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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.773,9813
KAPANIŞ 3.776,4461
En Düşük
DÜŞÜK 2.742
En Yüksek
YÜKSEK 4.700
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 2.841 | 2.863 | 2.742 | 2.803 |
| 07.01.2019 | 2.933 | 2.975,5 | 2.911,5 | 2.967 |
| 08.01.2019 | 2.971,5 | 3.020 | 2.960 | 3.002 |
| 09.01.2019 | 3.044 | 3.098 | 2.986,5 | 3.073 |
| 10.01.2019 | 3.035 | 3.076 | 2.973,5 | 2.979,5 |
| 11.01.2019 | 3.025 | 3.038 | 2.998 | 3.033 |
| 15.01.2019 | 3.063 | 3.209 | 3.061 | 3.173 |
| 16.01.2019 | 3.184 | 3.198 | 3.111 | 3.194 |
| 17.01.2019 | 3.237 | 3.325 | 3.215 | 3.315 |
| 18.01.2019 | 3.285 | 3.402 | 3.284 | 3.385 |
| 21.01.2019 | 3.455 | 3.463 | 3.367 | 3.374 |
| 22.01.2019 | 3.359 | 3.397 | 3.327 | 3.370 |
| 23.01.2019 | 3.323 | 3.396 | 3.311 | 3.368 |
| 24.01.2019 | 3.341 | 3.390 | 3.313 | 3.388 |
| 25.01.2019 | 3.388 | 3.416 | 3.370 | 3.389 |
| 28.01.2019 | 3.352 | 3.358 | 3.285 | 3.291 |
| 29.01.2019 | 3.240 | 3.346 | 3.202 | 3.346 |
| 30.01.2019 | 3.335 | 3.350 | 3.300 | 3.315 |
| 31.01.2019 | 3.385 | 3.447 | 3.360 | 3.383 |
| 01.02.2019 | 3.230 | 3.274 | 3.054 | 3.072 |
| 04.02.2019 | 3.148 | 3.259 | 3.130 | 3.226 |
| 05.02.2019 | 3.227 | 3.243 | 3.101 | 3.124 |
| 06.02.2019 | 3.102 | 3.105 | 2.939 | 2.950,5 |
| 07.02.2019 | 2.940 | 2.968 | 2.857,5 | 2.931,5 |
| 08.02.2019 | 2.884,5 | 2.984,5 | 2.881,5 | 2.928 |
| 12.02.2019 | 2.900 | 2.959,5 | 2.858 | 2.923,5 |
| 13.02.2019 | 2.928,5 | 3.015 | 2.928,5 | 2.999,5 |
| 14.02.2019 | 3.000 | 3.031 | 2.955 | 2.981 |
| 15.02.2019 | 2.960 | 2.998 | 2.921 | 2.925 |
| 18.02.2019 | 2.940,5 | 2.975 | 2.936 | 2.967,5 |
| 19.02.2019 | 2.957 | 2.964,5 | 2.908 | 2.937,5 |
| 20.02.2019 | 2.961 | 2.985 | 2.928,5 | 2.967,5 |
| 21.02.2019 | 2.987,5 | 3.025 | 2.955 | 2.990,5 |
| 22.02.2019 | 3.022 | 3.032 | 2.984 | 3.003 |
| 25.02.2019 | 3.073 | 3.130 | 3.013 | 3.032 |
| 26.02.2019 | 3.086 | 3.087 | 3.020 | 3.047 |
| 27.02.2019 | 3.052 | 3.143 | 3.052 | 3.133 |
| 28.02.2019 | 3.130 | 3.134 | 3.027 | 3.044 |
| 01.03.2019 | 3.069 | 3.108 | 3.051 | 3.089 |
| 04.03.2019 | 3.082 | 3.112 | 3.037 | 3.040 |
| 05.03.2019 | 3.014 | 3.057 | 3.004 | 3.035 |
| 06.03.2019 | 3.049 | 3.122 | 3.033 | 3.108 |
| 07.03.2019 | 3.084 | 3.107 | 3.043 | 3.048 |
| 08.03.2019 | 3.006 | 3.017 | 2.940,5 | 2.966,5 |
| 11.03.2019 | 2.966,5 | 2.984 | 2.912,5 | 2.960,5 |
| 12.03.2019 | 2.985,5 | 3.085 | 2.982 | 3.062 |
| 13.03.2019 | 3.062 | 3.084 | 3.017 | 3.084 |
| 14.03.2019 | 3.101 | 3.160 | 3.024 | 3.028 |
| 15.03.2019 | 3.054 | 3.115 | 3.038 | 3.109 |
| 18.03.2019 | 3.134 | 3.204 | 3.093 | 3.202 |
| 19.03.2019 | 3.183 | 3.185 | 3.130 | 3.149 |
| 20.03.2019 | 3.062 | 3.082 | 3.005 | 3.048 |
| 22.03.2019 | 3.069 | 3.089 | 3.033 | 3.070 |
| 25.03.2019 | 2.997 | 3.049 | 2.993 | 3.045 |
| 26.03.2019 | 3.100 | 3.252 | 3.079 | 3.190 |
| 27.03.2019 | 3.180 | 3.191 | 3.117 | 3.135 |
| 28.03.2019 | 3.135 | 3.174 | 3.095 | 3.173 |
| 29.03.2019 | 3.180 | 3.224 | 3.144 | 3.156 |
| 01.04.2019 | 3.230 | 3.287 | 3.181 | 3.192 |
| 02.04.2019 | 3.200 | 3.219 | 3.158 | 3.201 |
| 03.04.2019 | 3.200 | 3.249 | 3.194 | 3.244 |
| 04.04.2019 | 3.250 | 3.275 | 3.221 | 3.245 |
| 05.04.2019 | 3.256 | 3.345 | 3.255 | 3.321 |
| 08.04.2019 | 3.302 | 3.339 | 3.237 | 3.261 |
| 09.04.2019 | 3.280 | 3.338 | 3.266 | 3.324 |
| 10.04.2019 | 3.264 | 3.323 | 3.255 | 3.292 |
| 11.04.2019 | 3.266 | 3.310 | 3.266 | 3.295 |
| 12.04.2019 | 3.308 | 3.370 | 3.281 | 3.365 |
| 15.04.2019 | 3.397 | 3.447 | 3.369 | 3.428 |
| 16.04.2019 | 3.401 | 3.467 | 3.401 | 3.446 |
| 17.04.2019 | 3.455 | 3.505 | 3.445 | 3.483 |
| 18.04.2019 | 3.519 | 3.520 | 3.423 | 3.435 |
| 19.04.2019 | 3.935 | 4.034 | 3.818 | 3.920 |
| 22.04.2019 | 3.941 | 3.956 | 3.794 | 3.856 |
| 23.04.2019 | 3.832 | 3.838 | 3.701 | 3.717 |
| 24.04.2019 | 3.717 | 3.811 | 3.704 | 3.800 |
| 25.04.2019 | 3.849 | 3.879 | 3.831 | 3.851 |
| 26.04.2019 | 3.655 | 3.828 | 3.653 | 3.800 |
| 07.05.2019 | 3.838 | 3.855 | 3.692 | 3.722 |
| 08.05.2019 | 3.621 | 3.735 | 3.611 | 3.713 |
| 09.05.2019 | 3.721 | 3.754 | 3.674 | 3.676 |
| 10.05.2019 | 3.699 | 3.743 | 3.650 | 3.700 |
| 13.05.2019 | 3.719 | 3.726 | 3.667 | 3.699 |
| 14.05.2019 | 3.629 | 3.716 | 3.608 | 3.702 |
| 15.05.2019 | 3.737 | 3.752 | 3.702 | 3.741 |
| 16.05.2019 | 3.756 | 3.773 | 3.661 | 3.688 |
| 17.05.2019 | 3.740 | 3.797 | 3.721 | 3.769 |
| 20.05.2019 | 3.769 | 3.829 | 3.767 | 3.821 |
| 21.05.2019 | 3.800 | 3.810 | 3.770 | 3.798 |
| 22.05.2019 | 3.820 | 3.854 | 3.810 | 3.828 |
| 23.05.2019 | 3.831 | 3.898 | 3.825 | 3.863 |
| 24.05.2019 | 3.833 | 3.908 | 3.814 | 3.908 |
| 27.05.2019 | 3.910 | 3.920 | 3.840 | 3.873 |
| 28.05.2019 | 3.892 | 3.920 | 3.880 | 3.911 |
| 29.05.2019 | 3.887 | 3.912 | 3.848 | 3.896 |
| 30.05.2019 | 3.869 | 3.872 | 3.812 | 3.840 |
| 31.05.2019 | 3.830 | 3.913 | 3.822 | 3.870 |
| 03.06.2019 | 3.850 | 3.910 | 3.818 | 3.852 |
| 04.06.2019 | 3.878 | 3.885 | 3.760 | 3.765 |
| 05.06.2019 | 3.810 | 3.877 | 3.799 | 3.877 |
| 06.06.2019 | 3.888 | 3.910 | 3.853 | 3.858 |
| 07.06.2019 | 3.879 | 3.928 | 3.866 | 3.915 |
| 10.06.2019 | 3.940 | 3.979 | 3.910 | 3.970 |
| 11.06.2019 | 3.972 | 3.980 | 3.926 | 3.937 |
| 12.06.2019 | 3.870 | 3.889 | 3.790 | 3.798 |
| 13.06.2019 | 3.738 | 3.747 | 3.701 | 3.739 |
| 14.06.2019 | 3.778 | 3.790 | 3.741 | 3.757 |
| 17.06.2019 | 3.761 | 3.789 | 3.729 | 3.745 |
| 18.06.2019 | 3.757 | 3.804 | 3.748 | 3.770 |
| 19.06.2019 | 3.809 | 3.809 | 3.748 | 3.785 |
| 20.06.2019 | 3.820 | 3.866 | 3.812 | 3.856 |
| 21.06.2019 | 3.850 | 3.864 | 3.813 | 3.829 |
| 24.06.2019 | 3.829 | 3.831 | 3.762 | 3.815 |
| 25.06.2019 | 3.813 | 3.853 | 3.794 | 3.815 |
| 26.06.2019 | 3.803 | 3.829 | 3.761 | 3.825 |
| 27.06.2019 | 3.835 | 3.943 | 3.826 | 3.938 |
| 28.06.2019 | 3.920 | 3.955 | 3.902 | 3.949 |
| 01.07.2019 | 3.987 | 4.030 | 3.979 | 4.005 |
| 02.07.2019 | 4.020 | 4.040 | 3.995 | 4.014 |
| 03.07.2019 | 4.011 | 4.062 | 4.006 | 4.062 |
| 04.07.2019 | 4.062 | 4.085 | 4.042 | 4.057 |
| 05.07.2019 | 4.068 | 4.090 | 4.059 | 4.075 |
| 08.07.2019 | 4.084 | 4.106 | 4.043 | 4.051 |
| 09.07.2019 | 4.041 | 4.060 | 4.007 | 4.054 |
| 10.07.2019 | 4.033 | 4.038 | 3.992 | 4.000 |
| 11.07.2019 | 4.120 | 4.178 | 4.070 | 4.166 |
| 12.07.2019 | 4.200 | 4.205 | 4.146 | 4.165 |
| 16.07.2019 | 4.148 | 4.171 | 4.128 | 4.161 |
| 17.07.2019 | 4.154 | 4.154 | 4.091 | 4.135 |
| 18.07.2019 | 4.090 | 4.107 | 4.061 | 4.095 |
| 19.07.2019 | 4.100 | 4.147 | 4.097 | 4.119 |
| 22.07.2019 | 4.095 | 4.095 | 4.017 | 4.021 |
| 23.07.2019 | 4.046 | 4.058 | 3.995 | 3.995 |
| 24.07.2019 | 3.975 | 4.002 | 3.963 | 3.985 |
| 25.07.2019 | 3.996 | 4.046 | 3.990 | 4.018 |
| 26.07.2019 | 3.985 | 4.028 | 3.957 | 4.022 |
| 29.07.2019 | 4.040 | 4.084 | 4.016 | 4.032 |
| 30.07.2019 | 4.033 | 4.060 | 4.001 | 4.059 |
| 31.07.2019 | 3.989 | 4.020 | 3.883 | 4.010 |
| 01.08.2019 | 4.043 | 4.181 | 4.036 | 4.144 |
| 02.08.2019 | 4.084 | 4.098 | 3.984 | 4.029 |
| 05.08.2019 | 3.979 | 3.985 | 3.884 | 3.933 |
| 06.08.2019 | 3.773 | 3.901 | 3.766 | 3.894 |
| 07.08.2019 | 3.933 | 3.943 | 3.883 | 3.918 |
| 08.08.2019 | 3.940 | 3.969 | 3.916 | 3.932 |
| 09.08.2019 | 3.959 | 3.983 | 3.939 | 3.944 |
| 13.08.2019 | 3.874 | 3.894 | 3.834 | 3.841 |
| 14.08.2019 | 3.920 | 4.010 | 3.913 | 4.007 |
| 15.08.2019 | 3.900 | 3.992 | 3.877 | 3.990 |
| 16.08.2019 | 3.970 | 4.011 | 3.965 | 3.972 |
| 19.08.2019 | 4.030 | 4.034 | 3.992 | 3.996 |
| 20.08.2019 | 4.011 | 4.020 | 3.985 | 4.001 |
| 21.08.2019 | 3.980 | 4.028 | 3.967 | 4.023 |
| 22.08.2019 | 4.038 | 4.060 | 4.005 | 4.018 |
| 23.08.2019 | 4.022 | 4.101 | 4.014 | 4.098 |
| 26.08.2019 | 4.020 | 4.044 | 3.968 | 3.982 |
| 27.08.2019 | 4.020 | 4.035 | 3.995 | 4.025 |
| 28.08.2019 | 4.055 | 4.085 | 4.029 | 4.035 |
| 29.08.2019 | 4.053 | 4.054 | 4.010 | 4.018 |
| 30.08.2019 | 4.046 | 4.058 | 4.016 | 4.029 |
| 02.09.2019 | 4.029 | 4.073 | 4.026 | 4.038 |
| 03.09.2019 | 4.040 | 4.064 | 4.027 | 4.053 |
| 04.09.2019 | 4.077 | 4.177 | 4.073 | 4.158 |
| 05.09.2019 | 4.135 | 4.154 | 4.081 | 4.096 |
| 06.09.2019 | 4.140 | 4.196 | 4.134 | 4.145 |
| 09.09.2019 | 4.150 | 4.210 | 4.150 | 4.189 |
| 10.09.2019 | 4.200 | 4.200 | 4.158 | 4.166 |
| 11.09.2019 | 4.142 | 4.157 | 4.075 | 4.110 |
| 12.09.2019 | 4.135 | 4.178 | 4.126 | 4.158 |
| 13.09.2019 | 4.169 | 4.173 | 4.133 | 4.160 |
| 17.09.2019 | 4.150 | 4.198 | 4.138 | 4.189 |
| 18.09.2019 | 4.200 | 4.260 | 4.194 | 4.239 |
| 19.09.2019 | 4.269 | 4.296 | 4.230 | 4.246 |
| 20.09.2019 | 4.288 | 4.294 | 4.242 | 4.283 |
| 24.09.2019 | 4.258 | 4.271 | 4.206 | 4.235 |
| 25.09.2019 | 4.146 | 4.150 | 4.041 | 4.052 |
| 26.09.2019 | 4.085 | 4.126 | 4.053 | 4.066 |
| 27.09.2019 | 4.078 | 4.096 | 4.020 | 4.038 |
| 30.09.2019 | 3.989 | 4.009 | 3.975 | 4.002 |
| 01.10.2019 | 4.030 | 4.114 | 4.008 | 4.092 |
| 02.10.2019 | 4.042 | 4.118 | 4.042 | 4.118 |
| 03.10.2019 | 4.069 | 4.073 | 4.033 | 4.049 |
| 04.10.2019 | 4.080 | 4.110 | 4.062 | 4.097 |
| 07.10.2019 | 4.091 | 4.091 | 4.041 | 4.041 |
| 08.10.2019 | 4.050 | 4.080 | 4.019 | 4.077 |
| 09.10.2019 | 4.040 | 4.099 | 4.040 | 4.089 |
| 10.10.2019 | 4.080 | 4.098 | 4.015 | 4.030 |
| 11.10.2019 | 4.038 | 4.039 | 3.931 | 3.987 |
| 15.10.2019 | 4.000 | 4.022 | 3.971 | 4.015 |
| 16.10.2019 | 4.024 | 4.063 | 4.005 | 4.016 |
| 17.10.2019 | 3.958 | 3.962 | 3.906 | 3.906 |
| 18.10.2019 | 3.875 | 3.926 | 3.844 | 3.861 |
| 21.10.2019 | 3.854 | 3.870 | 3.819 | 3.855 |
| 23.10.2019 | 3.840 | 3.849 | 3.804 | 3.811 |
| 24.10.2019 | 3.828 | 3.835 | 3.787 | 3.787 |
| 25.10.2019 | 3.720 | 3.742 | 3.670 | 3.673 |
| 28.10.2019 | 3.695 | 3.731 | 3.681 | 3.702 |
| 29.10.2019 | 3.736 | 3.822 | 3.735 | 3.779 |
| 30.10.2019 | 3.770 | 3.849 | 3.729 | 3.849 |
| 31.10.2019 | 3.892 | 3.904 | 3.813 | 3.862 |
| 01.11.2019 | 4.017 | 4.150 | 4.017 | 4.150 |
| 05.11.2019 | 4.275 | 4.307 | 4.230 | 4.273 |
| 06.11.2019 | 4.293 | 4.303 | 4.171 | 4.221 |
| 07.11.2019 | 4.171 | 4.237 | 4.146 | 4.200 |
| 08.11.2019 | 4.232 | 4.239 | 4.180 | 4.196 |
| 11.11.2019 | 4.220 | 4.253 | 4.182 | 4.196 |
| 12.11.2019 | 4.210 | 4.247 | 4.204 | 4.239 |
| 13.11.2019 | 4.233 | 4.250 | 4.185 | 4.204 |
| 14.11.2019 | 4.228 | 4.232 | 4.176 | 4.179 |
| 15.11.2019 | 4.160 | 4.169 | 4.125 | 4.128 |
| 18.11.2019 | 4.144 | 4.225 | 4.135 | 4.207 |
| 19.11.2019 | 4.220 | 4.241 | 4.203 | 4.233 |
| 20.11.2019 | 4.244 | 4.330 | 4.239 | 4.297 |
| 21.11.2019 | 4.324 | 4.330 | 4.212 | 4.300 |
| 22.11.2019 | 4.233 | 4.253 | 4.147 | 4.149 |
| 25.11.2019 | 4.190 | 4.231 | 4.168 | 4.229 |
| 26.11.2019 | 4.250 | 4.298 | 4.243 | 4.258 |
| 27.11.2019 | 4.246 | 4.266 | 4.210 | 4.253 |
| 28.11.2019 | 4.275 | 4.287 | 4.248 | 4.258 |
| 29.11.2019 | 4.270 | 4.280 | 4.233 | 4.235 |
| 02.12.2019 | 4.262 | 4.339 | 4.256 | 4.324 |
| 03.12.2019 | 4.355 | 4.450 | 4.351 | 4.439 |
| 04.12.2019 | 4.462 | 4.488 | 4.335 | 4.383 |
| 05.12.2019 | 4.450 | 4.452 | 4.346 | 4.368 |
| 06.12.2019 | 4.351 | 4.380 | 4.323 | 4.376 |
| 09.12.2019 | 4.430 | 4.508 | 4.424 | 4.508 |
| 10.12.2019 | 4.510 | 4.700 | 4.507 | 4.637 |
| 11.12.2019 | 4.609 | 4.675 | 4.565 | 4.574 |
| 12.12.2019 | 4.578 | 4.634 | 4.474 | 4.487 |
| 13.12.2019 | 4.540 | 4.546 | 4.488 | 4.493 |
| 16.12.2019 | 4.499 | 4.589 | 4.499 | 4.546 |
| 17.12.2019 | 4.580 | 4.598 | 4.531 | 4.552 |
| 18.12.2019 | 4.497 | 4.510 | 4.425 | 4.450 |
| 19.12.2019 | 4.426 | 4.450 | 4.367 | 4.372 |
| 20.12.2019 | 4.302 | 4.366 | 4.295 | 4.320 |
| 23.12.2019 | 4.336 | 4.370 | 4.303 | 4.326 |
| 24.12.2019 | 4.348 | 4.355 | 4.306 | 4.326 |
| 25.12.2019 | 4.343 | 4.353 | 4.327 | 4.337 |
| 26.12.2019 | 4.347 | 4.370 | 4.334 | 4.355 |
| 27.12.2019 | 4.373 | 4.402 | 4.357 | 4.381 |
| 30.12.2019 | 4.381 | 4.402 | 4.350 | 4.397 |