Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Konami Group Corporation logosu
9766.T
Konami Group Corporation
09:30:00
17430 ¥
0.0000 (%0.00)
Önceki Kapanış: 17375
Düşük₺16850
Yüksek₺17675
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

9766.T: Konami Group Corporation Arşiv

2004 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.626,2214
KAPANIŞ 2.623,8359

En Düşük

DÜŞÜK 2.165

En Yüksek

YÜKSEK 3.230
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20043.1203.1203.1203.120
02.01.20043.1203.1203.1203.120
05.01.20043.2003.2203.1703.200
06.01.20043.1803.2103.1503.170
07.01.20043.1403.1503.1103.110
08.01.20043.1003.1903.0903.160
09.01.20043.2103.2303.1603.190
12.01.20043.1903.1903.1903.190
13.01.20043.1603.1803.0903.150
14.01.20043.0603.1003.0403.100
15.01.20043.0803.0802.9702.970
16.01.20042.9702.9852.9502.970
19.01.20043.0103.0803.0003.050
20.01.20043.0503.0903.0203.050
21.01.20043.0203.0803.0003.000
22.01.20043.0103.0302.9702.980
23.01.20042.9853.0602.9403.010
26.01.20042.9903.0502.9652.995
27.01.20043.0203.0302.9702.970
28.01.20042.9653.0302.9302.990
29.01.20043.1003.1402.9402.975
30.01.20042.9753.0002.9002.915
02.02.20042.8352.8452.8002.820
03.02.20042.8052.8202.7102.760
04.02.20042.7402.7652.6652.680
05.02.20042.6452.6652.6102.620
06.02.20042.6602.7452.6452.745
09.02.20042.7602.7852.6602.685
10.02.20042.6652.6802.6302.645
11.02.20042.6452.6452.6452.645
12.02.20042.6752.7002.6652.685
13.02.20042.6502.6902.6502.665
16.02.20042.6902.7402.6702.700
17.02.20042.7202.7702.6852.755
18.02.20042.7602.7752.7202.735
19.02.20042.7402.7452.6902.695
20.02.20042.7102.7402.6952.705
23.02.20042.7352.7752.7102.765
24.02.20042.7102.7552.6752.680
25.02.20042.7052.7352.6802.705
26.02.20042.7052.7402.6902.740
27.02.20042.7452.8402.7352.840
01.03.20042.8802.8902.8002.855
02.03.20042.8552.9302.8202.865
03.03.20042.8052.8502.7852.785
04.03.20042.9202.9702.8452.970
05.03.20042.9702.9702.8902.960
08.03.20043.0003.0202.9752.980
09.03.20043.0003.0402.9803.010
10.03.20043.0003.0202.9553.010
11.03.20042.9502.9952.9352.970
12.03.20042.8902.9402.8502.860
15.03.20042.9102.9352.9002.920
16.03.20042.9002.9452.8852.920
17.03.20042.9302.9752.9102.950
18.03.20042.9802.9902.9052.930
19.03.20042.9452.9702.9102.945
22.03.20042.9202.9402.8952.920
23.03.20042.8352.9352.8252.890
24.03.20042.8902.9152.8652.890
25.03.20042.9302.9502.9102.930
26.03.20042.9853.0202.9553.020
29.03.20043.0703.1303.0303.090
30.03.20043.0903.1403.0603.060
31.03.20043.0503.0803.0003.040
01.04.20043.0503.1003.0103.070
02.04.20043.0603.0803.0303.080
05.04.20043.1303.1303.0903.090
06.04.20043.1103.1403.0703.140
07.04.20043.1303.1403.1003.120
08.04.20043.0903.1303.0803.120
09.04.20042.9953.0802.9802.995
12.04.20043.0403.1003.0103.100
13.04.20043.0603.1203.0103.040
14.04.20042.9953.0202.9602.980
15.04.20042.9753.0002.8552.865
16.04.20042.8802.9302.8502.860
19.04.20042.8902.9102.8502.900
20.04.20042.8702.9402.8502.895
21.04.20042.8902.9052.8702.870
22.04.20042.8752.9002.8602.860
23.04.20042.8802.8852.8552.870
26.04.20042.8902.9152.8752.900
27.04.20042.8952.9352.8902.920
28.04.20042.8902.9302.8752.910
29.04.20042.9102.9102.9102.910
30.04.20042.8102.8552.8052.830
03.05.20042.8302.8302.8302.830
04.05.20042.8302.8302.8302.830
05.05.20042.8302.8302.8302.830
06.05.20042.8302.8502.7602.770
07.05.20042.7602.7702.6902.700
10.05.20042.6802.6902.5302.545
11.05.20042.5102.5702.4502.520
12.05.20042.5802.6602.5602.630
13.05.20042.5052.5202.4502.455
14.05.20042.3902.4502.3252.355
17.05.20042.3952.4102.2902.310
18.05.20042.2702.3952.2652.385
19.05.20042.4002.4602.3652.390
20.05.20042.3852.4152.3052.335
21.05.20042.3902.4352.3402.415
24.05.20042.4402.4552.4052.430
25.05.20042.3752.4352.3602.400
26.05.20042.4402.4652.3952.440
27.05.20042.4252.4452.4002.425
28.05.20042.4252.4602.4052.460
31.05.20042.4402.4602.3752.415
01.06.20042.4302.4552.3852.435
02.06.20042.4152.4402.4002.420
03.06.20042.4402.4552.3302.345
04.06.20042.3502.4002.3302.400
07.06.20042.4352.4502.4102.435
08.06.20042.4752.4852.4552.470
09.06.20042.5102.5202.4702.500
10.06.20042.5502.6202.4752.585
11.06.20042.6252.6402.5802.600
14.06.20042.6302.6402.5852.600
15.06.20042.5952.6302.5502.610
16.06.20042.6652.7052.6502.670
17.06.20042.6702.6802.6052.665
18.06.20042.6102.6402.5552.590
21.06.20042.6752.6952.6252.695
22.06.20042.6652.6902.6302.690
23.06.20042.7152.7252.6452.675
24.06.20042.7002.7252.6802.725
25.06.20042.7302.7402.6902.740
28.06.20042.7402.8002.7202.800
29.06.20042.7652.8002.7402.765
30.06.20042.7402.7852.7302.770
01.07.20042.8002.8202.7702.790
02.07.20042.7652.7802.7402.740
05.07.20042.7102.7352.6802.700
06.07.20042.7002.7602.6752.680
07.07.20042.6202.6652.6052.615
08.07.20042.6202.6452.5952.615
09.07.20042.5752.7102.5752.670
12.07.20042.7102.7252.6652.705
13.07.20042.6652.6802.6352.665
14.07.20042.7202.7202.6202.630
15.07.20042.6702.6852.6102.635
16.07.20042.5952.6752.5652.660
19.07.20042.6602.6602.6602.660
20.07.20042.5902.6202.5602.575
21.07.20042.6252.6502.6002.650
22.07.20042.5802.6202.5802.620
23.07.20042.6252.6452.5552.555
26.07.20042.5402.5402.5002.520
27.07.20042.5252.5452.4802.490
28.07.20042.5402.5852.5302.555
29.07.20042.5552.5652.4852.525
30.07.20042.4802.4802.4002.415
02.08.20042.4002.4352.3552.385
03.08.20042.4102.4352.3752.390
04.08.20042.3602.3702.3152.330
05.08.20042.3552.3802.3302.365
06.08.20042.3452.4402.3402.425
09.08.20042.4052.4252.3752.395
10.08.20042.4352.5202.4052.510
11.08.20042.5702.5702.4952.500
12.08.20042.5002.5452.4802.535
13.08.20042.4602.4952.4502.450
16.08.20042.4252.4452.4052.425
17.08.20042.4652.4702.4302.435
18.08.20042.4602.4702.4202.455
19.08.20042.4302.5302.4302.510
20.08.20042.5052.5252.4752.495
23.08.20042.5102.5202.4852.485
24.08.20042.4652.4852.4202.450
25.08.20042.4552.4852.4302.470
26.08.20042.4552.4952.4302.440
27.08.20042.4502.4952.4402.495
30.08.20042.4952.5002.4452.455
31.08.20042.4502.4702.4352.445
01.09.20042.4502.4752.4452.445
02.09.20042.4702.5002.4552.495
03.09.20042.5102.5202.4802.505
06.09.20042.5252.5252.4602.490
07.09.20042.5152.6202.5152.620
08.09.20042.6302.6302.5902.605
09.09.20042.6052.6252.5402.570
10.09.20042.5302.5502.4802.525
13.09.20042.5652.6202.5352.605
14.09.20042.6152.6252.5952.620
15.09.20042.6202.6202.5702.570
16.09.20042.5802.6452.5652.635
17.09.20042.5952.6402.5802.625
20.09.20042.6252.6252.6252.625
21.09.20042.6352.6452.6102.635
22.09.20042.6402.6452.5652.605
23.09.20042.6052.6052.6052.605
24.09.20042.5552.6052.5502.600
27.09.20042.5752.5902.5502.560
28.09.20042.6002.6152.5402.580
29.09.20042.5952.6002.4552.505
30.09.20042.5202.5352.4402.440
01.10.20042.4702.4902.4602.490
04.10.20042.5002.5602.4902.560
05.10.20042.5352.5502.5102.535
06.10.20042.5302.6002.5152.570
07.10.20042.5802.5902.5552.590
08.10.20042.5902.5902.5652.580
11.10.20042.5802.5802.5802.580
12.10.20042.5352.5602.4952.505
13.10.20042.5402.5652.5052.525
14.10.20042.5002.5352.4852.485
15.10.20042.4502.4702.4452.455
18.10.20042.4652.4902.4502.490
19.10.20042.5202.5202.4752.515
20.10.20042.4752.4852.4202.425
21.10.20042.4252.4452.4052.415
22.10.20042.4152.4402.4002.430
25.10.20042.3802.3902.3552.365
26.10.20042.3652.3802.3602.360
27.10.20042.3852.3852.3452.365
28.10.20042.3952.4352.3852.420
29.10.20042.3952.4152.3802.390
01.11.20042.3752.3852.3602.365
02.11.20042.3502.4252.3502.410
03.11.20042.4102.4102.4102.410
04.11.20042.4152.4602.4152.445
05.11.20042.3802.3952.3202.345
08.11.20042.2752.3252.2652.285
09.11.20042.2952.3152.2752.305
10.11.20042.2902.3102.2802.290
11.11.20042.3102.3102.2552.255
12.11.20042.2552.3052.2552.275
15.11.20042.2802.3502.2752.345
16.11.20042.3502.3502.3002.300
17.11.20042.3102.3202.2902.295
18.11.20042.2752.3152.2502.265
19.11.20042.2552.2902.2552.275
22.11.20042.2152.2502.2002.220
23.11.20042.2202.2202.2202.220
24.11.20042.2152.2602.2102.260
25.11.20042.2702.2702.2352.255
26.11.20042.2402.2652.2002.215
29.11.20042.2252.2652.2202.260
30.11.20042.2302.2452.2102.245
01.12.20042.2052.2152.1902.205
02.12.20042.2352.2652.2202.250
03.12.20042.2552.2652.2352.245
06.12.20042.2752.2752.2502.275
07.12.20042.2802.2852.2502.265
08.12.20042.2752.2902.2302.260
09.12.20042.2552.2602.1852.205
10.12.20042.1652.2102.1652.195
13.12.20042.2002.2202.2002.205
14.12.20042.2152.2202.1752.175
15.12.20042.2052.2302.1952.210
16.12.20042.1952.2052.1802.185
17.12.20042.2052.2702.1952.240
20.12.20042.2402.2552.2252.250
21.12.20042.2652.2802.2552.260
22.12.20042.2902.3102.2752.280
23.12.20042.2802.2802.2802.280
24.12.20042.3102.3352.3052.325
27.12.20042.3552.3552.3252.330
28.12.20042.3052.3402.3052.340
29.12.20042.3702.3752.3402.340
30.12.20042.3752.3802.3552.375
31.12.20042.3752.3752.3752.375