7974.T
Nintendo Co., Ltd.
09:30:00
7076 ¥
0.0000 (%0.00)
Önceki Kapanış: 7166
Düşük₺7010
Yüksek₺7117
7974.T: Nintendo Co., Ltd. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.413,5972
KAPANIŞ 3.414,1619
En Düşük
DÜŞÜK 2.200,5
En Yüksek
YÜKSEK 4.819
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 2.454 | 2.454,5 | 2.433 | 2.448 |
| 05.01.2017 | 2.455,5 | 2.484 | 2.387,5 | 2.408,5 |
| 06.01.2017 | 2.400 | 2.421,5 | 2.392 | 2.405 |
| 10.01.2017 | 2.449 | 2.453 | 2.418,5 | 2.437 |
| 11.01.2017 | 2.465 | 2.535 | 2.458 | 2.514,5 |
| 12.01.2017 | 2.530 | 2.541 | 2.470 | 2.520 |
| 13.01.2017 | 2.490 | 2.508,5 | 2.362 | 2.375 |
| 16.01.2017 | 2.330 | 2.345 | 2.290,5 | 2.320 |
| 17.01.2017 | 2.294,5 | 2.379,5 | 2.294,5 | 2.358,5 |
| 18.01.2017 | 2.351,5 | 2.370,5 | 2.315,5 | 2.346,5 |
| 19.01.2017 | 2.328,5 | 2.409,5 | 2.305 | 2.380 |
| 20.01.2017 | 2.381,5 | 2.413 | 2.354 | 2.363 |
| 23.01.2017 | 2.352 | 2.370 | 2.328 | 2.351 |
| 24.01.2017 | 2.344 | 2.357 | 2.325 | 2.326,5 |
| 25.01.2017 | 2.350 | 2.365,5 | 2.328 | 2.359,5 |
| 26.01.2017 | 2.360 | 2.371 | 2.345,5 | 2.357 |
| 27.01.2017 | 2.363 | 2.363 | 2.340,5 | 2.349 |
| 30.01.2017 | 2.355 | 2.365 | 2.342,5 | 2.356,5 |
| 31.01.2017 | 2.323 | 2.351 | 2.310 | 2.312 |
| 01.02.2017 | 2.250 | 2.272 | 2.200,5 | 2.262,5 |
| 02.02.2017 | 2.281,5 | 2.296,5 | 2.245 | 2.252 |
| 03.02.2017 | 2.284,5 | 2.397,5 | 2.282 | 2.394,5 |
| 06.02.2017 | 2.400 | 2.416 | 2.357 | 2.373,5 |
| 07.02.2017 | 2.336 | 2.356 | 2.320 | 2.323 |
| 08.02.2017 | 2.333 | 2.342,5 | 2.290,5 | 2.326 |
| 09.02.2017 | 2.323 | 2.369 | 2.305 | 2.340,5 |
| 10.02.2017 | 2.365 | 2.373 | 2.335,5 | 2.364,5 |
| 13.02.2017 | 2.378,5 | 2.385 | 2.355 | 2.365,5 |
| 14.02.2017 | 2.349,5 | 2.357,5 | 2.325,5 | 2.326 |
| 15.02.2017 | 2.336,5 | 2.348 | 2.268 | 2.269 |
| 16.02.2017 | 2.277 | 2.315 | 2.274,5 | 2.312 |
| 17.02.2017 | 2.306 | 2.342 | 2.287,5 | 2.335,5 |
| 20.02.2017 | 2.315,5 | 2.320,5 | 2.289,5 | 2.309,5 |
| 21.02.2017 | 2.312 | 2.328,5 | 2.303 | 2.313,5 |
| 22.02.2017 | 2.317 | 2.331 | 2.301 | 2.331 |
| 23.02.2017 | 2.322 | 2.325,5 | 2.306 | 2.320,5 |
| 24.02.2017 | 2.321,5 | 2.380 | 2.313 | 2.371,5 |
| 27.02.2017 | 2.349,5 | 2.387,5 | 2.349 | 2.368 |
| 28.02.2017 | 2.379,5 | 2.382,5 | 2.348,5 | 2.350 |
| 01.03.2017 | 2.350,5 | 2.352 | 2.323 | 2.328,5 |
| 02.03.2017 | 2.344,5 | 2.345 | 2.283,5 | 2.287,5 |
| 03.03.2017 | 2.297 | 2.383 | 2.294 | 2.371 |
| 06.03.2017 | 2.398 | 2.451,5 | 2.386,5 | 2.424 |
| 07.03.2017 | 2.454 | 2.492 | 2.437,5 | 2.469 |
| 08.03.2017 | 2.521 | 2.532 | 2.471 | 2.482,5 |
| 09.03.2017 | 2.500 | 2.504,5 | 2.454 | 2.466 |
| 10.03.2017 | 2.466 | 2.504 | 2.462 | 2.473,5 |
| 13.03.2017 | 2.471 | 2.501 | 2.448 | 2.500 |
| 14.03.2017 | 2.500 | 2.507 | 2.483 | 2.489 |
| 15.03.2017 | 2.484 | 2.503 | 2.484 | 2.498,5 |
| 16.03.2017 | 2.494,5 | 2.519,5 | 2.493,5 | 2.515,5 |
| 17.03.2017 | 2.505,5 | 2.563,5 | 2.484,5 | 2.558 |
| 21.03.2017 | 2.625 | 2.655,5 | 2.589 | 2.626,5 |
| 22.03.2017 | 2.614 | 2.764,5 | 2.613 | 2.740,5 |
| 23.03.2017 | 2.769,5 | 2.807 | 2.651,5 | 2.683 |
| 24.03.2017 | 2.683,5 | 2.722 | 2.658 | 2.686 |
| 27.03.2017 | 2.692 | 2.717 | 2.673,5 | 2.688,5 |
| 28.03.2017 | 2.688,5 | 2.689,5 | 2.630 | 2.663,5 |
| 29.03.2017 | 2.650 | 2.684 | 2.632,5 | 2.667 |
| 30.03.2017 | 2.668 | 2.675,5 | 2.597,5 | 2.599,5 |
| 31.03.2017 | 2.596,5 | 2.638,5 | 2.564 | 2.583,5 |
| 03.04.2017 | 2.596,5 | 2.678,5 | 2.593 | 2.675,5 |
| 04.04.2017 | 2.682 | 2.698 | 2.589 | 2.605,5 |
| 05.04.2017 | 2.605,5 | 2.643 | 2.563,5 | 2.609 |
| 06.04.2017 | 2.609 | 2.653 | 2.601 | 2.637 |
| 07.04.2017 | 2.637 | 2.637 | 2.539,5 | 2.576,5 |
| 10.04.2017 | 2.563 | 2.603 | 2.544 | 2.577,5 |
| 11.04.2017 | 2.570,5 | 2.587,5 | 2.548 | 2.571,5 |
| 12.04.2017 | 2.530 | 2.567,5 | 2.530 | 2.561 |
| 13.04.2017 | 2.542 | 2.567,5 | 2.512 | 2.524 |
| 14.04.2017 | 2.528 | 2.624 | 2.526 | 2.576 |
| 17.04.2017 | 2.602,5 | 2.666 | 2.602,5 | 2.650,5 |
| 18.04.2017 | 2.672 | 2.690 | 2.641,5 | 2.671,5 |
| 19.04.2017 | 2.686,5 | 2.737,5 | 2.678 | 2.716 |
| 20.04.2017 | 2.730,5 | 2.755,5 | 2.680 | 2.681,5 |
| 21.04.2017 | 2.718 | 2.734,5 | 2.691 | 2.700,5 |
| 24.04.2017 | 2.730 | 2.751,5 | 2.715 | 2.737 |
| 25.04.2017 | 2.764,5 | 2.801,5 | 2.757 | 2.796 |
| 26.04.2017 | 2.802 | 2.802 | 2.751 | 2.762 |
| 27.04.2017 | 2.780 | 2.780 | 2.727 | 2.746,5 |
| 28.04.2017 | 2.700 | 2.826 | 2.691,5 | 2.804,5 |
| 01.05.2017 | 2.840 | 2.846 | 2.822 | 2.831,5 |
| 02.05.2017 | 2.830 | 2.846 | 2.813,5 | 2.835,5 |
| 08.05.2017 | 2.898 | 2.936,5 | 2.873 | 2.881 |
| 09.05.2017 | 2.870 | 2.897,5 | 2.865 | 2.873,5 |
| 10.05.2017 | 2.895,5 | 2.950 | 2.864 | 2.950 |
| 11.05.2017 | 2.950 | 2.971 | 2.939 | 2.954,5 |
| 12.05.2017 | 2.955 | 2.976 | 2.930 | 2.948 |
| 15.05.2017 | 2.917 | 3.014 | 2.896,5 | 2.973,5 |
| 16.05.2017 | 2.988,5 | 3.026 | 2.983,5 | 2.999 |
| 17.05.2017 | 2.995 | 3.068 | 2.990,5 | 3.049 |
| 18.05.2017 | 3.003 | 3.058 | 3.001 | 3.043 |
| 19.05.2017 | 3.065 | 3.070 | 3.019 | 3.030 |
| 22.05.2017 | 3.047 | 3.055 | 3.023 | 3.049 |
| 23.05.2017 | 3.055 | 3.089 | 3.046 | 3.088 |
| 24.05.2017 | 3.100 | 3.190 | 3.097 | 3.188 |
| 25.05.2017 | 3.199 | 3.230 | 3.162 | 3.177 |
| 26.05.2017 | 3.207 | 3.351 | 3.185 | 3.351 |
| 29.05.2017 | 3.325 | 3.461 | 3.290 | 3.395 |
| 30.05.2017 | 3.410 | 3.445 | 3.361 | 3.401 |
| 31.05.2017 | 3.390 | 3.420 | 3.335 | 3.365 |
| 01.06.2017 | 3.344 | 3.360 | 3.301 | 3.316 |
| 02.06.2017 | 3.322 | 3.381 | 3.267 | 3.354 |
| 05.06.2017 | 3.350 | 3.459 | 3.342 | 3.457 |
| 06.06.2017 | 3.494 | 3.533 | 3.388 | 3.463 |
| 07.06.2017 | 3.507 | 3.507 | 3.408 | 3.425 |
| 08.06.2017 | 3.449 | 3.476 | 3.394 | 3.398 |
| 09.06.2017 | 3.425 | 3.497 | 3.410 | 3.482 |
| 12.06.2017 | 3.412 | 3.439 | 3.325 | 3.402 |
| 13.06.2017 | 3.389 | 3.430 | 3.354 | 3.416 |
| 14.06.2017 | 3.499 | 3.526 | 3.476 | 3.476 |
| 15.06.2017 | 3.510 | 3.636 | 3.502 | 3.625 |
| 16.06.2017 | 3.600 | 3.668 | 3.585 | 3.604 |
| 19.06.2017 | 3.623 | 3.703 | 3.618 | 3.696 |
| 20.06.2017 | 3.760 | 3.772 | 3.727 | 3.745 |
| 21.06.2017 | 3.750 | 3.772 | 3.707 | 3.720 |
| 22.06.2017 | 3.720 | 3.773 | 3.711 | 3.740 |
| 23.06.2017 | 3.764 | 3.858 | 3.754 | 3.844 |
| 26.06.2017 | 3.895 | 3.944 | 3.882 | 3.928 |
| 27.06.2017 | 3.952 | 3.953 | 3.857 | 3.932 |
| 28.06.2017 | 3.891 | 3.914 | 3.771 | 3.787 |
| 29.06.2017 | 3.835 | 3.887 | 3.761 | 3.878 |
| 30.06.2017 | 3.750 | 3.798 | 3.738 | 3.768 |
| 03.07.2017 | 3.769 | 3.784 | 3.680 | 3.692 |
| 04.07.2017 | 3.672 | 3.675 | 3.494 | 3.509 |
| 05.07.2017 | 3.452 | 3.568 | 3.400 | 3.542 |
| 06.07.2017 | 3.558 | 3.600 | 3.484 | 3.495 |
| 07.07.2017 | 3.445 | 3.529 | 3.426 | 3.516 |
| 10.07.2017 | 3.579 | 3.664 | 3.549 | 3.647 |
| 11.07.2017 | 3.669 | 3.678 | 3.565 | 3.606 |
| 12.07.2017 | 3.592 | 3.643 | 3.574 | 3.602 |
| 13.07.2017 | 3.640 | 3.646 | 3.593 | 3.615 |
| 14.07.2017 | 3.615 | 3.616 | 3.570 | 3.588 |
| 18.07.2017 | 3.557 | 3.660 | 3.552 | 3.650 |
| 19.07.2017 | 3.677 | 3.767 | 3.668 | 3.764 |
| 20.07.2017 | 3.780 | 3.780 | 3.709 | 3.732 |
| 21.07.2017 | 3.742 | 3.771 | 3.714 | 3.722 |
| 24.07.2017 | 3.696 | 3.696 | 3.623 | 3.624 |
| 25.07.2017 | 3.593 | 3.635 | 3.508 | 3.530 |
| 26.07.2017 | 3.532 | 3.606 | 3.525 | 3.577 |
| 27.07.2017 | 3.751 | 3.857 | 3.710 | 3.849 |
| 28.07.2017 | 3.789 | 3.825 | 3.733 | 3.746 |
| 31.07.2017 | 3.725 | 3.779 | 3.693 | 3.748 |
| 01.08.2017 | 3.717 | 3.754 | 3.692 | 3.710 |
| 02.08.2017 | 3.732 | 3.804 | 3.708 | 3.789 |
| 03.08.2017 | 3.769 | 3.781 | 3.722 | 3.737 |
| 04.08.2017 | 3.721 | 3.767 | 3.676 | 3.760 |
| 07.08.2017 | 3.781 | 3.844 | 3.765 | 3.816 |
| 08.08.2017 | 3.803 | 3.862 | 3.798 | 3.819 |
| 09.08.2017 | 3.797 | 3.803 | 3.742 | 3.749 |
| 10.08.2017 | 3.743 | 3.762 | 3.662 | 3.672 |
| 14.08.2017 | 3.602 | 3.637 | 3.590 | 3.601 |
| 15.08.2017 | 3.640 | 3.702 | 3.631 | 3.664 |
| 16.08.2017 | 3.662 | 3.693 | 3.626 | 3.668 |
| 17.08.2017 | 3.652 | 3.704 | 3.650 | 3.668 |
| 18.08.2017 | 3.608 | 3.626 | 3.584 | 3.610 |
| 21.08.2017 | 3.623 | 3.630 | 3.563 | 3.574 |
| 22.08.2017 | 3.567 | 3.636 | 3.563 | 3.608 |
| 23.08.2017 | 3.635 | 3.651 | 3.592 | 3.598 |
| 24.08.2017 | 3.600 | 3.607 | 3.574 | 3.592 |
| 25.08.2017 | 3.606 | 3.613 | 3.571 | 3.604 |
| 28.08.2017 | 3.620 | 3.692 | 3.613 | 3.684 |
| 29.08.2017 | 3.656 | 3.678 | 3.628 | 3.650 |
| 30.08.2017 | 3.679 | 3.684 | 3.645 | 3.645 |
| 31.08.2017 | 3.657 | 3.676 | 3.648 | 3.664 |
| 01.09.2017 | 3.699 | 3.721 | 3.677 | 3.680 |
| 04.09.2017 | 3.660 | 3.701 | 3.653 | 3.678 |
| 05.09.2017 | 3.678 | 3.684 | 3.579 | 3.590 |
| 06.09.2017 | 3.544 | 3.582 | 3.504 | 3.576 |
| 07.09.2017 | 3.576 | 3.602 | 3.534 | 3.542 |
| 08.09.2017 | 3.539 | 3.617 | 3.536 | 3.600 |
| 11.09.2017 | 3.617 | 3.668 | 3.607 | 3.668 |
| 12.09.2017 | 3.700 | 3.794 | 3.690 | 3.788 |
| 13.09.2017 | 3.810 | 3.810 | 3.763 | 3.777 |
| 14.09.2017 | 3.800 | 3.840 | 3.766 | 3.767 |
| 15.09.2017 | 3.790 | 3.835 | 3.774 | 3.825 |
| 19.09.2017 | 3.946 | 4.102 | 3.920 | 4.095 |
| 20.09.2017 | 4.200 | 4.304 | 4.146 | 4.289 |
| 21.09.2017 | 4.276 | 4.288 | 4.168 | 4.175 |
| 22.09.2017 | 4.182 | 4.238 | 4.103 | 4.113 |
| 25.09.2017 | 4.135 | 4.172 | 4.105 | 4.120 |
| 26.09.2017 | 4.060 | 4.080 | 4.000 | 4.042 |
| 27.09.2017 | 4.064 | 4.114 | 4.031 | 4.085 |
| 28.09.2017 | 4.131 | 4.183 | 4.100 | 4.157 |
| 29.09.2017 | 4.134 | 4.177 | 4.128 | 4.156 |
| 02.10.2017 | 4.177 | 4.207 | 4.157 | 4.172 |
| 03.10.2017 | 4.198 | 4.203 | 4.160 | 4.176 |
| 04.10.2017 | 4.190 | 4.218 | 4.176 | 4.202 |
| 05.10.2017 | 4.211 | 4.255 | 4.202 | 4.254 |
| 06.10.2017 | 4.349 | 4.393 | 4.326 | 4.367 |
| 10.10.2017 | 4.400 | 4.440 | 4.330 | 4.339 |
| 11.10.2017 | 4.345 | 4.409 | 4.330 | 4.403 |
| 12.10.2017 | 4.440 | 4.450 | 4.361 | 4.370 |
| 13.10.2017 | 4.349 | 4.422 | 4.342 | 4.415 |
| 16.10.2017 | 4.434 | 4.460 | 4.398 | 4.431 |
| 17.10.2017 | 4.450 | 4.454 | 4.355 | 4.370 |
| 18.10.2017 | 4.370 | 4.379 | 4.267 | 4.292 |
| 19.10.2017 | 4.325 | 4.359 | 4.271 | 4.353 |
| 20.10.2017 | 4.334 | 4.388 | 4.325 | 4.362 |
| 23.10.2017 | 4.406 | 4.408 | 4.366 | 4.371 |
| 24.10.2017 | 4.394 | 4.413 | 4.365 | 4.410 |
| 25.10.2017 | 4.438 | 4.530 | 4.400 | 4.414 |
| 26.10.2017 | 4.348 | 4.368 | 4.222 | 4.241 |
| 27.10.2017 | 4.283 | 4.308 | 4.216 | 4.298 |
| 30.10.2017 | 4.290 | 4.325 | 4.244 | 4.287 |
| 31.10.2017 | 4.500 | 4.597 | 4.376 | 4.380 |
| 01.11.2017 | 4.406 | 4.438 | 4.315 | 4.338 |
| 02.11.2017 | 4.345 | 4.356 | 4.237 | 4.295 |
| 06.11.2017 | 4.325 | 4.337 | 4.235 | 4.252 |
| 07.11.2017 | 4.250 | 4.289 | 4.212 | 4.281 |
| 08.11.2017 | 4.281 | 4.356 | 4.264 | 4.345 |
| 09.11.2017 | 4.352 | 4.389 | 4.256 | 4.307 |
| 10.11.2017 | 4.251 | 4.363 | 4.237 | 4.330 |
| 13.11.2017 | 4.381 | 4.440 | 4.361 | 4.405 |
| 14.11.2017 | 4.415 | 4.497 | 4.413 | 4.478 |
| 15.11.2017 | 4.504 | 4.536 | 4.284 | 4.309 |
| 16.11.2017 | 4.322 | 4.487 | 4.310 | 4.479 |
| 17.11.2017 | 4.530 | 4.568 | 4.443 | 4.483 |
| 20.11.2017 | 4.484 | 4.526 | 4.455 | 4.477 |
| 21.11.2017 | 4.520 | 4.525 | 4.435 | 4.450 |
| 22.11.2017 | 4.475 | 4.520 | 4.461 | 4.501 |
| 24.11.2017 | 4.518 | 4.661 | 4.510 | 4.661 |
| 27.11.2017 | 4.761 | 4.819 | 4.712 | 4.772 |
| 28.11.2017 | 4.720 | 4.762 | 4.676 | 4.708 |
| 29.11.2017 | 4.754 | 4.758 | 4.606 | 4.623 |
| 30.11.2017 | 4.561 | 4.568 | 4.461 | 4.520 |
| 01.12.2017 | 4.590 | 4.592 | 4.487 | 4.529 |
| 04.12.2017 | 4.510 | 4.520 | 4.438 | 4.444 |
| 05.12.2017 | 4.355 | 4.391 | 4.284 | 4.302 |
| 06.12.2017 | 4.329 | 4.390 | 4.302 | 4.316 |
| 07.12.2017 | 4.380 | 4.467 | 4.366 | 4.448 |
| 08.12.2017 | 4.490 | 4.498 | 4.359 | 4.371 |
| 11.12.2017 | 4.380 | 4.438 | 4.340 | 4.438 |
| 12.12.2017 | 4.438 | 4.438 | 4.371 | 4.390 |
| 13.12.2017 | 4.343 | 4.414 | 4.310 | 4.393 |
| 14.12.2017 | 4.370 | 4.380 | 4.280 | 4.301 |
| 15.12.2017 | 4.250 | 4.338 | 4.232 | 4.303 |
| 18.12.2017 | 4.323 | 4.326 | 4.244 | 4.303 |
| 19.12.2017 | 4.296 | 4.316 | 4.267 | 4.269 |
| 20.12.2017 | 4.266 | 4.280 | 4.209 | 4.215 |
| 21.12.2017 | 4.188 | 4.239 | 4.170 | 4.220 |
| 22.12.2017 | 4.202 | 4.276 | 4.188 | 4.231 |
| 25.12.2017 | 4.235 | 4.272 | 4.217 | 4.236 |
| 26.12.2017 | 4.215 | 4.236 | 4.162 | 4.168 |
| 27.12.2017 | 4.131 | 4.225 | 4.130 | 4.197 |
| 28.12.2017 | 4.210 | 4.227 | 4.107 | 4.110 |
| 29.12.2017 | 4.110 | 4.147 | 4.097 | 4.119 |