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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.058,6694
KAPANIŞ 4.055,5449
En Düşük
DÜŞÜK 2.705,5
En Yüksek
YÜKSEK 4.998
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 4.212 | 4.325 | 4.182 | 4.321 |
| 05.01.2018 | 4.360 | 4.362 | 4.250 | 4.261 |
| 09.01.2018 | 4.300 | 4.347 | 4.270 | 4.314 |
| 10.01.2018 | 4.339 | 4.430 | 4.300 | 4.423 |
| 11.01.2018 | 4.386 | 4.414 | 4.370 | 4.412 |
| 12.01.2018 | 4.441 | 4.506 | 4.432 | 4.462 |
| 15.01.2018 | 4.499 | 4.533 | 4.465 | 4.486 |
| 16.01.2018 | 4.490 | 4.522 | 4.430 | 4.511 |
| 17.01.2018 | 4.460 | 4.540 | 4.458 | 4.529 |
| 18.01.2018 | 4.626 | 4.680 | 4.580 | 4.636 |
| 19.01.2018 | 4.703 | 4.838 | 4.702 | 4.832 |
| 22.01.2018 | 4.815 | 4.920 | 4.811 | 4.845 |
| 23.01.2018 | 4.840 | 4.977 | 4.822 | 4.959 |
| 24.01.2018 | 4.960 | 4.998 | 4.795 | 4.864 |
| 25.01.2018 | 4.768 | 4.844 | 4.724 | 4.777 |
| 26.01.2018 | 4.837 | 4.854 | 4.791 | 4.823 |
| 29.01.2018 | 4.846 | 4.860 | 4.776 | 4.790 |
| 30.01.2018 | 4.780 | 4.780 | 4.701 | 4.701 |
| 31.01.2018 | 4.660 | 4.857 | 4.657 | 4.797 |
| 01.02.2018 | 4.980 | 4.980 | 4.725 | 4.822 |
| 02.02.2018 | 4.844 | 4.875 | 4.695 | 4.717 |
| 05.02.2018 | 4.613 | 4.717 | 4.606 | 4.691 |
| 06.02.2018 | 4.481 | 4.572 | 4.312 | 4.447 |
| 07.02.2018 | 4.600 | 4.664 | 4.490 | 4.491 |
| 08.02.2018 | 4.500 | 4.510 | 4.370 | 4.432 |
| 09.02.2018 | 4.241 | 4.336 | 4.220 | 4.333 |
| 13.02.2018 | 4.420 | 4.531 | 4.401 | 4.440 |
| 14.02.2018 | 4.458 | 4.515 | 4.387 | 4.431 |
| 15.02.2018 | 4.501 | 4.591 | 4.492 | 4.584 |
| 16.02.2018 | 4.617 | 4.625 | 4.555 | 4.584 |
| 19.02.2018 | 4.604 | 4.679 | 4.590 | 4.679 |
| 20.02.2018 | 4.659 | 4.735 | 4.647 | 4.696 |
| 21.02.2018 | 4.711 | 4.794 | 4.670 | 4.777 |
| 22.02.2018 | 4.760 | 4.807 | 4.687 | 4.718 |
| 23.02.2018 | 4.755 | 4.842 | 4.752 | 4.836 |
| 26.02.2018 | 4.895 | 4.947 | 4.851 | 4.877 |
| 27.02.2018 | 4.940 | 4.978 | 4.901 | 4.943 |
| 28.02.2018 | 4.924 | 4.949 | 4.882 | 4.908 |
| 01.03.2018 | 4.850 | 4.866 | 4.807 | 4.819 |
| 02.03.2018 | 4.710 | 4.878 | 4.708 | 4.860 |
| 05.03.2018 | 4.836 | 4.843 | 4.595 | 4.612 |
| 06.03.2018 | 4.728 | 4.818 | 4.718 | 4.752 |
| 07.03.2018 | 4.705 | 4.715 | 4.604 | 4.610 |
| 08.03.2018 | 4.704 | 4.797 | 4.682 | 4.797 |
| 09.03.2018 | 4.875 | 4.900 | 4.764 | 4.811 |
| 12.03.2018 | 4.895 | 4.916 | 4.816 | 4.840 |
| 13.03.2018 | 4.805 | 4.879 | 4.782 | 4.878 |
| 14.03.2018 | 4.840 | 4.867 | 4.795 | 4.822 |
| 15.03.2018 | 4.809 | 4.918 | 4.808 | 4.904 |
| 16.03.2018 | 4.924 | 4.988 | 4.897 | 4.899 |
| 19.03.2018 | 4.913 | 4.950 | 4.817 | 4.832 |
| 20.03.2018 | 4.787 | 4.827 | 4.718 | 4.823 |
| 22.03.2018 | 4.854 | 4.908 | 4.828 | 4.898 |
| 23.03.2018 | 4.770 | 4.806 | 4.742 | 4.767 |
| 26.03.2018 | 4.725 | 4.744 | 4.598 | 4.739 |
| 27.03.2018 | 4.809 | 4.858 | 4.740 | 4.789 |
| 28.03.2018 | 4.680 | 4.731 | 4.631 | 4.665 |
| 29.03.2018 | 4.688 | 4.698 | 4.635 | 4.666 |
| 30.03.2018 | 4.698 | 4.742 | 4.671 | 4.686 |
| 02.04.2018 | 4.700 | 4.795 | 4.694 | 4.772 |
| 03.04.2018 | 4.682 | 4.690 | 4.610 | 4.627 |
| 04.04.2018 | 4.655 | 4.663 | 4.518 | 4.530 |
| 05.04.2018 | 4.577 | 4.615 | 4.509 | 4.548 |
| 06.04.2018 | 4.498 | 4.553 | 4.447 | 4.513 |
| 09.04.2018 | 4.470 | 4.578 | 4.443 | 4.552 |
| 10.04.2018 | 4.577 | 4.583 | 4.497 | 4.505 |
| 11.04.2018 | 4.530 | 4.561 | 4.469 | 4.469 |
| 12.04.2018 | 4.500 | 4.522 | 4.470 | 4.473 |
| 13.04.2018 | 4.516 | 4.559 | 4.494 | 4.528 |
| 16.04.2018 | 4.540 | 4.545 | 4.461 | 4.467 |
| 17.04.2018 | 4.445 | 4.506 | 4.417 | 4.442 |
| 18.04.2018 | 4.442 | 4.460 | 4.368 | 4.444 |
| 19.04.2018 | 4.455 | 4.489 | 4.409 | 4.416 |
| 20.04.2018 | 4.413 | 4.599 | 4.408 | 4.590 |
| 23.04.2018 | 4.602 | 4.644 | 4.554 | 4.630 |
| 24.04.2018 | 4.646 | 4.657 | 4.602 | 4.630 |
| 25.04.2018 | 4.598 | 4.647 | 4.590 | 4.637 |
| 26.04.2018 | 4.637 | 4.642 | 4.516 | 4.543 |
| 27.04.2018 | 4.500 | 4.675 | 4.497 | 4.617 |
| 01.05.2018 | 4.649 | 4.675 | 4.603 | 4.616 |
| 02.05.2018 | 4.616 | 4.657 | 4.606 | 4.618 |
| 07.05.2018 | 4.653 | 4.659 | 4.625 | 4.654 |
| 08.05.2018 | 4.660 | 4.724 | 4.648 | 4.724 |
| 09.05.2018 | 4.723 | 4.747 | 4.617 | 4.624 |
| 10.05.2018 | 4.638 | 4.656 | 4.520 | 4.550 |
| 11.05.2018 | 4.571 | 4.620 | 4.555 | 4.610 |
| 14.05.2018 | 4.617 | 4.620 | 4.570 | 4.592 |
| 15.05.2018 | 4.611 | 4.630 | 4.582 | 4.600 |
| 16.05.2018 | 4.625 | 4.632 | 4.583 | 4.587 |
| 17.05.2018 | 4.601 | 4.664 | 4.571 | 4.658 |
| 18.05.2018 | 4.669 | 4.670 | 4.558 | 4.570 |
| 21.05.2018 | 4.542 | 4.544 | 4.440 | 4.450 |
| 22.05.2018 | 4.450 | 4.480 | 4.374 | 4.431 |
| 23.05.2018 | 4.380 | 4.420 | 4.330 | 4.353 |
| 24.05.2018 | 4.291 | 4.322 | 4.243 | 4.251 |
| 25.05.2018 | 4.206 | 4.284 | 4.171 | 4.247 |
| 28.05.2018 | 4.190 | 4.217 | 4.152 | 4.160 |
| 29.05.2018 | 4.181 | 4.256 | 4.167 | 4.240 |
| 30.05.2018 | 4.210 | 4.424 | 4.196 | 4.424 |
| 31.05.2018 | 4.470 | 4.500 | 4.361 | 4.500 |
| 01.06.2018 | 4.451 | 4.457 | 4.320 | 4.320 |
| 04.06.2018 | 4.251 | 4.275 | 4.047 | 4.047 |
| 05.06.2018 | 4.071 | 4.158 | 4.054 | 4.086 |
| 06.06.2018 | 4.090 | 4.095 | 3.916 | 3.961 |
| 07.06.2018 | 3.950 | 4.103 | 3.941 | 4.097 |
| 08.06.2018 | 4.100 | 4.188 | 4.100 | 4.159 |
| 11.06.2018 | 4.146 | 4.185 | 4.080 | 4.164 |
| 12.06.2018 | 4.180 | 4.180 | 4.095 | 4.171 |
| 13.06.2018 | 4.062 | 4.067 | 3.836 | 3.912 |
| 14.06.2018 | 3.800 | 3.813 | 3.713 | 3.713 |
| 15.06.2018 | 3.768 | 3.835 | 3.745 | 3.776 |
| 18.06.2018 | 3.799 | 3.818 | 3.681 | 3.697 |
| 19.06.2018 | 3.645 | 3.696 | 3.592 | 3.606 |
| 20.06.2018 | 3.556 | 3.675 | 3.534 | 3.665 |
| 21.06.2018 | 3.730 | 3.754 | 3.593 | 3.672 |
| 22.06.2018 | 3.650 | 3.699 | 3.612 | 3.648 |
| 25.06.2018 | 3.620 | 3.658 | 3.600 | 3.611 |
| 26.06.2018 | 3.600 | 3.642 | 3.556 | 3.607 |
| 27.06.2018 | 3.600 | 3.650 | 3.552 | 3.555 |
| 28.06.2018 | 3.551 | 3.612 | 3.511 | 3.603 |
| 29.06.2018 | 3.637 | 3.653 | 3.561 | 3.620 |
| 02.07.2018 | 3.591 | 3.658 | 3.564 | 3.575 |
| 03.07.2018 | 3.601 | 3.663 | 3.576 | 3.643 |
| 04.07.2018 | 3.603 | 3.610 | 3.422 | 3.451 |
| 05.07.2018 | 3.431 | 3.528 | 3.422 | 3.475 |
| 06.07.2018 | 3.484 | 3.506 | 3.390 | 3.472 |
| 09.07.2018 | 3.500 | 3.565 | 3.484 | 3.560 |
| 10.07.2018 | 3.605 | 3.624 | 3.537 | 3.551 |
| 11.07.2018 | 3.534 | 3.572 | 3.496 | 3.552 |
| 12.07.2018 | 3.572 | 3.604 | 3.522 | 3.582 |
| 13.07.2018 | 3.619 | 3.670 | 3.601 | 3.648 |
| 17.07.2018 | 3.757 | 3.788 | 3.677 | 3.739 |
| 18.07.2018 | 3.784 | 3.797 | 3.643 | 3.663 |
| 19.07.2018 | 3.678 | 3.736 | 3.654 | 3.718 |
| 20.07.2018 | 3.729 | 3.743 | 3.694 | 3.732 |
| 23.07.2018 | 3.694 | 3.710 | 3.631 | 3.637 |
| 24.07.2018 | 3.624 | 3.706 | 3.600 | 3.703 |
| 25.07.2018 | 3.690 | 3.723 | 3.663 | 3.715 |
| 26.07.2018 | 3.745 | 3.819 | 3.725 | 3.758 |
| 27.07.2018 | 3.794 | 3.817 | 3.769 | 3.790 |
| 30.07.2018 | 3.765 | 3.802 | 3.731 | 3.754 |
| 31.07.2018 | 3.684 | 3.744 | 3.615 | 3.676 |
| 01.08.2018 | 3.800 | 3.933 | 3.771 | 3.910 |
| 02.08.2018 | 3.905 | 3.918 | 3.788 | 3.822 |
| 03.08.2018 | 3.856 | 3.913 | 3.815 | 3.826 |
| 06.08.2018 | 3.826 | 3.834 | 3.689 | 3.689 |
| 07.08.2018 | 3.700 | 3.733 | 3.672 | 3.724 |
| 08.08.2018 | 3.718 | 3.724 | 3.652 | 3.712 |
| 09.08.2018 | 3.661 | 3.745 | 3.655 | 3.740 |
| 10.08.2018 | 3.738 | 3.745 | 3.646 | 3.650 |
| 13.08.2018 | 3.610 | 3.612 | 3.542 | 3.568 |
| 14.08.2018 | 3.580 | 3.601 | 3.561 | 3.591 |
| 15.08.2018 | 3.580 | 3.580 | 3.445 | 3.485 |
| 16.08.2018 | 3.390 | 3.515 | 3.373 | 3.450 |
| 17.08.2018 | 3.450 | 3.550 | 3.428 | 3.544 |
| 20.08.2018 | 3.540 | 3.675 | 3.536 | 3.667 |
| 21.08.2018 | 3.667 | 3.729 | 3.639 | 3.700 |
| 22.08.2018 | 3.686 | 3.761 | 3.684 | 3.756 |
| 23.08.2018 | 3.777 | 3.797 | 3.737 | 3.740 |
| 24.08.2018 | 3.760 | 3.787 | 3.750 | 3.787 |
| 27.08.2018 | 3.797 | 3.893 | 3.796 | 3.885 |
| 28.08.2018 | 3.899 | 3.923 | 3.852 | 3.867 |
| 29.08.2018 | 3.856 | 3.931 | 3.856 | 3.923 |
| 30.08.2018 | 3.960 | 3.999 | 3.934 | 3.999 |
| 31.08.2018 | 3.951 | 4.031 | 3.917 | 4.016 |
| 03.09.2018 | 4.000 | 4.055 | 3.980 | 4.009 |
| 04.09.2018 | 4.015 | 4.017 | 3.924 | 3.975 |
| 05.09.2018 | 3.960 | 4.003 | 3.933 | 3.965 |
| 06.09.2018 | 3.816 | 3.883 | 3.771 | 3.822 |
| 07.09.2018 | 3.767 | 3.870 | 3.760 | 3.853 |
| 10.09.2018 | 3.848 | 3.889 | 3.817 | 3.864 |
| 11.09.2018 | 3.889 | 3.935 | 3.872 | 3.915 |
| 12.09.2018 | 3.977 | 3.994 | 3.922 | 3.934 |
| 13.09.2018 | 3.935 | 3.986 | 3.857 | 3.874 |
| 14.09.2018 | 3.816 | 3.837 | 3.756 | 3.813 |
| 18.09.2018 | 3.830 | 3.935 | 3.802 | 3.905 |
| 19.09.2018 | 3.955 | 4.006 | 3.946 | 4.000 |
| 20.09.2018 | 4.035 | 4.200 | 4.022 | 4.192 |
| 21.09.2018 | 4.170 | 4.236 | 4.139 | 4.172 |
| 25.09.2018 | 4.110 | 4.164 | 4.091 | 4.160 |
| 26.09.2018 | 4.170 | 4.209 | 4.118 | 4.140 |
| 27.09.2018 | 4.147 | 4.171 | 4.077 | 4.083 |
| 28.09.2018 | 4.129 | 4.167 | 4.107 | 4.146 |
| 01.10.2018 | 4.160 | 4.223 | 4.150 | 4.204 |
| 02.10.2018 | 4.240 | 4.255 | 4.200 | 4.218 |
| 03.10.2018 | 4.229 | 4.233 | 4.133 | 4.133 |
| 04.10.2018 | 4.177 | 4.204 | 4.071 | 4.079 |
| 05.10.2018 | 4.050 | 4.129 | 4.044 | 4.118 |
| 09.10.2018 | 4.108 | 4.108 | 3.999 | 4.014 |
| 10.10.2018 | 4.031 | 4.057 | 3.943 | 3.990 |
| 11.10.2018 | 3.805 | 3.891 | 3.794 | 3.865 |
| 12.10.2018 | 3.840 | 4.015 | 3.838 | 4.000 |
| 15.10.2018 | 3.966 | 3.974 | 3.907 | 3.919 |
| 16.10.2018 | 3.900 | 3.964 | 3.892 | 3.953 |
| 17.10.2018 | 4.000 | 4.023 | 3.966 | 3.977 |
| 18.10.2018 | 3.989 | 4.018 | 3.957 | 3.964 |
| 19.10.2018 | 3.900 | 3.901 | 3.770 | 3.807 |
| 22.10.2018 | 3.750 | 3.831 | 3.713 | 3.805 |
| 23.10.2018 | 3.780 | 3.828 | 3.735 | 3.752 |
| 24.10.2018 | 3.780 | 3.788 | 3.714 | 3.714 |
| 25.10.2018 | 3.574 | 3.656 | 3.544 | 3.545 |
| 26.10.2018 | 3.605 | 3.633 | 3.389 | 3.481 |
| 29.10.2018 | 3.550 | 3.566 | 3.417 | 3.467 |
| 30.10.2018 | 3.430 | 3.545 | 3.398 | 3.525 |
| 31.10.2018 | 3.543 | 3.548 | 3.361 | 3.516 |
| 01.11.2018 | 3.513 | 3.560 | 3.460 | 3.532 |
| 02.11.2018 | 3.521 | 3.619 | 3.505 | 3.597 |
| 05.11.2018 | 3.555 | 3.586 | 3.484 | 3.499 |
| 06.11.2018 | 3.502 | 3.551 | 3.474 | 3.534 |
| 07.11.2018 | 3.551 | 3.655 | 3.543 | 3.599 |
| 08.11.2018 | 3.680 | 3.750 | 3.654 | 3.743 |
| 09.11.2018 | 3.717 | 3.756 | 3.623 | 3.644 |
| 12.11.2018 | 3.606 | 3.686 | 3.605 | 3.629 |
| 13.11.2018 | 3.530 | 3.576 | 3.489 | 3.556 |
| 14.11.2018 | 3.549 | 3.558 | 3.504 | 3.537 |
| 15.11.2018 | 3.500 | 3.537 | 3.494 | 3.505 |
| 16.11.2018 | 3.497 | 3.523 | 3.135 | 3.186 |
| 19.11.2018 | 3.248 | 3.343 | 3.218 | 3.310 |
| 20.11.2018 | 3.220 | 3.230 | 3.110 | 3.122 |
| 21.11.2018 | 3.030 | 3.154 | 3.005 | 3.102 |
| 22.11.2018 | 3.149 | 3.162 | 3.071 | 3.141 |
| 26.11.2018 | 3.205 | 3.284 | 3.194 | 3.232 |
| 27.11.2018 | 3.291 | 3.306 | 3.208 | 3.268 |
| 28.11.2018 | 3.295 | 3.370 | 3.276 | 3.350 |
| 29.11.2018 | 3.448 | 3.520 | 3.435 | 3.486 |
| 30.11.2018 | 3.489 | 3.498 | 3.413 | 3.461 |
| 03.12.2018 | 3.506 | 3.508 | 3.439 | 3.484 |
| 04.12.2018 | 3.433 | 3.459 | 3.290 | 3.300 |
| 05.12.2018 | 3.220 | 3.363 | 3.215 | 3.328 |
| 06.12.2018 | 3.281 | 3.304 | 3.157 | 3.192 |
| 07.12.2018 | 3.233 | 3.289 | 3.194 | 3.288 |
| 10.12.2018 | 3.218 | 3.356 | 3.218 | 3.283 |
| 11.12.2018 | 3.311 | 3.343 | 3.254 | 3.262 |
| 12.12.2018 | 3.251 | 3.303 | 3.228 | 3.268 |
| 13.12.2018 | 3.280 | 3.336 | 3.240 | 3.283 |
| 14.12.2018 | 3.285 | 3.302 | 3.126 | 3.197 |
| 17.12.2018 | 3.200 | 3.239 | 3.150 | 3.207 |
| 18.12.2018 | 3.129 | 3.134 | 3.062 | 3.099 |
| 19.12.2018 | 3.088 | 3.097 | 2.979 | 3.000 |
| 20.12.2018 | 2.930 | 3.103 | 2.923 | 3.021 |
| 21.12.2018 | 3.000 | 3.021 | 2.884 | 2.902,5 |
| 25.12.2018 | 2.808 | 2.858,5 | 2.705,5 | 2.777 |
| 26.12.2018 | 2.850 | 2.864 | 2.755,5 | 2.811,5 |
| 27.12.2018 | 2.961,5 | 2.970,5 | 2.901,5 | 2.931 |
| 28.12.2018 | 2.903,5 | 2.945,5 | 2.890,5 | 2.928,5 |