7731.T
Nikon Corporation
09:30:00
2153 ¥
0.0000 (%0.00)
Önceki Kapanış: 2132
Düşük₺2123
Yüksek₺2196
7731.T: Nikon Corporation Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.870,6194
KAPANIŞ 1.872,2955
En Düşük
DÜŞÜK 1.517
En Yüksek
YÜKSEK 2.373
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 1.836 | 1.871 | 1.825 | 1.867 |
| 05.01.2017 | 1.850 | 1.868 | 1.845 | 1.852 |
| 06.01.2017 | 1.854 | 1.867 | 1.852 | 1.862 |
| 10.01.2017 | 1.868 | 1.875 | 1.851 | 1.853 |
| 11.01.2017 | 1.870 | 1.893 | 1.864 | 1.870 |
| 12.01.2017 | 1.862 | 1.867 | 1.834 | 1.844 |
| 13.01.2017 | 1.843 | 1.860 | 1.837 | 1.850 |
| 16.01.2017 | 1.839 | 1.862 | 1.826 | 1.828 |
| 17.01.2017 | 1.819 | 1.828 | 1.808 | 1.815 |
| 18.01.2017 | 1.808 | 1.826 | 1.802 | 1.820 |
| 19.01.2017 | 1.845 | 1.859 | 1.833 | 1.837 |
| 20.01.2017 | 1.831 | 1.839 | 1.824 | 1.833 |
| 23.01.2017 | 1.820 | 1.825 | 1.806 | 1.813 |
| 24.01.2017 | 1.810 | 1.830 | 1.810 | 1.814 |
| 25.01.2017 | 1.841 | 1.868 | 1.839 | 1.853 |
| 26.01.2017 | 1.867 | 1.875 | 1.850 | 1.868 |
| 27.01.2017 | 1.872 | 1.874 | 1.859 | 1.866 |
| 30.01.2017 | 1.851 | 1.853 | 1.832 | 1.848 |
| 31.01.2017 | 1.827 | 1.848 | 1.821 | 1.825 |
| 01.02.2017 | 1.810 | 1.827 | 1.800 | 1.826 |
| 02.02.2017 | 1.820 | 1.830 | 1.802 | 1.804 |
| 03.02.2017 | 1.815 | 1.818 | 1.789 | 1.799 |
| 06.02.2017 | 1.807 | 1.810 | 1.792 | 1.809 |
| 07.02.2017 | 1.792 | 1.811 | 1.789 | 1.804 |
| 08.02.2017 | 1.809 | 1.827 | 1.809 | 1.827 |
| 09.02.2017 | 1.816 | 1.831 | 1.808 | 1.829 |
| 10.02.2017 | 1.867 | 1.881 | 1.856 | 1.877 |
| 13.02.2017 | 1.890 | 1.894 | 1.876 | 1.883 |
| 14.02.2017 | 1.695 | 1.715 | 1.600 | 1.608 |
| 15.02.2017 | 1.621 | 1.644 | 1.609 | 1.644 |
| 16.02.2017 | 1.649 | 1.704 | 1.643 | 1.679 |
| 17.02.2017 | 1.650 | 1.686 | 1.650 | 1.683 |
| 20.02.2017 | 1.687 | 1.709 | 1.681 | 1.707 |
| 21.02.2017 | 1.706 | 1.739 | 1.706 | 1.725 |
| 22.02.2017 | 1.725 | 1.736 | 1.706 | 1.713 |
| 23.02.2017 | 1.724 | 1.731 | 1.718 | 1.726 |
| 24.02.2017 | 1.723 | 1.737 | 1.720 | 1.724 |
| 27.02.2017 | 1.708 | 1.716 | 1.695 | 1.705 |
| 28.02.2017 | 1.711 | 1.723 | 1.706 | 1.717 |
| 01.03.2017 | 1.727 | 1.730 | 1.697 | 1.705 |
| 02.03.2017 | 1.723 | 1.733 | 1.716 | 1.727 |
| 03.03.2017 | 1.731 | 1.731 | 1.695 | 1.699 |
| 06.03.2017 | 1.690 | 1.697 | 1.685 | 1.692 |
| 07.03.2017 | 1.681 | 1.685 | 1.653 | 1.653 |
| 08.03.2017 | 1.659 | 1.680 | 1.659 | 1.672 |
| 09.03.2017 | 1.688 | 1.699 | 1.682 | 1.692 |
| 10.03.2017 | 1.700 | 1.728 | 1.699 | 1.723 |
| 13.03.2017 | 1.706 | 1.719 | 1.699 | 1.717 |
| 14.03.2017 | 1.707 | 1.722 | 1.701 | 1.711 |
| 15.03.2017 | 1.700 | 1.719 | 1.700 | 1.713 |
| 16.03.2017 | 1.700 | 1.711 | 1.694 | 1.702 |
| 17.03.2017 | 1.693 | 1.711 | 1.693 | 1.699 |
| 21.03.2017 | 1.689 | 1.702 | 1.677 | 1.684 |
| 22.03.2017 | 1.651 | 1.659 | 1.633 | 1.636 |
| 23.03.2017 | 1.621 | 1.640 | 1.618 | 1.634 |
| 24.03.2017 | 1.633 | 1.658 | 1.631 | 1.653 |
| 27.03.2017 | 1.643 | 1.656 | 1.630 | 1.634 |
| 28.03.2017 | 1.645 | 1.658 | 1.643 | 1.656 |
| 29.03.2017 | 1.665 | 1.674 | 1.651 | 1.657 |
| 30.03.2017 | 1.633 | 1.657 | 1.632 | 1.637 |
| 31.03.2017 | 1.649 | 1.649 | 1.612 | 1.614 |
| 03.04.2017 | 1.630 | 1.632 | 1.607 | 1.616 |
| 04.04.2017 | 1.623 | 1.628 | 1.600 | 1.611 |
| 05.04.2017 | 1.594 | 1.608 | 1.579 | 1.593 |
| 06.04.2017 | 1.590 | 1.604 | 1.563 | 1.567 |
| 07.04.2017 | 1.583 | 1.591 | 1.559 | 1.570 |
| 10.04.2017 | 1.583 | 1.587 | 1.567 | 1.577 |
| 11.04.2017 | 1.564 | 1.575 | 1.558 | 1.572 |
| 12.04.2017 | 1.560 | 1.565 | 1.546 | 1.556 |
| 13.04.2017 | 1.537 | 1.547 | 1.532 | 1.544 |
| 14.04.2017 | 1.553 | 1.553 | 1.528 | 1.534 |
| 17.04.2017 | 1.519 | 1.536 | 1.517 | 1.530 |
| 18.04.2017 | 1.535 | 1.550 | 1.532 | 1.537 |
| 19.04.2017 | 1.532 | 1.551 | 1.531 | 1.538 |
| 20.04.2017 | 1.533 | 1.541 | 1.530 | 1.531 |
| 21.04.2017 | 1.550 | 1.562 | 1.549 | 1.557 |
| 24.04.2017 | 1.578 | 1.584 | 1.561 | 1.561 |
| 25.04.2017 | 1.561 | 1.591 | 1.557 | 1.586 |
| 26.04.2017 | 1.592 | 1.607 | 1.581 | 1.602 |
| 27.04.2017 | 1.593 | 1.612 | 1.590 | 1.608 |
| 28.04.2017 | 1.608 | 1.614 | 1.588 | 1.590 |
| 01.05.2017 | 1.580 | 1.603 | 1.580 | 1.602 |
| 02.05.2017 | 1.607 | 1.636 | 1.606 | 1.626 |
| 08.05.2017 | 1.654 | 1.681 | 1.641 | 1.643 |
| 09.05.2017 | 1.664 | 1.695 | 1.662 | 1.665 |
| 10.05.2017 | 1.673 | 1.678 | 1.662 | 1.663 |
| 11.05.2017 | 1.637 | 1.668 | 1.636 | 1.663 |
| 12.05.2017 | 1.720 | 1.720 | 1.647 | 1.671 |
| 15.05.2017 | 1.660 | 1.684 | 1.656 | 1.677 |
| 16.05.2017 | 1.687 | 1.689 | 1.665 | 1.670 |
| 17.05.2017 | 1.657 | 1.683 | 1.651 | 1.675 |
| 18.05.2017 | 1.653 | 1.699 | 1.652 | 1.695 |
| 19.05.2017 | 1.689 | 1.704 | 1.659 | 1.703 |
| 22.05.2017 | 1.713 | 1.718 | 1.701 | 1.711 |
| 23.05.2017 | 1.711 | 1.723 | 1.707 | 1.716 |
| 24.05.2017 | 1.733 | 1.742 | 1.702 | 1.708 |
| 25.05.2017 | 1.704 | 1.717 | 1.701 | 1.708 |
| 26.05.2017 | 1.700 | 1.708 | 1.695 | 1.700 |
| 29.05.2017 | 1.705 | 1.715 | 1.701 | 1.711 |
| 30.05.2017 | 1.710 | 1.722 | 1.700 | 1.719 |
| 31.05.2017 | 1.714 | 1.717 | 1.698 | 1.707 |
| 01.06.2017 | 1.707 | 1.764 | 1.706 | 1.758 |
| 02.06.2017 | 1.762 | 1.774 | 1.755 | 1.772 |
| 05.06.2017 | 1.766 | 1.772 | 1.749 | 1.761 |
| 06.06.2017 | 1.780 | 1.780 | 1.758 | 1.765 |
| 07.06.2017 | 1.765 | 1.768 | 1.740 | 1.762 |
| 08.06.2017 | 1.780 | 1.795 | 1.769 | 1.772 |
| 09.06.2017 | 1.778 | 1.793 | 1.764 | 1.773 |
| 12.06.2017 | 1.775 | 1.784 | 1.760 | 1.768 |
| 13.06.2017 | 1.763 | 1.780 | 1.757 | 1.760 |
| 14.06.2017 | 1.768 | 1.778 | 1.756 | 1.761 |
| 15.06.2017 | 1.739 | 1.769 | 1.736 | 1.762 |
| 16.06.2017 | 1.777 | 1.794 | 1.767 | 1.780 |
| 19.06.2017 | 1.777 | 1.804 | 1.776 | 1.801 |
| 20.06.2017 | 1.815 | 1.846 | 1.815 | 1.823 |
| 21.06.2017 | 1.824 | 1.845 | 1.822 | 1.836 |
| 22.06.2017 | 1.841 | 1.867 | 1.833 | 1.856 |
| 23.06.2017 | 1.856 | 1.865 | 1.845 | 1.853 |
| 26.06.2017 | 1.851 | 1.854 | 1.832 | 1.844 |
| 27.06.2017 | 1.851 | 1.857 | 1.844 | 1.855 |
| 28.06.2017 | 1.849 | 1.865 | 1.843 | 1.849 |
| 29.06.2017 | 1.860 | 1.865 | 1.832 | 1.840 |
| 30.06.2017 | 1.821 | 1.827 | 1.779 | 1.796 |
| 03.07.2017 | 1.796 | 1.798 | 1.773 | 1.777 |
| 04.07.2017 | 1.790 | 1.793 | 1.758 | 1.764 |
| 05.07.2017 | 1.764 | 1.769 | 1.751 | 1.765 |
| 06.07.2017 | 1.805 | 1.853 | 1.796 | 1.849 |
| 07.07.2017 | 1.853 | 1.911 | 1.849 | 1.879 |
| 10.07.2017 | 1.892 | 1.916 | 1.866 | 1.876 |
| 11.07.2017 | 1.864 | 1.875 | 1.846 | 1.865 |
| 12.07.2017 | 1.854 | 1.863 | 1.843 | 1.852 |
| 13.07.2017 | 1.844 | 1.856 | 1.837 | 1.855 |
| 14.07.2017 | 1.861 | 1.866 | 1.848 | 1.857 |
| 18.07.2017 | 1.841 | 1.861 | 1.835 | 1.854 |
| 19.07.2017 | 1.856 | 1.872 | 1.854 | 1.868 |
| 20.07.2017 | 1.867 | 1.892 | 1.862 | 1.882 |
| 21.07.2017 | 1.900 | 1.940 | 1.899 | 1.910 |
| 24.07.2017 | 1.902 | 1.920 | 1.890 | 1.909 |
| 25.07.2017 | 1.903 | 1.917 | 1.892 | 1.908 |
| 26.07.2017 | 1.910 | 1.922 | 1.895 | 1.901 |
| 27.07.2017 | 1.904 | 1.920 | 1.902 | 1.907 |
| 28.07.2017 | 1.914 | 1.917 | 1.895 | 1.914 |
| 31.07.2017 | 1.925 | 1.948 | 1.914 | 1.945 |
| 01.08.2017 | 1.936 | 1.939 | 1.910 | 1.913 |
| 02.08.2017 | 1.911 | 1.928 | 1.908 | 1.918 |
| 03.08.2017 | 1.907 | 1.909 | 1.850 | 1.873 |
| 04.08.2017 | 1.929 | 1.929 | 1.883 | 1.906 |
| 07.08.2017 | 1.923 | 1.924 | 1.876 | 1.879 |
| 08.08.2017 | 1.861 | 1.870 | 1.843 | 1.850 |
| 09.08.2017 | 1.842 | 1.859 | 1.827 | 1.843 |
| 10.08.2017 | 1.840 | 1.850 | 1.832 | 1.839 |
| 14.08.2017 | 1.811 | 1.835 | 1.806 | 1.833 |
| 15.08.2017 | 1.849 | 1.886 | 1.841 | 1.867 |
| 16.08.2017 | 1.860 | 1.870 | 1.854 | 1.864 |
| 17.08.2017 | 1.855 | 1.863 | 1.845 | 1.850 |
| 18.08.2017 | 1.831 | 1.844 | 1.816 | 1.839 |
| 21.08.2017 | 1.842 | 1.844 | 1.814 | 1.817 |
| 22.08.2017 | 1.817 | 1.824 | 1.796 | 1.800 |
| 23.08.2017 | 1.808 | 1.824 | 1.800 | 1.823 |
| 24.08.2017 | 1.814 | 1.830 | 1.807 | 1.808 |
| 25.08.2017 | 1.808 | 1.816 | 1.802 | 1.807 |
| 28.08.2017 | 1.812 | 1.814 | 1.791 | 1.806 |
| 29.08.2017 | 1.794 | 1.802 | 1.786 | 1.800 |
| 30.08.2017 | 1.807 | 1.821 | 1.805 | 1.817 |
| 31.08.2017 | 1.834 | 1.837 | 1.810 | 1.813 |
| 01.09.2017 | 1.822 | 1.838 | 1.809 | 1.835 |
| 04.09.2017 | 1.829 | 1.836 | 1.801 | 1.806 |
| 05.09.2017 | 1.817 | 1.819 | 1.797 | 1.802 |
| 06.09.2017 | 1.797 | 1.812 | 1.788 | 1.794 |
| 07.09.2017 | 1.796 | 1.816 | 1.794 | 1.801 |
| 08.09.2017 | 1.775 | 1.804 | 1.775 | 1.785 |
| 11.09.2017 | 1.801 | 1.807 | 1.781 | 1.786 |
| 12.09.2017 | 1.803 | 1.815 | 1.798 | 1.806 |
| 13.09.2017 | 1.819 | 1.845 | 1.816 | 1.827 |
| 14.09.2017 | 1.831 | 1.841 | 1.815 | 1.815 |
| 15.09.2017 | 1.813 | 1.871 | 1.811 | 1.865 |
| 19.09.2017 | 1.880 | 1.892 | 1.875 | 1.890 |
| 20.09.2017 | 1.878 | 1.940 | 1.878 | 1.939 |
| 21.09.2017 | 1.948 | 1.964 | 1.941 | 1.948 |
| 22.09.2017 | 1.964 | 1.972 | 1.942 | 1.956 |
| 25.09.2017 | 1.972 | 1.977 | 1.958 | 1.961 |
| 26.09.2017 | 1.959 | 1.967 | 1.950 | 1.957 |
| 27.09.2017 | 1.953 | 1.969 | 1.944 | 1.954 |
| 28.09.2017 | 1.960 | 1.975 | 1.942 | 1.960 |
| 29.09.2017 | 1.943 | 1.956 | 1.940 | 1.951 |
| 02.10.2017 | 1.946 | 1.968 | 1.946 | 1.955 |
| 03.10.2017 | 1.961 | 1.965 | 1.927 | 1.936 |
| 04.10.2017 | 1.935 | 1.955 | 1.931 | 1.945 |
| 05.10.2017 | 1.953 | 1.954 | 1.937 | 1.951 |
| 06.10.2017 | 1.947 | 1.954 | 1.943 | 1.948 |
| 10.10.2017 | 1.922 | 1.940 | 1.922 | 1.940 |
| 11.10.2017 | 1.935 | 1.955 | 1.935 | 1.954 |
| 12.10.2017 | 1.956 | 1.985 | 1.953 | 1.964 |
| 13.10.2017 | 1.972 | 1.977 | 1.958 | 1.971 |
| 16.10.2017 | 1.977 | 2.004 | 1.964 | 1.996 |
| 17.10.2017 | 2.002 | 2.019 | 2.000 | 2.010 |
| 18.10.2017 | 2.008 | 2.047 | 2.008 | 2.028 |
| 19.10.2017 | 2.016 | 2.036 | 2.015 | 2.026 |
| 20.10.2017 | 2.015 | 2.035 | 2.011 | 2.026 |
| 23.10.2017 | 2.047 | 2.052 | 2.038 | 2.045 |
| 24.10.2017 | 2.044 | 2.059 | 2.037 | 2.058 |
| 25.10.2017 | 2.076 | 2.090 | 2.069 | 2.073 |
| 26.10.2017 | 2.071 | 2.096 | 2.054 | 2.092 |
| 27.10.2017 | 2.100 | 2.114 | 2.083 | 2.112 |
| 30.10.2017 | 2.120 | 2.139 | 2.105 | 2.118 |
| 31.10.2017 | 2.126 | 2.147 | 2.103 | 2.143 |
| 01.11.2017 | 2.156 | 2.190 | 2.152 | 2.188 |
| 02.11.2017 | 2.200 | 2.208 | 2.184 | 2.196 |
| 06.11.2017 | 2.196 | 2.216 | 2.188 | 2.197 |
| 07.11.2017 | 2.196 | 2.246 | 2.191 | 2.241 |
| 08.11.2017 | 2.202 | 2.292 | 2.195 | 2.287 |
| 09.11.2017 | 2.319 | 2.373 | 2.309 | 2.350 |
| 10.11.2017 | 2.317 | 2.358 | 2.306 | 2.349 |
| 13.11.2017 | 2.357 | 2.368 | 2.334 | 2.335 |
| 14.11.2017 | 2.333 | 2.359 | 2.329 | 2.342 |
| 15.11.2017 | 2.292 | 2.300 | 2.246 | 2.253 |
| 16.11.2017 | 2.258 | 2.309 | 2.252 | 2.306 |
| 17.11.2017 | 2.334 | 2.345 | 2.278 | 2.285 |
| 20.11.2017 | 2.279 | 2.293 | 2.263 | 2.271 |
| 21.11.2017 | 2.296 | 2.304 | 2.282 | 2.288 |
| 22.11.2017 | 2.299 | 2.316 | 2.270 | 2.275 |
| 24.11.2017 | 2.258 | 2.290 | 2.251 | 2.284 |
| 27.11.2017 | 2.290 | 2.290 | 2.256 | 2.261 |
| 28.11.2017 | 2.254 | 2.262 | 2.222 | 2.249 |
| 29.11.2017 | 2.273 | 2.282 | 2.186 | 2.194 |
| 30.11.2017 | 2.208 | 2.240 | 2.198 | 2.227 |
| 01.12.2017 | 2.238 | 2.275 | 2.235 | 2.266 |
| 04.12.2017 | 2.275 | 2.283 | 2.242 | 2.263 |
| 05.12.2017 | 2.240 | 2.252 | 2.218 | 2.237 |
| 06.12.2017 | 2.215 | 2.233 | 2.201 | 2.218 |
| 07.12.2017 | 2.229 | 2.267 | 2.223 | 2.265 |
| 08.12.2017 | 2.300 | 2.320 | 2.283 | 2.303 |
| 11.12.2017 | 2.301 | 2.334 | 2.297 | 2.331 |
| 12.12.2017 | 2.330 | 2.355 | 2.311 | 2.328 |
| 13.12.2017 | 2.326 | 2.329 | 2.286 | 2.313 |
| 14.12.2017 | 2.305 | 2.315 | 2.254 | 2.257 |
| 15.12.2017 | 2.263 | 2.272 | 2.241 | 2.249 |
| 18.12.2017 | 2.266 | 2.284 | 2.255 | 2.278 |
| 19.12.2017 | 2.272 | 2.280 | 2.259 | 2.271 |
| 20.12.2017 | 2.273 | 2.302 | 2.270 | 2.298 |
| 21.12.2017 | 2.292 | 2.292 | 2.255 | 2.277 |
| 22.12.2017 | 2.276 | 2.290 | 2.270 | 2.290 |
| 25.12.2017 | 2.290 | 2.295 | 2.282 | 2.293 |
| 26.12.2017 | 2.282 | 2.303 | 2.282 | 2.300 |
| 27.12.2017 | 2.290 | 2.305 | 2.279 | 2.286 |
| 28.12.2017 | 2.293 | 2.309 | 2.273 | 2.278 |
| 29.12.2017 | 2.279 | 2.291 | 2.270 | 2.270 |