7731.T
Nikon Corporation
09:30:00
2153 ¥
0.0000 (%0.00)
Önceki Kapanış: 2132
Düşük₺2123
Yüksek₺2196
7731.T: Nikon Corporation Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.238,2184
KAPANIŞ 1.236,9693
En Düşük
DÜŞÜK 800
En Yüksek
YÜKSEK 1.755
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2001 | 1.222 | 1.222 | 1.222 | 1.222 |
| 02.01.2001 | 1.222 | 1.222 | 1.222 | 1.222 |
| 03.01.2001 | 1.222 | 1.222 | 1.222 | 1.222 |
| 04.01.2001 | 1.260 | 1.277 | 1.239 | 1.256 |
| 05.01.2001 | 1.289 | 1.410 | 1.289 | 1.400 |
| 08.01.2001 | 1.400 | 1.400 | 1.400 | 1.400 |
| 09.01.2001 | 1.360 | 1.360 | 1.271 | 1.293 |
| 10.01.2001 | 1.333 | 1.335 | 1.290 | 1.299 |
| 11.01.2001 | 1.316 | 1.324 | 1.304 | 1.312 |
| 12.01.2001 | 1.339 | 1.400 | 1.339 | 1.391 |
| 15.01.2001 | 1.430 | 1.468 | 1.418 | 1.457 |
| 16.01.2001 | 1.460 | 1.460 | 1.404 | 1.439 |
| 17.01.2001 | 1.435 | 1.510 | 1.421 | 1.495 |
| 18.01.2001 | 1.600 | 1.645 | 1.590 | 1.627 |
| 19.01.2001 | 1.708 | 1.755 | 1.660 | 1.716 |
| 22.01.2001 | 1.647 | 1.663 | 1.588 | 1.656 |
| 23.01.2001 | 1.626 | 1.630 | 1.591 | 1.619 |
| 24.01.2001 | 1.620 | 1.630 | 1.592 | 1.605 |
| 25.01.2001 | 1.620 | 1.661 | 1.620 | 1.640 |
| 26.01.2001 | 1.650 | 1.650 | 1.596 | 1.625 |
| 29.01.2001 | 1.619 | 1.670 | 1.619 | 1.648 |
| 30.01.2001 | 1.700 | 1.710 | 1.677 | 1.684 |
| 31.01.2001 | 1.695 | 1.699 | 1.651 | 1.669 |
| 01.02.2001 | 1.668 | 1.669 | 1.625 | 1.640 |
| 02.02.2001 | 1.610 | 1.638 | 1.610 | 1.611 |
| 05.02.2001 | 1.581 | 1.589 | 1.535 | 1.560 |
| 06.02.2001 | 1.530 | 1.575 | 1.530 | 1.551 |
| 07.02.2001 | 1.550 | 1.555 | 1.537 | 1.548 |
| 08.02.2001 | 1.540 | 1.550 | 1.452 | 1.497 |
| 09.02.2001 | 1.498 | 1.567 | 1.485 | 1.559 |
| 12.02.2001 | 1.559 | 1.559 | 1.559 | 1.559 |
| 13.02.2001 | 1.589 | 1.610 | 1.575 | 1.582 |
| 14.02.2001 | 1.581 | 1.604 | 1.557 | 1.575 |
| 15.02.2001 | 1.605 | 1.628 | 1.592 | 1.605 |
| 16.02.2001 | 1.695 | 1.717 | 1.670 | 1.691 |
| 19.02.2001 | 1.631 | 1.680 | 1.610 | 1.672 |
| 20.02.2001 | 1.664 | 1.690 | 1.660 | 1.680 |
| 21.02.2001 | 1.674 | 1.710 | 1.650 | 1.691 |
| 22.02.2001 | 1.677 | 1.677 | 1.637 | 1.648 |
| 23.02.2001 | 1.629 | 1.654 | 1.620 | 1.640 |
| 26.02.2001 | 1.610 | 1.637 | 1.610 | 1.616 |
| 27.02.2001 | 1.618 | 1.627 | 1.472 | 1.495 |
| 28.02.2001 | 1.435 | 1.439 | 1.355 | 1.391 |
| 01.03.2001 | 1.346 | 1.365 | 1.325 | 1.357 |
| 02.03.2001 | 1.359 | 1.388 | 1.325 | 1.354 |
| 05.03.2001 | 1.334 | 1.350 | 1.290 | 1.302 |
| 06.03.2001 | 1.342 | 1.428 | 1.342 | 1.405 |
| 07.03.2001 | 1.465 | 1.477 | 1.425 | 1.430 |
| 08.03.2001 | 1.449 | 1.450 | 1.392 | 1.417 |
| 09.03.2001 | 1.397 | 1.427 | 1.385 | 1.392 |
| 12.03.2001 | 1.360 | 1.366 | 1.320 | 1.338 |
| 13.03.2001 | 1.298 | 1.315 | 1.246 | 1.297 |
| 14.03.2001 | 1.297 | 1.297 | 1.297 | 1.297 |
| 15.03.2001 | 1.219 | 1.255 | 1.188 | 1.251 |
| 16.03.2001 | 1.270 | 1.270 | 1.226 | 1.240 |
| 19.03.2001 | 1.240 | 1.285 | 1.222 | 1.239 |
| 20.03.2001 | 1.239 | 1.239 | 1.239 | 1.239 |
| 21.03.2001 | 1.233 | 1.329 | 1.230 | 1.329 |
| 22.03.2001 | 1.343 | 1.385 | 1.320 | 1.330 |
| 23.03.2001 | 1.410 | 1.450 | 1.386 | 1.433 |
| 26.03.2001 | 1.513 | 1.540 | 1.500 | 1.501 |
| 27.03.2001 | 1.535 | 1.544 | 1.502 | 1.504 |
| 28.03.2001 | 1.519 | 1.528 | 1.471 | 1.492 |
| 29.03.2001 | 1.432 | 1.440 | 1.411 | 1.427 |
| 30.03.2001 | 1.410 | 1.455 | 1.400 | 1.421 |
| 02.04.2001 | 1.432 | 1.435 | 1.390 | 1.421 |
| 03.04.2001 | 1.400 | 1.425 | 1.386 | 1.398 |
| 04.04.2001 | 1.358 | 1.380 | 1.340 | 1.375 |
| 05.04.2001 | 1.388 | 1.420 | 1.388 | 1.392 |
| 06.04.2001 | 1.472 | 1.472 | 1.400 | 1.407 |
| 09.04.2001 | 1.427 | 1.430 | 1.397 | 1.397 |
| 10.04.2001 | 1.385 | 1.385 | 1.325 | 1.327 |
| 11.04.2001 | 1.378 | 1.420 | 1.351 | 1.386 |
| 12.04.2001 | 1.466 | 1.510 | 1.450 | 1.481 |
| 13.04.2001 | 1.510 | 1.560 | 1.461 | 1.465 |
| 16.04.2001 | 1.465 | 1.490 | 1.440 | 1.443 |
| 17.04.2001 | 1.407 | 1.407 | 1.380 | 1.380 |
| 18.04.2001 | 1.460 | 1.500 | 1.450 | 1.495 |
| 19.04.2001 | 1.585 | 1.585 | 1.525 | 1.535 |
| 20.04.2001 | 1.549 | 1.564 | 1.503 | 1.513 |
| 23.04.2001 | 1.520 | 1.559 | 1.496 | 1.497 |
| 24.04.2001 | 1.450 | 1.474 | 1.432 | 1.472 |
| 25.04.2001 | 1.470 | 1.500 | 1.470 | 1.493 |
| 26.04.2001 | 1.470 | 1.500 | 1.470 | 1.493 |
| 27.04.2001 | 1.531 | 1.540 | 1.505 | 1.530 |
| 30.04.2001 | 1.530 | 1.530 | 1.530 | 1.530 |
| 01.05.2001 | 1.560 | 1.610 | 1.552 | 1.605 |
| 02.05.2001 | 1.610 | 1.610 | 1.580 | 1.600 |
| 03.05.2001 | 1.600 | 1.600 | 1.600 | 1.600 |
| 04.05.2001 | 1.600 | 1.600 | 1.600 | 1.600 |
| 07.05.2001 | 1.630 | 1.654 | 1.606 | 1.654 |
| 08.05.2001 | 1.650 | 1.650 | 1.616 | 1.638 |
| 09.05.2001 | 1.598 | 1.603 | 1.556 | 1.561 |
| 10.05.2001 | 1.562 | 1.589 | 1.562 | 1.574 |
| 11.05.2001 | 1.600 | 1.660 | 1.600 | 1.631 |
| 14.05.2001 | 1.631 | 1.636 | 1.605 | 1.631 |
| 15.05.2001 | 1.580 | 1.599 | 1.562 | 1.588 |
| 16.05.2001 | 1.560 | 1.568 | 1.525 | 1.525 |
| 17.05.2001 | 1.525 | 1.570 | 1.512 | 1.535 |
| 18.05.2001 | 1.535 | 1.549 | 1.505 | 1.505 |
| 21.05.2001 | 1.506 | 1.560 | 1.506 | 1.540 |
| 22.05.2001 | 1.600 | 1.618 | 1.585 | 1.587 |
| 23.05.2001 | 1.617 | 1.638 | 1.595 | 1.610 |
| 24.05.2001 | 1.560 | 1.563 | 1.523 | 1.537 |
| 25.05.2001 | 1.567 | 1.590 | 1.540 | 1.540 |
| 28.05.2001 | 1.569 | 1.569 | 1.537 | 1.547 |
| 29.05.2001 | 1.530 | 1.558 | 1.514 | 1.549 |
| 30.05.2001 | 1.475 | 1.488 | 1.441 | 1.441 |
| 31.05.2001 | 1.381 | 1.400 | 1.339 | 1.346 |
| 01.06.2001 | 1.350 | 1.369 | 1.307 | 1.320 |
| 04.06.2001 | 1.320 | 1.336 | 1.312 | 1.320 |
| 05.06.2001 | 1.320 | 1.320 | 1.268 | 1.299 |
| 06.06.2001 | 1.321 | 1.348 | 1.320 | 1.340 |
| 07.06.2001 | 1.340 | 1.344 | 1.306 | 1.322 |
| 08.06.2001 | 1.342 | 1.370 | 1.340 | 1.352 |
| 11.06.2001 | 1.347 | 1.347 | 1.310 | 1.314 |
| 12.06.2001 | 1.300 | 1.300 | 1.260 | 1.261 |
| 13.06.2001 | 1.260 | 1.267 | 1.225 | 1.232 |
| 14.06.2001 | 1.220 | 1.232 | 1.201 | 1.222 |
| 15.06.2001 | 1.208 | 1.239 | 1.198 | 1.219 |
| 18.06.2001 | 1.219 | 1.252 | 1.215 | 1.224 |
| 19.06.2001 | 1.235 | 1.266 | 1.206 | 1.215 |
| 20.06.2001 | 1.235 | 1.260 | 1.215 | 1.246 |
| 21.06.2001 | 1.241 | 1.255 | 1.235 | 1.250 |
| 22.06.2001 | 1.258 | 1.258 | 1.238 | 1.251 |
| 25.06.2001 | 1.231 | 1.247 | 1.221 | 1.235 |
| 26.06.2001 | 1.236 | 1.245 | 1.228 | 1.238 |
| 27.06.2001 | 1.225 | 1.234 | 1.205 | 1.205 |
| 28.06.2001 | 1.210 | 1.217 | 1.159 | 1.168 |
| 29.06.2001 | 1.175 | 1.198 | 1.169 | 1.184 |
| 02.07.2001 | 1.180 | 1.180 | 1.146 | 1.159 |
| 03.07.2001 | 1.179 | 1.195 | 1.165 | 1.180 |
| 04.07.2001 | 1.190 | 1.190 | 1.130 | 1.139 |
| 05.07.2001 | 1.141 | 1.155 | 1.125 | 1.131 |
| 06.07.2001 | 1.100 | 1.101 | 1.056 | 1.057 |
| 09.07.2001 | 994 | 1.015 | 970 | 1.015 |
| 10.07.2001 | 1.035 | 1.073 | 1.030 | 1.055 |
| 11.07.2001 | 1.050 | 1.055 | 1.015 | 1.028 |
| 12.07.2001 | 1.075 | 1.099 | 1.068 | 1.079 |
| 13.07.2001 | 1.139 | 1.139 | 1.090 | 1.111 |
| 16.07.2001 | 1.151 | 1.193 | 1.135 | 1.160 |
| 17.07.2001 | 1.080 | 1.088 | 1.058 | 1.085 |
| 18.07.2001 | 1.100 | 1.100 | 1.057 | 1.064 |
| 19.07.2001 | 1.060 | 1.070 | 1.046 | 1.054 |
| 20.07.2001 | 1.054 | 1.054 | 1.054 | 1.054 |
| 23.07.2001 | 1.044 | 1.050 | 1.015 | 1.030 |
| 24.07.2001 | 1.020 | 1.075 | 1.016 | 1.075 |
| 25.07.2001 | 1.055 | 1.119 | 1.050 | 1.077 |
| 26.07.2001 | 1.090 | 1.090 | 1.044 | 1.050 |
| 27.07.2001 | 1.035 | 1.050 | 1.008 | 1.020 |
| 30.07.2001 | 1.021 | 1.025 | 995 | 1.019 |
| 31.07.2001 | 1.019 | 1.055 | 1.019 | 1.050 |
| 01.08.2001 | 1.090 | 1.165 | 1.076 | 1.140 |
| 02.08.2001 | 1.234 | 1.261 | 1.220 | 1.220 |
| 03.08.2001 | 1.200 | 1.209 | 1.185 | 1.196 |
| 06.08.2001 | 1.170 | 1.180 | 1.165 | 1.166 |
| 07.08.2001 | 1.150 | 1.168 | 1.122 | 1.145 |
| 08.08.2001 | 1.145 | 1.145 | 1.095 | 1.104 |
| 09.08.2001 | 1.064 | 1.088 | 1.064 | 1.080 |
| 10.08.2001 | 1.060 | 1.085 | 1.055 | 1.060 |
| 13.08.2001 | 1.050 | 1.050 | 1.015 | 1.029 |
| 14.08.2001 | 1.049 | 1.098 | 1.040 | 1.089 |
| 15.08.2001 | 1.070 | 1.073 | 1.041 | 1.062 |
| 16.08.2001 | 1.030 | 1.037 | 1.006 | 1.010 |
| 17.08.2001 | 1.024 | 1.049 | 1.012 | 1.021 |
| 20.08.2001 | 1.003 | 1.023 | 1.000 | 1.012 |
| 21.08.2001 | 1.032 | 1.059 | 1.030 | 1.046 |
| 22.08.2001 | 1.026 | 1.067 | 1.021 | 1.028 |
| 23.08.2001 | 1.045 | 1.045 | 1.005 | 1.005 |
| 24.08.2001 | 1.005 | 1.035 | 985 | 1.026 |
| 27.08.2001 | 1.080 | 1.080 | 1.052 | 1.057 |
| 28.08.2001 | 1.070 | 1.070 | 1.029 | 1.045 |
| 29.08.2001 | 1.030 | 1.060 | 1.029 | 1.052 |
| 30.08.2001 | 1.050 | 1.086 | 1.050 | 1.082 |
| 31.08.2001 | 1.042 | 1.060 | 1.036 | 1.058 |
| 03.09.2001 | 1.050 | 1.054 | 910 | 912 |
| 04.09.2001 | 962 | 1.012 | 935 | 1.012 |
| 05.09.2001 | 982 | 1.008 | 961 | 996 |
| 06.09.2001 | 1.000 | 1.039 | 991 | 1.014 |
| 07.09.2001 | 999 | 1.009 | 985 | 1.002 |
| 10.09.2001 | 972 | 984 | 958 | 958 |
| 11.09.2001 | 948 | 960 | 944 | 950 |
| 12.09.2001 | 900 | 920 | 900 | 900 |
| 13.09.2001 | 890 | 900 | 854 | 899 |
| 14.09.2001 | 869 | 919 | 867 | 907 |
| 17.09.2001 | 880 | 880 | 850 | 850 |
| 18.09.2001 | 840 | 860 | 837 | 844 |
| 19.09.2001 | 834 | 886 | 828 | 886 |
| 20.09.2001 | 850 | 872 | 848 | 860 |
| 21.09.2001 | 830 | 835 | 800 | 811 |
| 24.09.2001 | 811 | 811 | 811 | 811 |
| 25.09.2001 | 841 | 864 | 815 | 824 |
| 26.09.2001 | 814 | 830 | 811 | 820 |
| 27.09.2001 | 809 | 825 | 806 | 821 |
| 28.09.2001 | 821 | 821 | 821 | 821 |
| 01.10.2001 | 835 | 840 | 806 | 840 |
| 02.10.2001 | 832 | 869 | 830 | 869 |
| 03.10.2001 | 889 | 895 | 860 | 866 |
| 04.10.2001 | 900 | 920 | 890 | 912 |
| 05.10.2001 | 950 | 994 | 942 | 988 |
| 08.10.2001 | 988 | 988 | 988 | 988 |
| 09.10.2001 | 965 | 966 | 921 | 921 |
| 10.10.2001 | 923 | 940 | 905 | 912 |
| 11.10.2001 | 952 | 1.009 | 945 | 1.003 |
| 12.10.2001 | 1.050 | 1.055 | 1.011 | 1.029 |
| 15.10.2001 | 989 | 994 | 967 | 977 |
| 16.10.2001 | 970 | 1.030 | 965 | 1.025 |
| 17.10.2001 | 1.023 | 1.060 | 1.012 | 1.060 |
| 18.10.2001 | 1.020 | 1.034 | 1.000 | 1.010 |
| 19.10.2001 | 1.017 | 1.039 | 1.016 | 1.038 |
| 22.10.2001 | 1.028 | 1.040 | 1.002 | 1.016 |
| 23.10.2001 | 1.033 | 1.047 | 1.022 | 1.047 |
| 24.10.2001 | 1.046 | 1.055 | 1.040 | 1.042 |
| 25.10.2001 | 1.047 | 1.058 | 1.040 | 1.050 |
| 26.10.2001 | 1.045 | 1.081 | 1.045 | 1.065 |
| 29.10.2001 | 1.025 | 1.027 | 993 | 1.000 |
| 30.10.2001 | 960 | 970 | 950 | 968 |
| 31.10.2001 | 950 | 969 | 941 | 941 |
| 01.11.2001 | 956 | 984 | 946 | 959 |
| 02.11.2001 | 999 | 999 | 981 | 986 |
| 05.11.2001 | 996 | 996 | 976 | 981 |
| 06.11.2001 | 996 | 1.025 | 988 | 1.021 |
| 07.11.2001 | 1.004 | 1.015 | 976 | 976 |
| 08.11.2001 | 966 | 978 | 946 | 959 |
| 09.11.2001 | 959 | 959 | 959 | 959 |
| 12.11.2001 | 921 | 934 | 921 | 924 |
| 13.11.2001 | 921 | 924 | 909 | 919 |
| 14.11.2001 | 940 | 961 | 931 | 934 |
| 15.11.2001 | 924 | 989 | 924 | 989 |
| 16.11.2001 | 999 | 1.089 | 975 | 1.089 |
| 19.11.2001 | 1.081 | 1.109 | 1.062 | 1.070 |
| 20.11.2001 | 1.071 | 1.074 | 1.016 | 1.050 |
| 21.11.2001 | 1.020 | 1.041 | 997 | 1.012 |
| 22.11.2001 | 1.000 | 1.029 | 990 | 1.028 |
| 23.11.2001 | 1.028 | 1.028 | 1.028 | 1.028 |
| 26.11.2001 | 1.079 | 1.089 | 1.069 | 1.083 |
| 27.11.2001 | 1.098 | 1.110 | 1.072 | 1.075 |
| 28.11.2001 | 1.055 | 1.097 | 1.055 | 1.080 |
| 29.11.2001 | 1.060 | 1.090 | 1.055 | 1.081 |
| 30.11.2001 | 1.101 | 1.105 | 1.081 | 1.105 |
| 03.12.2001 | 1.100 | 1.105 | 1.075 | 1.092 |
| 04.12.2001 | 1.077 | 1.089 | 1.070 | 1.079 |
| 05.12.2001 | 1.085 | 1.155 | 1.085 | 1.142 |
| 06.12.2001 | 1.218 | 1.269 | 1.211 | 1.244 |
| 07.12.2001 | 1.199 | 1.219 | 1.179 | 1.209 |
| 10.12.2001 | 1.210 | 1.216 | 1.204 | 1.213 |
| 11.12.2001 | 1.210 | 1.210 | 1.210 | 1.210 |
| 12.12.2001 | 1.210 | 1.210 | 1.210 | 1.210 |
| 13.12.2001 | 1.180 | 1.217 | 1.172 | 1.180 |
| 14.12.2001 | 1.180 | 1.180 | 1.130 | 1.140 |
| 17.12.2001 | 1.135 | 1.149 | 1.110 | 1.117 |
| 18.12.2001 | 1.114 | 1.160 | 1.068 | 1.137 |
| 19.12.2001 | 1.114 | 1.114 | 1.114 | 1.114 |
| 20.12.2001 | 1.030 | 1.034 | 1.011 | 1.025 |
| 21.12.2001 | 995 | 1.001 | 981 | 998 |
| 24.12.2001 | 998 | 998 | 998 | 998 |
| 25.12.2001 | 1.028 | 1.030 | 1.000 | 1.019 |
| 26.12.2001 | 1.010 | 1.015 | 991 | 1.002 |
| 27.12.2001 | 990 | 1.013 | 990 | 1.010 |
| 28.12.2001 | 1.020 | 1.020 | 998 | 1.009 |
| 31.12.2001 | 1.009 | 1.009 | 1.009 | 1.009 |