7731.T
Nikon Corporation
09:30:00
2153 ¥
0.0000 (%0.00)
Önceki Kapanış: 2132
Düşük₺2123
Yüksek₺2196
7731.T: Nikon Corporation Arşiv
2011 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.783,751
KAPANIŞ 1.782,6939
En Düşük
DÜŞÜK 1.409
En Yüksek
YÜKSEK 2.033
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2011 | 1.688 | 1.756 | 1.673 | 1.747 |
| 05.01.2011 | 1.795 | 1.850 | 1.750 | 1.756 |
| 06.01.2011 | 1.825 | 1.844 | 1.804 | 1.818 |
| 07.01.2011 | 1.815 | 1.834 | 1.809 | 1.828 |
| 11.01.2011 | 1.818 | 1.836 | 1.802 | 1.829 |
| 12.01.2011 | 1.830 | 1.858 | 1.823 | 1.825 |
| 13.01.2011 | 1.863 | 1.878 | 1.848 | 1.862 |
| 14.01.2011 | 1.862 | 1.910 | 1.842 | 1.846 |
| 17.01.2011 | 1.886 | 1.889 | 1.818 | 1.823 |
| 18.01.2011 | 1.817 | 1.834 | 1.805 | 1.823 |
| 19.01.2011 | 1.840 | 1.876 | 1.835 | 1.866 |
| 20.01.2011 | 1.855 | 1.872 | 1.824 | 1.833 |
| 21.01.2011 | 1.853 | 1.870 | 1.831 | 1.836 |
| 24.01.2011 | 1.849 | 1.876 | 1.836 | 1.871 |
| 25.01.2011 | 1.990 | 2.008 | 1.923 | 1.946 |
| 26.01.2011 | 1.939 | 1.946 | 1.917 | 1.940 |
| 27.01.2011 | 1.980 | 1.980 | 1.934 | 1.937 |
| 28.01.2011 | 1.937 | 1.979 | 1.935 | 1.957 |
| 31.01.2011 | 1.937 | 1.937 | 1.891 | 1.900 |
| 01.02.2011 | 1.901 | 1.986 | 1.901 | 1.952 |
| 02.02.2011 | 2.005 | 2.025 | 2.000 | 2.015 |
| 03.02.2011 | 2.001 | 2.005 | 1.967 | 1.980 |
| 04.02.2011 | 2.020 | 2.020 | 1.953 | 1.958 |
| 07.02.2011 | 1.998 | 2.016 | 1.983 | 1.998 |
| 08.02.2011 | 2.010 | 2.010 | 1.981 | 1.986 |
| 09.02.2011 | 1.996 | 1.997 | 1.912 | 1.927 |
| 10.02.2011 | 1.907 | 1.940 | 1.888 | 1.918 |
| 14.02.2011 | 1.926 | 1.991 | 1.925 | 1.985 |
| 15.02.2011 | 1.986 | 1.986 | 1.957 | 1.961 |
| 16.02.2011 | 1.961 | 1.979 | 1.960 | 1.964 |
| 17.02.2011 | 1.975 | 1.996 | 1.955 | 1.956 |
| 18.02.2011 | 1.952 | 1.952 | 1.922 | 1.935 |
| 21.02.2011 | 1.926 | 1.936 | 1.922 | 1.929 |
| 22.02.2011 | 1.900 | 1.914 | 1.895 | 1.913 |
| 23.02.2011 | 1.892 | 1.908 | 1.860 | 1.878 |
| 24.02.2011 | 1.859 | 1.870 | 1.833 | 1.853 |
| 25.02.2011 | 1.851 | 1.898 | 1.834 | 1.890 |
| 28.02.2011 | 1.880 | 1.919 | 1.865 | 1.913 |
| 01.03.2011 | 1.938 | 1.964 | 1.932 | 1.949 |
| 02.03.2011 | 1.909 | 1.913 | 1.868 | 1.882 |
| 03.03.2011 | 1.892 | 1.904 | 1.884 | 1.896 |
| 04.03.2011 | 1.934 | 1.963 | 1.931 | 1.931 |
| 07.03.2011 | 1.920 | 1.920 | 1.882 | 1.904 |
| 08.03.2011 | 1.903 | 1.915 | 1.888 | 1.899 |
| 09.03.2011 | 1.920 | 1.920 | 1.901 | 1.901 |
| 10.03.2011 | 1.902 | 1.903 | 1.862 | 1.875 |
| 11.03.2011 | 1.845 | 1.884 | 1.845 | 1.863 |
| 14.03.2011 | 1.703 | 1.775 | 1.657 | 1.699 |
| 15.03.2011 | 1.620 | 1.637 | 1.409 | 1.508 |
| 16.03.2011 | 1.550 | 1.610 | 1.543 | 1.590 |
| 17.03.2011 | 1.508 | 1.569 | 1.490 | 1.551 |
| 18.03.2011 | 1.555 | 1.599 | 1.542 | 1.566 |
| 22.03.2011 | 1.621 | 1.666 | 1.603 | 1.660 |
| 23.03.2011 | 1.659 | 1.659 | 1.605 | 1.625 |
| 24.03.2011 | 1.609 | 1.621 | 1.596 | 1.596 |
| 25.03.2011 | 1.636 | 1.641 | 1.608 | 1.625 |
| 28.03.2011 | 1.636 | 1.636 | 1.589 | 1.599 |
| 29.03.2011 | 1.585 | 1.602 | 1.554 | 1.600 |
| 30.03.2011 | 1.603 | 1.660 | 1.590 | 1.657 |
| 31.03.2011 | 1.681 | 1.719 | 1.643 | 1.715 |
| 01.04.2011 | 1.702 | 1.730 | 1.685 | 1.704 |
| 04.04.2011 | 1.717 | 1.744 | 1.712 | 1.712 |
| 05.04.2011 | 1.710 | 1.710 | 1.664 | 1.678 |
| 06.04.2011 | 1.699 | 1.723 | 1.649 | 1.654 |
| 07.04.2011 | 1.670 | 1.676 | 1.638 | 1.651 |
| 08.04.2011 | 1.652 | 1.676 | 1.633 | 1.666 |
| 11.04.2011 | 1.667 | 1.671 | 1.646 | 1.665 |
| 12.04.2011 | 1.642 | 1.642 | 1.601 | 1.610 |
| 13.04.2011 | 1.611 | 1.646 | 1.611 | 1.641 |
| 14.04.2011 | 1.631 | 1.640 | 1.612 | 1.636 |
| 15.04.2011 | 1.637 | 1.643 | 1.613 | 1.620 |
| 18.04.2011 | 1.620 | 1.630 | 1.605 | 1.607 |
| 19.04.2011 | 1.582 | 1.605 | 1.558 | 1.593 |
| 20.04.2011 | 1.612 | 1.647 | 1.606 | 1.636 |
| 21.04.2011 | 1.634 | 1.670 | 1.634 | 1.649 |
| 22.04.2011 | 1.629 | 1.660 | 1.627 | 1.652 |
| 25.04.2011 | 1.664 | 1.685 | 1.646 | 1.651 |
| 26.04.2011 | 1.638 | 1.649 | 1.615 | 1.620 |
| 27.04.2011 | 1.638 | 1.655 | 1.627 | 1.642 |
| 28.04.2011 | 1.658 | 1.698 | 1.658 | 1.691 |
| 02.05.2011 | 1.714 | 1.725 | 1.697 | 1.715 |
| 06.05.2011 | 1.677 | 1.698 | 1.672 | 1.693 |
| 09.05.2011 | 1.698 | 1.705 | 1.671 | 1.676 |
| 10.05.2011 | 1.660 | 1.686 | 1.650 | 1.671 |
| 11.05.2011 | 1.689 | 1.698 | 1.684 | 1.692 |
| 12.05.2011 | 1.669 | 1.677 | 1.654 | 1.660 |
| 13.05.2011 | 1.820 | 1.820 | 1.743 | 1.768 |
| 16.05.2011 | 1.746 | 1.784 | 1.741 | 1.771 |
| 17.05.2011 | 1.748 | 1.777 | 1.745 | 1.772 |
| 18.05.2011 | 1.777 | 1.823 | 1.775 | 1.812 |
| 19.05.2011 | 1.830 | 1.844 | 1.805 | 1.818 |
| 20.05.2011 | 1.819 | 1.845 | 1.807 | 1.813 |
| 23.05.2011 | 1.806 | 1.807 | 1.775 | 1.793 |
| 24.05.2011 | 1.780 | 1.806 | 1.779 | 1.802 |
| 25.05.2011 | 1.800 | 1.802 | 1.765 | 1.774 |
| 26.05.2011 | 1.799 | 1.837 | 1.794 | 1.827 |
| 27.05.2011 | 1.815 | 1.845 | 1.809 | 1.822 |
| 30.05.2011 | 1.826 | 1.860 | 1.824 | 1.854 |
| 31.05.2011 | 1.847 | 1.900 | 1.837 | 1.900 |
| 01.06.2011 | 1.900 | 1.916 | 1.883 | 1.915 |
| 02.06.2011 | 1.870 | 1.885 | 1.860 | 1.873 |
| 03.06.2011 | 1.850 | 1.863 | 1.817 | 1.832 |
| 06.06.2011 | 1.832 | 1.847 | 1.810 | 1.840 |
| 07.06.2011 | 1.828 | 1.899 | 1.814 | 1.895 |
| 08.06.2011 | 1.882 | 1.922 | 1.877 | 1.892 |
| 09.06.2011 | 1.877 | 1.927 | 1.875 | 1.926 |
| 10.06.2011 | 1.934 | 1.948 | 1.920 | 1.925 |
| 13.06.2011 | 1.890 | 1.920 | 1.885 | 1.914 |
| 14.06.2011 | 1.915 | 1.947 | 1.908 | 1.933 |
| 15.06.2011 | 1.950 | 1.966 | 1.943 | 1.960 |
| 16.06.2011 | 1.931 | 1.932 | 1.907 | 1.915 |
| 17.06.2011 | 1.931 | 1.942 | 1.914 | 1.932 |
| 20.06.2011 | 1.926 | 1.962 | 1.926 | 1.946 |
| 21.06.2011 | 1.970 | 2.002 | 1.961 | 2.002 |
| 22.06.2011 | 2.003 | 2.033 | 2.001 | 2.025 |
| 23.06.2011 | 1.975 | 1.980 | 1.917 | 1.926 |
| 24.06.2011 | 1.938 | 1.946 | 1.882 | 1.887 |
| 27.06.2011 | 1.885 | 1.886 | 1.859 | 1.865 |
| 28.06.2011 | 1.890 | 1.890 | 1.845 | 1.847 |
| 29.06.2011 | 1.870 | 1.885 | 1.854 | 1.875 |
| 30.06.2011 | 1.880 | 1.897 | 1.864 | 1.889 |
| 01.07.2011 | 1.919 | 1.922 | 1.891 | 1.896 |
| 04.07.2011 | 1.922 | 1.929 | 1.901 | 1.909 |
| 05.07.2011 | 1.910 | 1.913 | 1.878 | 1.888 |
| 06.07.2011 | 1.891 | 1.905 | 1.864 | 1.905 |
| 07.07.2011 | 1.902 | 1.924 | 1.895 | 1.916 |
| 08.07.2011 | 1.946 | 1.946 | 1.920 | 1.925 |
| 11.07.2011 | 1.909 | 1.909 | 1.885 | 1.898 |
| 12.07.2011 | 1.864 | 1.865 | 1.838 | 1.860 |
| 13.07.2011 | 1.834 | 1.835 | 1.791 | 1.810 |
| 14.07.2011 | 1.800 | 1.812 | 1.777 | 1.795 |
| 15.07.2011 | 1.804 | 1.815 | 1.796 | 1.810 |
| 19.07.2011 | 1.782 | 1.787 | 1.755 | 1.768 |
| 20.07.2011 | 1.808 | 1.839 | 1.803 | 1.830 |
| 21.07.2011 | 1.830 | 1.836 | 1.806 | 1.832 |
| 22.07.2011 | 1.855 | 1.865 | 1.850 | 1.857 |
| 25.07.2011 | 1.827 | 1.850 | 1.822 | 1.832 |
| 26.07.2011 | 1.847 | 1.856 | 1.827 | 1.840 |
| 27.07.2011 | 1.823 | 1.847 | 1.817 | 1.845 |
| 28.07.2011 | 1.810 | 1.839 | 1.799 | 1.816 |
| 29.07.2011 | 1.809 | 1.825 | 1.794 | 1.812 |
| 01.08.2011 | 1.841 | 1.870 | 1.834 | 1.861 |
| 02.08.2011 | 1.834 | 1.835 | 1.786 | 1.808 |
| 03.08.2011 | 1.761 | 1.776 | 1.751 | 1.765 |
| 04.08.2011 | 1.794 | 1.815 | 1.779 | 1.787 |
| 05.08.2011 | 1.721 | 1.744 | 1.704 | 1.724 |
| 08.08.2011 | 1.680 | 1.685 | 1.634 | 1.652 |
| 09.08.2011 | 1.585 | 1.609 | 1.560 | 1.607 |
| 10.08.2011 | 1.656 | 1.670 | 1.611 | 1.617 |
| 11.08.2011 | 1.657 | 1.774 | 1.644 | 1.750 |
| 12.08.2011 | 1.768 | 1.787 | 1.701 | 1.735 |
| 15.08.2011 | 1.759 | 1.778 | 1.735 | 1.771 |
| 16.08.2011 | 1.776 | 1.797 | 1.771 | 1.793 |
| 17.08.2011 | 1.780 | 1.787 | 1.771 | 1.775 |
| 18.08.2011 | 1.776 | 1.776 | 1.700 | 1.710 |
| 19.08.2011 | 1.665 | 1.666 | 1.607 | 1.610 |
| 22.08.2011 | 1.610 | 1.644 | 1.592 | 1.596 |
| 23.08.2011 | 1.634 | 1.669 | 1.625 | 1.662 |
| 24.08.2011 | 1.700 | 1.703 | 1.661 | 1.669 |
| 25.08.2011 | 1.698 | 1.701 | 1.661 | 1.664 |
| 26.08.2011 | 1.645 | 1.677 | 1.637 | 1.672 |
| 29.08.2011 | 1.665 | 1.711 | 1.650 | 1.693 |
| 30.08.2011 | 1.720 | 1.733 | 1.698 | 1.700 |
| 31.08.2011 | 1.700 | 1.708 | 1.667 | 1.676 |
| 01.09.2011 | 1.697 | 1.715 | 1.690 | 1.705 |
| 02.09.2011 | 1.695 | 1.710 | 1.676 | 1.698 |
| 05.09.2011 | 1.661 | 1.673 | 1.636 | 1.653 |
| 06.09.2011 | 1.630 | 1.639 | 1.607 | 1.614 |
| 07.09.2011 | 1.643 | 1.675 | 1.636 | 1.675 |
| 08.09.2011 | 1.721 | 1.732 | 1.700 | 1.728 |
| 09.09.2011 | 1.755 | 1.797 | 1.747 | 1.773 |
| 12.09.2011 | 1.728 | 1.782 | 1.713 | 1.739 |
| 13.09.2011 | 1.755 | 1.760 | 1.732 | 1.744 |
| 14.09.2011 | 1.742 | 1.774 | 1.726 | 1.728 |
| 15.09.2011 | 1.778 | 1.817 | 1.774 | 1.792 |
| 16.09.2011 | 1.830 | 1.892 | 1.820 | 1.889 |
| 20.09.2011 | 1.849 | 1.868 | 1.822 | 1.830 |
| 21.09.2011 | 1.842 | 1.875 | 1.811 | 1.860 |
| 22.09.2011 | 1.841 | 1.856 | 1.820 | 1.837 |
| 26.09.2011 | 1.851 | 1.876 | 1.795 | 1.808 |
| 27.09.2011 | 1.846 | 1.860 | 1.829 | 1.860 |
| 28.09.2011 | 1.883 | 1.890 | 1.853 | 1.858 |
| 29.09.2011 | 1.820 | 1.828 | 1.766 | 1.815 |
| 30.09.2011 | 1.816 | 1.852 | 1.801 | 1.843 |
| 03.10.2011 | 1.803 | 1.810 | 1.750 | 1.784 |
| 04.10.2011 | 1.753 | 1.848 | 1.752 | 1.845 |
| 05.10.2011 | 1.863 | 1.880 | 1.814 | 1.843 |
| 06.10.2011 | 1.874 | 1.906 | 1.866 | 1.875 |
| 07.10.2011 | 1.910 | 1.938 | 1.902 | 1.920 |
| 11.10.2011 | 1.940 | 1.956 | 1.839 | 1.844 |
| 12.10.2011 | 1.788 | 1.788 | 1.735 | 1.780 |
| 13.10.2011 | 1.760 | 1.795 | 1.751 | 1.762 |
| 14.10.2011 | 1.759 | 1.771 | 1.697 | 1.747 |
| 17.10.2011 | 1.748 | 1.759 | 1.729 | 1.746 |
| 18.10.2011 | 1.713 | 1.765 | 1.704 | 1.748 |
| 19.10.2011 | 1.748 | 1.748 | 1.695 | 1.716 |
| 20.10.2011 | 1.676 | 1.685 | 1.639 | 1.656 |
| 21.10.2011 | 1.653 | 1.670 | 1.638 | 1.648 |
| 24.10.2011 | 1.650 | 1.656 | 1.622 | 1.653 |
| 25.10.2011 | 1.673 | 1.691 | 1.651 | 1.677 |
| 26.10.2011 | 1.643 | 1.696 | 1.604 | 1.687 |
| 27.10.2011 | 1.670 | 1.732 | 1.656 | 1.713 |
| 28.10.2011 | 1.777 | 1.790 | 1.742 | 1.757 |
| 31.10.2011 | 1.767 | 1.815 | 1.761 | 1.789 |
| 01.11.2011 | 1.757 | 1.781 | 1.738 | 1.745 |
| 02.11.2011 | 1.718 | 1.745 | 1.703 | 1.706 |
| 04.11.2011 | 1.775 | 1.786 | 1.730 | 1.745 |
| 07.11.2011 | 1.790 | 1.803 | 1.740 | 1.799 |
| 08.11.2011 | 1.780 | 1.784 | 1.758 | 1.769 |
| 09.11.2011 | 1.770 | 1.794 | 1.747 | 1.760 |
| 10.11.2011 | 1.710 | 1.723 | 1.690 | 1.719 |
| 11.11.2011 | 1.728 | 1.742 | 1.715 | 1.727 |
| 14.11.2011 | 1.762 | 1.768 | 1.737 | 1.762 |
| 15.11.2011 | 1.737 | 1.744 | 1.725 | 1.733 |
| 16.11.2011 | 1.733 | 1.741 | 1.721 | 1.728 |
| 17.11.2011 | 1.727 | 1.759 | 1.715 | 1.753 |
| 18.11.2011 | 1.731 | 1.735 | 1.719 | 1.733 |
| 21.11.2011 | 1.719 | 1.725 | 1.688 | 1.701 |
| 22.11.2011 | 1.687 | 1.710 | 1.680 | 1.702 |
| 24.11.2011 | 1.675 | 1.710 | 1.666 | 1.693 |
| 25.11.2011 | 1.714 | 1.754 | 1.711 | 1.739 |
| 28.11.2011 | 1.760 | 1.773 | 1.737 | 1.744 |
| 29.11.2011 | 1.774 | 1.788 | 1.764 | 1.788 |
| 30.11.2011 | 1.775 | 1.777 | 1.730 | 1.771 |
| 01.12.2011 | 1.805 | 1.818 | 1.775 | 1.779 |
| 02.12.2011 | 1.778 | 1.778 | 1.739 | 1.753 |
| 05.12.2011 | 1.783 | 1.798 | 1.774 | 1.795 |
| 06.12.2011 | 1.794 | 1.794 | 1.761 | 1.777 |
| 07.12.2011 | 1.793 | 1.799 | 1.768 | 1.785 |
| 08.12.2011 | 1.765 | 1.771 | 1.718 | 1.742 |
| 09.12.2011 | 1.711 | 1.739 | 1.711 | 1.730 |
| 12.12.2011 | 1.756 | 1.760 | 1.726 | 1.729 |
| 13.12.2011 | 1.702 | 1.705 | 1.683 | 1.691 |
| 14.12.2011 | 1.680 | 1.696 | 1.672 | 1.687 |
| 15.12.2011 | 1.688 | 1.698 | 1.667 | 1.671 |
| 16.12.2011 | 1.687 | 1.700 | 1.659 | 1.680 |
| 19.12.2011 | 1.685 | 1.687 | 1.663 | 1.671 |
| 20.12.2011 | 1.672 | 1.695 | 1.668 | 1.693 |
| 21.12.2011 | 1.708 | 1.728 | 1.684 | 1.690 |
| 22.12.2011 | 1.679 | 1.702 | 1.679 | 1.691 |
| 26.12.2011 | 1.722 | 1.727 | 1.714 | 1.721 |
| 27.12.2011 | 1.712 | 1.721 | 1.705 | 1.715 |
| 28.12.2011 | 1.711 | 1.712 | 1.686 | 1.692 |
| 29.12.2011 | 1.689 | 1.689 | 1.668 | 1.687 |
| 30.12.2011 | 1.695 | 1.715 | 1.681 | 1.714 |