | 874 | 877 | 848 | 868 |
| 18.01.2013 | 878 | 885 | 875 | 878 |
| 21.01.2013 | 880 | 881 | 864 | 865 |
| 22.01.2013 | 870 | 875 | 856 | 866 |
| 23.01.2013 | 843 | 858 | 841 | 842 |
| 24.01.2013 | 830 | 854 | 828 | 852 |
| 25.01.2013 | 873 | 882 | 873 | 874 |
| 28.01.2013 | 900 | 910 | 895 | 895 |
| 29.01.2013 | 895 | 937 | 895 | 934 |
| 30.01.2013 | 939 | 944 | 929 | 932 |
| 31.01.2013 | 933 | 944 | 928 | 936 |
| 01.02.2013 | 950 | 959 | 930 | 935 |
| 04.02.2013 | 960 | 975 | 955 | 975 |
| 05.02.2013 | 961 | 972 | 955 | 955 |
| 06.02.2013 | 982 | 1.007 | 982 | 996 |
| 07.02.2013 | 996 | 1.003 | 978 | 993 |
| 08.02.2013 | 996 | 1.011 | 982 | 987 |
| 12.02.2013 | 972 | 982 | 942 | 950 |
| 13.02.2013 | 939 | 958 | 936 | 950 |
| 14.02.2013 | 951 | 952 | 930 | 933 |
| 15.02.2013 | 930 | 932 | 912 | 932 |
| 18.02.2013 | 950 | 962 | 946 | 950 |
| 19.02.2013 | 948 | 953 | 937 | 940 |
| 20.02.2013 | 955 | 960 | 933 | 938 |
| 21.02.2013 | 939 | 948 | 929 | 940 |
| 22.02.2013 | 927 | 942 | 922 | 939 |
| 25.02.2013 | 959 | 959 | 938 | 940 |
| 26.02.2013 | 915 | 925 | 910 | 916 |
| 27.02.2013 | 915 | 917 | 901 | 902 |
| 28.02.2013 | 923 | 941 | 913 | 937 |
| 01.03.2013 | 949 | 953 | 939 | 944 |
| 04.03.2013 | 946 | 951 | 940 | 945 |
| 05.03.2013 | 949 | 950 | 939 | 943 |
| 06.03.2013 | 952 | 953 | 942 | 947 |
| 07.03.2013 | 953 | 953 | 928 | 934 |
| 08.03.2013 | 946 | 970 | 943 | 962 |
| 11.03.2013 | 982 | 999 | 978 | 993 |
| 12.03.2013 | 1.000 | 1.034 | 992 | 993 |
| 13.03.2013 | 1.004 | 1.017 | 997 | 999 |
| 14.03.2013 | 1.008 | 1.008 | 983 | 992 |
| 15.03.2013 | 985 | 996 | 964 | 985 |
| 18.03.2013 | 970 | 971 | 950 | 951 |
| 19.03.2013 | 963 | 965 | 951 | 957 |
| 21.03.2013 | 983 | 984 | 967 | 975 |
| 22.03.2013 | 956 | 958 | 945 | 946 |
| 25.03.2013 | 952 | 955 | 943 | 945 |
| 26.03.2013 | 940 | 941 | 926 | 927 |
| 27.03.2013 | 930 | 932 | 914 | 922 |
| 28.03.2013 | 915 | 919 | 903 | 907 |
| 29.03.2013 | 901 | 916 | 897 | 905 |
| 01.04.2013 | 906 | 909 | 885 | 887 |
| 02.04.2013 | 863 | 875 | 845 | 856 |
| 03.04.2013 | 870 | 894 | 861 | 889 |
| 04.04.2013 | 865 | 913 | 861 | 912 |
| 05.04.2013 | 987 | 996 | 959 | 968 |
| 08.04.2013 | 990 | 1.000 | 975 | 979 |
| 09.04.2013 | 994 | 1.005 | 979 | 987 |
| 10.04.2013 | 989 | 1.008 | 988 | 999 |
| 11.04.2013 | 1.010 | 1.045 | 1.009 | 1.043 |
| 12.04.2013 | 1.052 | 1.057 | 1.034 | 1.052 |
| 15.04.2013 | 1.022 | 1.036 | 1.008 | 1.011 |
| 16.04.2013 | 978 | 995 | 974 | 991 |
| 17.04.2013 | 1.000 | 1.029 | 996 | 1.024 |
| 18.04.2013 | 1.020 | 1.040 | 1.009 | 1.023 |
| 19.04.2013 | 1.031 | 1.034 | 1.015 | 1.025 |
| 22.04.2013 | 1.072 | 1.077 | 1.051 | 1.052 |
| 23.04.2013 | 1.057 | 1.067 | 1.029 | 1.034 |
| 24.04.2013 | 1.060 | 1.064 | 1.050 | 1.058 |
| 25.04.2013 | 1.036 | 1.050 | 1.029 | 1.038 |
| 26.04.2013 | 1.060 | 1.062 | 1.032 | 1.034 |
| 30.04.2013 | 1.039 | 1.040 | 1.012 | 1.016 |
| 01.05.2013 | 1.018 | 1.019 | 997 | 999 |
| 02.05.2013 | 985 | 990 | 972 | 979 |
| 07.05.2013 | 1.027 | 1.030 | 1.015 | 1.017 |
| 08.05.2013 | 1.030 | 1.036 | 1.018 | 1.019 |
| 09.05.2013 | 1.035 | 1.047 | 1.032 | 1.032 |
| 10.05.2013 | 1.069 | 1.079 | 1.063 | 1.063 |
| 13.05.2013 | 1.100 | 1.139 | 1.098 | 1.111 |
| 14.05.2013 | 1.130 | 1.132 | 1.098 | 1.098 |
| 15.05.2013 | 1.130 | 1.155 | 1.129 | 1.147 |
| 16.05.2013 | 1.153 | 1.164 | 1.136 | 1.160 |
| 17.05.2013 | 1.150 | 1.161 | 1.142 | 1.160 |
| 20.05.2013 | 1.189 | 1.245 | 1.186 | 1.225 |
| 21.05.2013 | 1.225 | 1.247 | 1.216 | 1.232 |
| 22.05.2013 | 1.240 | 1.250 | 1.208 | 1.215 |
| 23.05.2013 | 1.225 | 1.249 | 1.151 | 1.168 |
| 24.05.2013 | 1.198 | 1.202 | 1.085 | 1.155 |
| 27.05.2013 | 1.128 | 1.129 | 1.075 | 1.076 |
| 28.05.2013 | 1.080 | 1.128 | 1.074 | 1.121 |
| 29.05.2013 | 1.165 | 1.170 | 1.114 | 1.134 |
| 30.05.2013 | 1.100 | 1.142 | 1.093 | 1.120 |
| 31.05.2013 | 1.145 | 1.146 | 1.114 | 1.115 |
| 03.06.2013 | 1.089 | 1.090 | 1.055 | 1.070 |
| 04.06.2013 | 1.075 | 1.107 | 1.050 | 1.099 |
| 05.06.2013 | 1.099 | 1.103 | 1.050 | 1.057 |
| 06.06.2013 | 1.040 | 1.069 | 1.027 | 1.030 |
| 07.06.2013 | 1.011 | 1.025 | 971 | 993 |
| 10.06.2013 | 1.030 | 1.056 | 1.025 | 1.054 |
| 11.06.2013 | 1.069 | 1.088 | 1.057 | 1.062 |
| 12.06.2013 | 1.037 | 1.050 | 1.017 | 1.038 |
| 13.06.2013 | 1.010 | 1.014 | 976 | 979 |
| 14.06.2013 | 991 | 1.020 | 983 | 986 |
| 17.06.2013 | 982 | 1.000 | 967 | 998 |
| 18.06.2013 | 998 | 1.006 | 989 | 1.000 |
| 19.06.2013 | 1.018 | 1.023 | 1.001 | 1.020 |
| 20.06.2013 | 1.010 | 1.019 | 998 | 1.010 |
| 21.06.2013 | 970 | 1.030 | 970 | 1.030 |
| 24.06.2013 | 1.031 | 1.034 | 992 | 995 |
| 25.06.2013 | 994 | 1.001 | 968 | 984 |
| 26.06.2013 | 1.000 | 1.004 | 968 | 972 |
| 27.06.2013 | 980 | 983 | 958 | 971 |
| 28.06.2013 | 990 | 1.024 | 987 | 1.005 |
| 01.07.2013 | 1.030 | 1.031 | 1.005 | 1.016 |
| 02.07.2013 | 1.037 | 1.049 | 1.026 | 1.045 |
| 03.07.2013 | 1.058 | 1.088 | 1.045 | 1.051 |
| 04.07.2013 | 1.039 | 1.048 | 1.028 | 1.036 |
| 05.07.2013 | 1.050 | 1.062 | 1.040 | 1.056 |
| 08.07.2013 | 1.076 | 1.079 | 1.048 | 1.048 |
| 09.07.2013 | 1.070 | 1.094 | 1.065 | 1.090 |
| 10.07.2013 | 1.086 | 1.097 | 1.076 | 1.088 |
| 11.07.2013 | 1.075 | 1.097 | 1.074 | 1.092 |
| 12.07.2013 | 1.088 | 1.109 | 1.085 | 1.095 |
| 16.07.2013 | 1.106 | 1.116 | 1.105 | 1.115 |
| 17.07.2013 | 1.103 | 1.125 | 1.102 | 1.119 |
| 18.07.2013 | 1.119 | 1.120 | 1.105 | 1.115 |
| 19.07.2013 | 1.123 | 1.125 | 1.100 | 1.121 |
| 22.07.2013 | 1.122 | 1.126 | 1.107 | 1.113 |
| 23.07.2013 | 1.114 | 1.119 | 1.110 | 1.112 |
| 24.07.2013 | 1.113 | 1.119 | 1.105 | 1.118 |
| 25.07.2013 | 1.119 | 1.120 | 1.104 | 1.112 |
| 26.07.2013 | 1.095 | 1.108 | 1.080 | 1.097 |
| 29.07.2013 | 1.067 | 1.080 | 1.038 | 1.042 |
| 30.07.2013 | 1.042 | 1.054 | 1.031 | 1.046 |
| 31.07.2013 | 1.041 | 1.046 | 1.024 | 1.027 |
| 01.08.2013 | 1.026 | 1.040 | 1.012 | 1.039 |
| 02.08.2013 | 1.060 | 1.077 | 1.057 | 1.071 |
| 05.08.2013 | 1.072 | 1.078 | 1.050 | 1.067 |
| 06.08.2013 | 1.067 | 1.079 | 1.062 | 1.073 |
| 07.08.2013 | 1.060 | 1.077 | 1.055 | 1.056 |
| 08.08.2013 | 1.042 | 1.061 | 1.040 | 1.044 |
| 09.08.2013 | 1.048 | 1.049 | 1.032 | 1.038 |
| 12.08.2013 | 1.025 | 1.030 | 1.016 | 1.023 |
| 13.08.2013 | 1.037 | 1.049 | 1.029 | 1.042 |
| 14.08.2013 | 1.051 | 1.063 | 1.038 | 1.055 |
| 15.08.2013 | 1.041 | 1.051 | 1.035 | 1.039 |
| 16.08.2013 | 1.023 | 1.045 | 1.021 | 1.035 |
| 19.08.2013 | 1.034 | 1.034 | 1.021 | 1.031 |
| 20.08.2013 | 1.021 | 1.024 | 999 | 1.002 |
| 21.08.2013 | 1.002 | 1.004 | 987 | 999 |
| 22.08.2013 | 991 | 1.003 | 984 | 994 |
| 23.08.2013 | 1.019 | 1.037 | 1.014 | 1.028 |
| 26.08.2013 | 1.025 | 1.030 | 1.016 | 1.023 |
| 27.08.2013 | 1.006 | 1.019 | 1.006 | 1.009 |
| 28.08.2013 | 980 | 988 | 976 | 983 |
| 29.08.2013 | 983 | 986 | 974 | 979 |
| 30.08.2013 | 994 | 1.000 | 977 | 977 |
| 02.09.2013 | 980 | 996 | 978 | 981 |
| 03.09.2013 | 1.005 | 1.017 | 999 | 1.012 |
| 04.09.2013 | 992 | 1.017 | 991 | 1.013 |
| 05.09.2013 | 1.025 | 1.029 | 1.015 | 1.019 |
| 06.09.2013 | 1.026 | 1.030 | 1.009 | 1.015 |
| 09.09.2013 | 1.042 | 1.045 | 1.026 | 1.030 |
| 10.09.2013 | 1.038 | 1.039 | 1.011 | 1.014 |
| 11.09.2013 | 1.029 | 1.030 | 1.007 | 1.008 |
| 12.09.2013 | 1.018 | 1.018 | 992 | 996 |
| 13.09.2013 | 999 | 1.004 | 992 | 998 |
| 17.09.2013 | 1.000 | 1.001 | 991 | 993 |
| 18.09.2013 | 995 | 1.004 | 992 | 995 |
| 19.09.2013 | 995 | 1.016 | 992 | 1.016 |
| 20.09.2013 | 1.024 | 1.028 | 1.014 | 1.015 |
| 24.09.2013 | 1.009 | 1.018 | 1.004 | 1.014 |
| 25.09.2013 | 1.014 | 1.020 | 1.012 | 1.017 |
| 26.09.2013 | 1.004 | 1.016 | 998 | 1.016 |
| 27.09.2013 | 1.016 | 1.017 | 1.002 | 1.006 |
| 30.09.2013 | 995 | 997 | 981 | 984 |
| 01.10.2013 | 993 | 999 | 989 | 992 |
| 02.10.2013 | 990 | 993 | 977 | 982 |
| 03.10.2013 | 977 | 986 | 976 | 978 |
| 04.10.2013 | 969 | 975 | 962 | 969 |
| 07.10.2013 | 965 | 967 | 952 | 964 |
| 08.10.2013 | 965 | 965 | 950 | 956 |
| 09.10.2013 | 951 | 977 | 945 | 971 |
| 10.10.2013 | 975 | 997 | 973 | 996 |
| 11.10.2013 | 1.001 | 1.010 | 997 | 1.009 |
| 15.10.2013 | 1.013 | 1.015 | 997 | 1.001 |
| 16.10.2013 | 1.004 | 1.008 | 996 | 1.000 |
| 17.10.2013 | 1.007 | 1.028 | 1.006 | 1.022 |
| 18.10.2013 | 1.025 | 1.029 | 1.020 | 1.027 |
| 21.10.2013 | 1.022 | 1.026 | 1.013 | 1.015 |
| 22.10.2013 | 1.014 | 1.018 | 1.008 | 1.016 |
| 23.10.2013 | 1.020 | 1.023 | 995 | 997 |
| 24.10.2013 | 995 | 1.007 | 991 | 1.006 |
| 25.10.2013 | 1.007 | 1.008 | 991 | 995 |
| 28.10.2013 | 1.002 | 1.012 | 998 | 1.009 |
| 29.10.2013 | 998 | 1.003 | 990 | 1.001 |
| 30.10.2013 | 1.010 | 1.021 | 1.007 | 1.015 |
| 31.10.2013 | 1.016 | 1.017 | 980 | 982 |
| 01.11.2013 | 990 | 992 | 946 | 961 |
| 05.11.2013 | 856 | 884 | 850 | 861 |
| 06.11.2013 | 872 | 893 | 860 | 885 |
| 07.11.2013 | 893 | 899 | 879 | 887 |
| 08.11.2013 | 880 | 897 | 878 | 883 |
| 11.11.2013 | 895 | 903 | 890 | 897 |
| 12.11.2013 | 898 | 913 | 897 | 906 |
| 13.11.2013 | 909 | 922 | 908 | 911 |
| 14.11.2013 | 915 | 930 | 914 | 921 |
| 15.11.2013 | 930 | 931 | 922 | 924 |
| 18.11.2013 | 934 | 935 | 923 | 927 |
| 19.11.2013 | 928 | 929 | 920 | 926 |
| 20.11.2013 | 924 | 929 | 922 | 923 |
| 21.11.2013 | 924 | 928 | 921 | 928 |
| 22.11.2013 | 929 | 930 | 924 | 928 |
| 25.11.2013 | 929 | 933 | 925 | 930 |
| 26.11.2013 | 926 | 932 | 924 | 927 |
| 27.11.2013 | 929 | 932 | 926 | 927 |
| 28.11.2013 | 933 | 941 | 929 | 939 |
| 29.11.2013 | 940 | 942 | 929 | 936 |
| 02.12.2013 | 934 | 942 | 930 | 933 |
| 03.12.2013 | 935 | 937 | 927 | 928 |
| 04.12.2013 | 915 | 922 | 908 | 912 |
| 05.12.2013 | 900 | 902 | 877 | 880 |
| 06.12.2013 | 886 | 899 | 880 | 897 |
| 09.12.2013 | 910 | 922 | 898 | 903 |
| 10.12.2013 | 906 | 914 | 903 | 910 |
| 11.12.2013 | 902 | 906 | 890 | 897 |
| 12.12.2013 | 900 | 902 | 887 | 893 |
| 13.12.2013 | 887 | 896 | 883 | 889 |
| 16.12.2013 | 881 | 885 | 862 | 871 |
| 17.12.2013 | 876 | 878 | 858 | 865 |
| 18.12.2013 | 866 | 890 | 865 | 890 |
| 19.12.2013 | 897 | 904 | 889 | 892 |
| 20.12.2013 | 877 | 878 | 860 | 871 |
| 24.12.2013 | 874 | 874 | 862 | 869 |
| 25.12.2013 | 870 | 873 | 864 | 872 |
| 26.12.2013 | 880 | 894 | 876 | 879 |
| 27.12.2013 | 879 | 888 | 873 | 882 |
| 30.12.2013 | 889 | 891 | 882 | 884 |