7731.T
Nikon Corporation
09:30:00
2153 ¥
0.0000 (%0.00)
Önceki Kapanış: 2132
Düşük₺2123
Yüksek₺2196
7731.T: Nikon Corporation Arşiv
2004 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.225,2214
KAPANIŞ 1.222,9122
En Düşük
DÜŞÜK 950
En Yüksek
YÜKSEK 1.807
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2004 | 1.616 | 1.616 | 1.616 | 1.616 |
| 02.01.2004 | 1.616 | 1.616 | 1.616 | 1.616 |
| 05.01.2004 | 1.665 | 1.669 | 1.625 | 1.659 |
| 06.01.2004 | 1.660 | 1.664 | 1.646 | 1.654 |
| 07.01.2004 | 1.675 | 1.684 | 1.670 | 1.675 |
| 08.01.2004 | 1.676 | 1.705 | 1.669 | 1.702 |
| 09.01.2004 | 1.719 | 1.726 | 1.703 | 1.715 |
| 12.01.2004 | 1.715 | 1.715 | 1.715 | 1.715 |
| 13.01.2004 | 1.717 | 1.717 | 1.679 | 1.696 |
| 14.01.2004 | 1.672 | 1.761 | 1.664 | 1.759 |
| 15.01.2004 | 1.748 | 1.750 | 1.680 | 1.680 |
| 16.01.2004 | 1.696 | 1.730 | 1.696 | 1.719 |
| 19.01.2004 | 1.731 | 1.750 | 1.730 | 1.749 |
| 20.01.2004 | 1.748 | 1.807 | 1.732 | 1.790 |
| 21.01.2004 | 1.772 | 1.788 | 1.735 | 1.735 |
| 22.01.2004 | 1.750 | 1.787 | 1.700 | 1.700 |
| 23.01.2004 | 1.701 | 1.718 | 1.692 | 1.702 |
| 26.01.2004 | 1.685 | 1.699 | 1.660 | 1.680 |
| 27.01.2004 | 1.681 | 1.695 | 1.646 | 1.651 |
| 28.01.2004 | 1.595 | 1.606 | 1.581 | 1.601 |
| 29.01.2004 | 1.595 | 1.645 | 1.588 | 1.644 |
| 30.01.2004 | 1.650 | 1.650 | 1.595 | 1.644 |
| 02.02.2004 | 1.643 | 1.643 | 1.608 | 1.612 |
| 03.02.2004 | 1.592 | 1.600 | 1.540 | 1.574 |
| 04.02.2004 | 1.574 | 1.574 | 1.468 | 1.471 |
| 05.02.2004 | 1.461 | 1.506 | 1.460 | 1.480 |
| 06.02.2004 | 1.490 | 1.501 | 1.472 | 1.479 |
| 09.02.2004 | 1.519 | 1.529 | 1.491 | 1.497 |
| 10.02.2004 | 1.377 | 1.389 | 1.329 | 1.342 |
| 11.02.2004 | 1.342 | 1.342 | 1.342 | 1.342 |
| 12.02.2004 | 1.347 | 1.358 | 1.331 | 1.337 |
| 13.02.2004 | 1.325 | 1.402 | 1.322 | 1.385 |
| 16.02.2004 | 1.373 | 1.390 | 1.338 | 1.348 |
| 17.02.2004 | 1.341 | 1.397 | 1.336 | 1.394 |
| 18.02.2004 | 1.409 | 1.426 | 1.403 | 1.415 |
| 19.02.2004 | 1.439 | 1.460 | 1.408 | 1.413 |
| 20.02.2004 | 1.418 | 1.437 | 1.395 | 1.401 |
| 23.02.2004 | 1.415 | 1.435 | 1.413 | 1.416 |
| 24.02.2004 | 1.371 | 1.410 | 1.355 | 1.363 |
| 25.02.2004 | 1.349 | 1.377 | 1.342 | 1.354 |
| 26.02.2004 | 1.350 | 1.373 | 1.345 | 1.372 |
| 27.02.2004 | 1.332 | 1.355 | 1.324 | 1.347 |
| 01.03.2004 | 1.350 | 1.360 | 1.337 | 1.338 |
| 02.03.2004 | 1.350 | 1.364 | 1.346 | 1.360 |
| 03.03.2004 | 1.419 | 1.439 | 1.387 | 1.398 |
| 04.03.2004 | 1.405 | 1.417 | 1.388 | 1.400 |
| 05.03.2004 | 1.445 | 1.449 | 1.412 | 1.434 |
| 08.03.2004 | 1.448 | 1.454 | 1.410 | 1.410 |
| 09.03.2004 | 1.403 | 1.404 | 1.365 | 1.376 |
| 10.03.2004 | 1.330 | 1.350 | 1.306 | 1.321 |
| 11.03.2004 | 1.301 | 1.312 | 1.284 | 1.290 |
| 12.03.2004 | 1.283 | 1.329 | 1.273 | 1.329 |
| 15.03.2004 | 1.343 | 1.358 | 1.320 | 1.320 |
| 16.03.2004 | 1.304 | 1.312 | 1.291 | 1.295 |
| 17.03.2004 | 1.302 | 1.310 | 1.297 | 1.298 |
| 18.03.2004 | 1.317 | 1.319 | 1.270 | 1.276 |
| 19.03.2004 | 1.257 | 1.265 | 1.243 | 1.260 |
| 22.03.2004 | 1.233 | 1.259 | 1.221 | 1.255 |
| 23.03.2004 | 1.249 | 1.282 | 1.233 | 1.276 |
| 24.03.2004 | 1.297 | 1.312 | 1.273 | 1.299 |
| 25.03.2004 | 1.314 | 1.319 | 1.299 | 1.300 |
| 26.03.2004 | 1.330 | 1.364 | 1.324 | 1.363 |
| 29.03.2004 | 1.391 | 1.415 | 1.381 | 1.400 |
| 30.03.2004 | 1.400 | 1.422 | 1.383 | 1.383 |
| 31.03.2004 | 1.385 | 1.402 | 1.364 | 1.385 |
| 01.04.2004 | 1.363 | 1.402 | 1.357 | 1.362 |
| 02.04.2004 | 1.362 | 1.399 | 1.361 | 1.398 |
| 05.04.2004 | 1.426 | 1.438 | 1.415 | 1.422 |
| 06.04.2004 | 1.437 | 1.440 | 1.410 | 1.434 |
| 07.04.2004 | 1.410 | 1.411 | 1.386 | 1.400 |
| 08.04.2004 | 1.399 | 1.410 | 1.387 | 1.410 |
| 09.04.2004 | 1.373 | 1.388 | 1.352 | 1.355 |
| 12.04.2004 | 1.375 | 1.396 | 1.373 | 1.390 |
| 13.04.2004 | 1.391 | 1.412 | 1.365 | 1.374 |
| 14.04.2004 | 1.358 | 1.374 | 1.351 | 1.359 |
| 15.04.2004 | 1.364 | 1.374 | 1.327 | 1.330 |
| 16.04.2004 | 1.320 | 1.339 | 1.308 | 1.320 |
| 19.04.2004 | 1.320 | 1.321 | 1.293 | 1.311 |
| 20.04.2004 | 1.324 | 1.350 | 1.298 | 1.335 |
| 21.04.2004 | 1.355 | 1.361 | 1.331 | 1.340 |
| 22.04.2004 | 1.359 | 1.365 | 1.332 | 1.343 |
| 23.04.2004 | 1.360 | 1.375 | 1.346 | 1.372 |
| 26.04.2004 | 1.390 | 1.393 | 1.376 | 1.380 |
| 27.04.2004 | 1.372 | 1.373 | 1.347 | 1.362 |
| 28.04.2004 | 1.323 | 1.369 | 1.320 | 1.333 |
| 29.04.2004 | 1.333 | 1.333 | 1.333 | 1.333 |
| 30.04.2004 | 1.299 | 1.313 | 1.290 | 1.291 |
| 03.05.2004 | 1.291 | 1.291 | 1.291 | 1.291 |
| 04.05.2004 | 1.291 | 1.291 | 1.291 | 1.291 |
| 05.05.2004 | 1.291 | 1.291 | 1.291 | 1.291 |
| 06.05.2004 | 1.302 | 1.310 | 1.249 | 1.249 |
| 07.05.2004 | 1.269 | 1.272 | 1.241 | 1.255 |
| 10.05.2004 | 1.255 | 1.256 | 1.178 | 1.186 |
| 11.05.2004 | 1.165 | 1.185 | 1.151 | 1.159 |
| 12.05.2004 | 1.172 | 1.179 | 1.155 | 1.165 |
| 13.05.2004 | 1.160 | 1.161 | 1.112 | 1.113 |
| 14.05.2004 | 1.113 | 1.139 | 1.102 | 1.120 |
| 17.05.2004 | 1.107 | 1.118 | 1.074 | 1.078 |
| 18.05.2004 | 1.058 | 1.095 | 1.058 | 1.090 |
| 19.05.2004 | 1.110 | 1.156 | 1.103 | 1.151 |
| 20.05.2004 | 1.160 | 1.165 | 1.134 | 1.155 |
| 21.05.2004 | 1.139 | 1.156 | 1.130 | 1.150 |
| 24.05.2004 | 1.152 | 1.170 | 1.120 | 1.127 |
| 25.05.2004 | 1.141 | 1.147 | 1.115 | 1.133 |
| 26.05.2004 | 1.163 | 1.171 | 1.152 | 1.171 |
| 27.05.2004 | 1.172 | 1.178 | 1.156 | 1.166 |
| 28.05.2004 | 1.188 | 1.190 | 1.165 | 1.187 |
| 31.05.2004 | 1.190 | 1.190 | 1.152 | 1.168 |
| 01.06.2004 | 1.173 | 1.184 | 1.157 | 1.175 |
| 02.06.2004 | 1.143 | 1.176 | 1.136 | 1.140 |
| 03.06.2004 | 1.123 | 1.139 | 1.095 | 1.105 |
| 04.06.2004 | 1.116 | 1.118 | 1.083 | 1.112 |
| 07.06.2004 | 1.142 | 1.152 | 1.118 | 1.152 |
| 08.06.2004 | 1.182 | 1.182 | 1.159 | 1.160 |
| 09.06.2004 | 1.141 | 1.160 | 1.133 | 1.134 |
| 10.06.2004 | 1.130 | 1.149 | 1.114 | 1.140 |
| 11.06.2004 | 1.147 | 1.158 | 1.123 | 1.132 |
| 14.06.2004 | 1.118 | 1.131 | 1.109 | 1.116 |
| 15.06.2004 | 1.110 | 1.110 | 1.087 | 1.092 |
| 16.06.2004 | 1.117 | 1.139 | 1.113 | 1.118 |
| 17.06.2004 | 1.118 | 1.132 | 1.109 | 1.120 |
| 18.06.2004 | 1.121 | 1.121 | 1.087 | 1.098 |
| 21.06.2004 | 1.131 | 1.138 | 1.105 | 1.124 |
| 22.06.2004 | 1.113 | 1.129 | 1.105 | 1.115 |
| 23.06.2004 | 1.131 | 1.145 | 1.118 | 1.145 |
| 24.06.2004 | 1.175 | 1.212 | 1.156 | 1.196 |
| 25.06.2004 | 1.190 | 1.210 | 1.180 | 1.196 |
| 28.06.2004 | 1.216 | 1.235 | 1.212 | 1.225 |
| 29.06.2004 | 1.223 | 1.224 | 1.203 | 1.216 |
| 30.06.2004 | 1.225 | 1.242 | 1.218 | 1.228 |
| 01.07.2004 | 1.245 | 1.246 | 1.223 | 1.225 |
| 02.07.2004 | 1.200 | 1.214 | 1.185 | 1.200 |
| 05.07.2004 | 1.179 | 1.198 | 1.179 | 1.196 |
| 06.07.2004 | 1.190 | 1.211 | 1.186 | 1.190 |
| 07.07.2004 | 1.181 | 1.200 | 1.173 | 1.190 |
| 08.07.2004 | 1.192 | 1.203 | 1.175 | 1.182 |
| 09.07.2004 | 1.185 | 1.210 | 1.184 | 1.191 |
| 12.07.2004 | 1.209 | 1.215 | 1.193 | 1.210 |
| 13.07.2004 | 1.195 | 1.202 | 1.174 | 1.189 |
| 14.07.2004 | 1.189 | 1.190 | 1.130 | 1.135 |
| 15.07.2004 | 1.132 | 1.143 | 1.096 | 1.107 |
| 16.07.2004 | 1.111 | 1.144 | 1.098 | 1.144 |
| 19.07.2004 | 1.144 | 1.144 | 1.144 | 1.144 |
| 20.07.2004 | 1.130 | 1.134 | 1.099 | 1.116 |
| 21.07.2004 | 1.139 | 1.155 | 1.124 | 1.134 |
| 22.07.2004 | 1.115 | 1.115 | 1.103 | 1.112 |
| 23.07.2004 | 1.116 | 1.116 | 1.102 | 1.113 |
| 26.07.2004 | 1.100 | 1.114 | 1.098 | 1.106 |
| 27.07.2004 | 1.100 | 1.107 | 1.070 | 1.073 |
| 28.07.2004 | 1.078 | 1.109 | 1.078 | 1.109 |
| 29.07.2004 | 1.103 | 1.104 | 1.053 | 1.064 |
| 30.07.2004 | 1.078 | 1.086 | 1.065 | 1.072 |
| 02.08.2004 | 1.075 | 1.080 | 1.043 | 1.059 |
| 03.08.2004 | 1.058 | 1.058 | 1.023 | 1.040 |
| 04.08.2004 | 1.023 | 1.026 | 1.006 | 1.016 |
| 05.08.2004 | 1.018 | 1.028 | 1.005 | 1.020 |
| 06.08.2004 | 1.001 | 1.015 | 990 | 1.014 |
| 09.08.2004 | 991 | 1.016 | 983 | 1.003 |
| 10.08.2004 | 1.009 | 1.027 | 1.005 | 1.020 |
| 11.08.2004 | 1.039 | 1.045 | 1.010 | 1.017 |
| 12.08.2004 | 1.018 | 1.023 | 1.002 | 1.008 |
| 13.08.2004 | 989 | 989 | 964 | 973 |
| 16.08.2004 | 973 | 982 | 950 | 967 |
| 17.08.2004 | 987 | 988 | 967 | 971 |
| 18.08.2004 | 981 | 1.002 | 973 | 999 |
| 19.08.2004 | 1.024 | 1.033 | 1.012 | 1.028 |
| 20.08.2004 | 1.020 | 1.030 | 1.011 | 1.026 |
| 23.08.2004 | 1.039 | 1.041 | 1.030 | 1.030 |
| 24.08.2004 | 1.035 | 1.056 | 1.035 | 1.048 |
| 25.08.2004 | 1.050 | 1.068 | 1.043 | 1.059 |
| 26.08.2004 | 1.075 | 1.075 | 1.049 | 1.052 |
| 27.08.2004 | 1.054 | 1.058 | 1.047 | 1.057 |
| 30.08.2004 | 1.058 | 1.064 | 1.029 | 1.035 |
| 31.08.2004 | 1.023 | 1.027 | 1.010 | 1.014 |
| 01.09.2004 | 1.011 | 1.018 | 1.002 | 1.012 |
| 02.09.2004 | 1.022 | 1.035 | 1.022 | 1.029 |
| 03.09.2004 | 1.030 | 1.037 | 1.010 | 1.017 |
| 06.09.2004 | 1.011 | 1.031 | 994 | 1.026 |
| 07.09.2004 | 1.030 | 1.035 | 1.015 | 1.024 |
| 08.09.2004 | 1.028 | 1.029 | 1.003 | 1.009 |
| 09.09.2004 | 1.000 | 1.021 | 998 | 1.001 |
| 10.09.2004 | 996 | 1.008 | 996 | 1.004 |
| 13.09.2004 | 1.018 | 1.040 | 1.007 | 1.035 |
| 14.09.2004 | 1.075 | 1.107 | 1.067 | 1.071 |
| 15.09.2004 | 1.082 | 1.085 | 1.040 | 1.053 |
| 16.09.2004 | 1.042 | 1.065 | 1.038 | 1.056 |
| 17.09.2004 | 1.044 | 1.053 | 1.029 | 1.035 |
| 20.09.2004 | 1.035 | 1.035 | 1.035 | 1.035 |
| 21.09.2004 | 1.055 | 1.056 | 1.040 | 1.048 |
| 22.09.2004 | 1.051 | 1.066 | 1.041 | 1.047 |
| 23.09.2004 | 1.047 | 1.047 | 1.047 | 1.047 |
| 24.09.2004 | 1.045 | 1.045 | 1.016 | 1.024 |
| 27.09.2004 | 1.024 | 1.027 | 1.005 | 1.024 |
| 28.09.2004 | 1.010 | 1.019 | 1.005 | 1.018 |
| 29.09.2004 | 1.018 | 1.023 | 1.007 | 1.015 |
| 30.09.2004 | 1.075 | 1.075 | 1.036 | 1.038 |
| 01.10.2004 | 1.048 | 1.058 | 1.040 | 1.058 |
| 04.10.2004 | 1.078 | 1.105 | 1.074 | 1.097 |
| 05.10.2004 | 1.099 | 1.109 | 1.085 | 1.091 |
| 06.10.2004 | 1.084 | 1.115 | 1.081 | 1.101 |
| 07.10.2004 | 1.113 | 1.113 | 1.104 | 1.107 |
| 08.10.2004 | 1.100 | 1.100 | 1.082 | 1.093 |
| 11.10.2004 | 1.093 | 1.093 | 1.093 | 1.093 |
| 12.10.2004 | 1.080 | 1.083 | 1.060 | 1.062 |
| 13.10.2004 | 1.069 | 1.085 | 1.058 | 1.068 |
| 14.10.2004 | 1.047 | 1.060 | 1.039 | 1.047 |
| 15.10.2004 | 1.037 | 1.042 | 1.027 | 1.041 |
| 18.10.2004 | 1.042 | 1.044 | 1.022 | 1.032 |
| 19.10.2004 | 1.040 | 1.044 | 1.028 | 1.041 |
| 20.10.2004 | 1.026 | 1.031 | 1.018 | 1.024 |
| 21.10.2004 | 1.025 | 1.033 | 1.015 | 1.019 |
| 22.10.2004 | 1.032 | 1.043 | 1.026 | 1.034 |
| 25.10.2004 | 1.008 | 1.025 | 1.005 | 1.016 |
| 26.10.2004 | 1.019 | 1.038 | 1.015 | 1.035 |
| 27.10.2004 | 1.055 | 1.063 | 1.046 | 1.051 |
| 28.10.2004 | 1.067 | 1.074 | 1.063 | 1.069 |
| 29.10.2004 | 1.044 | 1.054 | 1.040 | 1.041 |
| 01.11.2004 | 1.021 | 1.022 | 980 | 1.010 |
| 02.11.2004 | 1.015 | 1.029 | 1.013 | 1.026 |
| 03.11.2004 | 1.026 | 1.026 | 1.026 | 1.026 |
| 04.11.2004 | 1.045 | 1.047 | 1.033 | 1.035 |
| 05.11.2004 | 1.040 | 1.053 | 1.040 | 1.049 |
| 08.11.2004 | 1.054 | 1.055 | 1.040 | 1.042 |
| 09.11.2004 | 1.040 | 1.056 | 1.029 | 1.032 |
| 10.11.2004 | 1.025 | 1.035 | 1.017 | 1.021 |
| 11.11.2004 | 1.019 | 1.019 | 1.001 | 1.003 |
| 12.11.2004 | 1.000 | 1.027 | 999 | 1.020 |
| 15.11.2004 | 1.046 | 1.070 | 1.041 | 1.069 |
| 16.11.2004 | 1.070 | 1.076 | 1.063 | 1.063 |
| 17.11.2004 | 1.072 | 1.079 | 1.056 | 1.074 |
| 18.11.2004 | 1.081 | 1.085 | 1.072 | 1.077 |
| 19.11.2004 | 1.080 | 1.117 | 1.080 | 1.112 |
| 22.11.2004 | 1.082 | 1.099 | 1.074 | 1.087 |
| 23.11.2004 | 1.087 | 1.087 | 1.087 | 1.087 |
| 24.11.2004 | 1.088 | 1.115 | 1.087 | 1.114 |
| 25.11.2004 | 1.127 | 1.160 | 1.126 | 1.160 |
| 26.11.2004 | 1.145 | 1.149 | 1.113 | 1.122 |
| 29.11.2004 | 1.138 | 1.139 | 1.127 | 1.135 |
| 30.11.2004 | 1.131 | 1.143 | 1.127 | 1.142 |
| 01.12.2004 | 1.126 | 1.135 | 1.112 | 1.120 |
| 02.12.2004 | 1.140 | 1.146 | 1.132 | 1.141 |
| 03.12.2004 | 1.158 | 1.205 | 1.157 | 1.189 |
| 06.12.2004 | 1.190 | 1.220 | 1.178 | 1.180 |
| 07.12.2004 | 1.186 | 1.198 | 1.176 | 1.179 |
| 08.12.2004 | 1.185 | 1.200 | 1.160 | 1.200 |
| 09.12.2004 | 1.202 | 1.246 | 1.201 | 1.235 |
| 10.12.2004 | 1.248 | 1.249 | 1.232 | 1.238 |
| 13.12.2004 | 1.232 | 1.236 | 1.223 | 1.234 |
| 14.12.2004 | 1.235 | 1.252 | 1.231 | 1.243 |
| 15.12.2004 | 1.242 | 1.247 | 1.234 | 1.234 |
| 16.12.2004 | 1.225 | 1.232 | 1.215 | 1.222 |
| 17.12.2004 | 1.210 | 1.245 | 1.210 | 1.239 |
| 20.12.2004 | 1.237 | 1.239 | 1.227 | 1.232 |
| 21.12.2004 | 1.234 | 1.244 | 1.230 | 1.238 |
| 22.12.2004 | 1.250 | 1.255 | 1.242 | 1.252 |
| 23.12.2004 | 1.252 | 1.252 | 1.252 | 1.252 |
| 24.12.2004 | 1.258 | 1.273 | 1.257 | 1.270 |
| 27.12.2004 | 1.278 | 1.288 | 1.270 | 1.279 |
| 28.12.2004 | 1.270 | 1.276 | 1.262 | 1.273 |
| 29.12.2004 | 1.277 | 1.283 | 1.265 | 1.270 |
| 30.12.2004 | 1.276 | 1.278 | 1.264 | 1.266 |
| 31.12.2004 | 1.266 | 1.266 | 1.266 | 1.266 |