9766.T
Konami Group Corporation
09:30:00
17430 ¥
0.0000 (%0.00)
Önceki Kapanış: 17375
Düşük₺16850
Yüksek₺17675
9766.T: Konami Group Corporation Arşiv
2010 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.565,2163
KAPANIŞ 1.563,6163
En Düşük
DÜŞÜK 1.289
En Yüksek
YÜKSEK 1.976
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2010 | 1.663 | 1.674 | 1.648 | 1.660 |
| 05.01.2010 | 1.700 | 1.727 | 1.685 | 1.713 |
| 06.01.2010 | 1.720 | 1.727 | 1.693 | 1.709 |
| 07.01.2010 | 1.725 | 1.765 | 1.721 | 1.754 |
| 08.01.2010 | 1.773 | 1.777 | 1.701 | 1.718 |
| 12.01.2010 | 1.714 | 1.739 | 1.691 | 1.711 |
| 13.01.2010 | 1.690 | 1.691 | 1.636 | 1.652 |
| 14.01.2010 | 1.653 | 1.661 | 1.611 | 1.632 |
| 15.01.2010 | 1.632 | 1.646 | 1.612 | 1.641 |
| 18.01.2010 | 1.642 | 1.658 | 1.621 | 1.631 |
| 19.01.2010 | 1.636 | 1.638 | 1.621 | 1.632 |
| 20.01.2010 | 1.651 | 1.654 | 1.627 | 1.634 |
| 21.01.2010 | 1.635 | 1.640 | 1.615 | 1.622 |
| 22.01.2010 | 1.582 | 1.584 | 1.554 | 1.570 |
| 25.01.2010 | 1.552 | 1.560 | 1.538 | 1.550 |
| 26.01.2010 | 1.540 | 1.551 | 1.523 | 1.532 |
| 27.01.2010 | 1.541 | 1.553 | 1.531 | 1.535 |
| 28.01.2010 | 1.544 | 1.568 | 1.519 | 1.562 |
| 29.01.2010 | 1.524 | 1.544 | 1.492 | 1.493 |
| 01.02.2010 | 1.523 | 1.524 | 1.496 | 1.516 |
| 02.02.2010 | 1.498 | 1.505 | 1.491 | 1.494 |
| 03.02.2010 | 1.518 | 1.518 | 1.485 | 1.501 |
| 04.02.2010 | 1.520 | 1.595 | 1.492 | 1.585 |
| 05.02.2010 | 1.531 | 1.553 | 1.507 | 1.534 |
| 08.02.2010 | 1.534 | 1.554 | 1.512 | 1.543 |
| 09.02.2010 | 1.534 | 1.562 | 1.525 | 1.528 |
| 10.02.2010 | 1.533 | 1.541 | 1.512 | 1.515 |
| 12.02.2010 | 1.526 | 1.546 | 1.512 | 1.545 |
| 15.02.2010 | 1.555 | 1.577 | 1.546 | 1.571 |
| 16.02.2010 | 1.572 | 1.586 | 1.563 | 1.577 |
| 17.02.2010 | 1.587 | 1.605 | 1.583 | 1.600 |
| 18.02.2010 | 1.600 | 1.609 | 1.594 | 1.607 |
| 19.02.2010 | 1.615 | 1.621 | 1.592 | 1.594 |
| 22.02.2010 | 1.621 | 1.640 | 1.607 | 1.635 |
| 23.02.2010 | 1.600 | 1.633 | 1.600 | 1.621 |
| 24.02.2010 | 1.606 | 1.635 | 1.603 | 1.616 |
| 25.02.2010 | 1.632 | 1.636 | 1.608 | 1.619 |
| 26.02.2010 | 1.647 | 1.677 | 1.639 | 1.666 |
| 01.03.2010 | 1.665 | 1.675 | 1.651 | 1.665 |
| 02.03.2010 | 1.677 | 1.685 | 1.660 | 1.682 |
| 03.03.2010 | 1.664 | 1.675 | 1.656 | 1.663 |
| 04.03.2010 | 1.657 | 1.665 | 1.635 | 1.664 |
| 05.03.2010 | 1.678 | 1.704 | 1.666 | 1.676 |
| 08.03.2010 | 1.691 | 1.734 | 1.677 | 1.729 |
| 09.03.2010 | 1.718 | 1.746 | 1.716 | 1.733 |
| 10.03.2010 | 1.733 | 1.748 | 1.724 | 1.730 |
| 11.03.2010 | 1.748 | 1.750 | 1.730 | 1.749 |
| 12.03.2010 | 1.780 | 1.780 | 1.750 | 1.758 |
| 15.03.2010 | 1.748 | 1.754 | 1.710 | 1.741 |
| 16.03.2010 | 1.745 | 1.761 | 1.734 | 1.744 |
| 17.03.2010 | 1.765 | 1.785 | 1.755 | 1.779 |
| 18.03.2010 | 1.780 | 1.788 | 1.764 | 1.765 |
| 19.03.2010 | 1.770 | 1.786 | 1.763 | 1.774 |
| 23.03.2010 | 1.770 | 1.771 | 1.717 | 1.726 |
| 24.03.2010 | 1.746 | 1.782 | 1.746 | 1.765 |
| 25.03.2010 | 1.771 | 1.777 | 1.752 | 1.767 |
| 26.03.2010 | 1.785 | 1.839 | 1.774 | 1.834 |
| 29.03.2010 | 1.780 | 1.781 | 1.734 | 1.748 |
| 30.03.2010 | 1.736 | 1.774 | 1.735 | 1.769 |
| 31.03.2010 | 1.804 | 1.806 | 1.770 | 1.803 |
| 01.04.2010 | 1.805 | 1.833 | 1.780 | 1.823 |
| 02.04.2010 | 1.802 | 1.828 | 1.801 | 1.820 |
| 05.04.2010 | 1.842 | 1.862 | 1.836 | 1.856 |
| 06.04.2010 | 1.871 | 1.875 | 1.839 | 1.858 |
| 07.04.2010 | 1.858 | 1.873 | 1.846 | 1.858 |
| 08.04.2010 | 1.829 | 1.856 | 1.829 | 1.846 |
| 09.04.2010 | 1.835 | 1.846 | 1.806 | 1.815 |
| 12.04.2010 | 1.840 | 1.894 | 1.839 | 1.879 |
| 13.04.2010 | 1.876 | 1.913 | 1.871 | 1.899 |
| 14.04.2010 | 1.907 | 1.933 | 1.896 | 1.898 |
| 15.04.2010 | 1.933 | 1.967 | 1.915 | 1.960 |
| 16.04.2010 | 1.972 | 1.976 | 1.912 | 1.921 |
| 19.04.2010 | 1.802 | 1.820 | 1.790 | 1.804 |
| 20.04.2010 | 1.807 | 1.836 | 1.807 | 1.817 |
| 21.04.2010 | 1.855 | 1.864 | 1.830 | 1.857 |
| 22.04.2010 | 1.830 | 1.852 | 1.821 | 1.844 |
| 23.04.2010 | 1.826 | 1.838 | 1.813 | 1.831 |
| 26.04.2010 | 1.849 | 1.878 | 1.849 | 1.867 |
| 27.04.2010 | 1.866 | 1.871 | 1.847 | 1.859 |
| 28.04.2010 | 1.819 | 1.826 | 1.793 | 1.813 |
| 30.04.2010 | 1.849 | 1.854 | 1.836 | 1.838 |
| 06.05.2010 | 1.776 | 1.788 | 1.765 | 1.778 |
| 07.05.2010 | 1.675 | 1.706 | 1.671 | 1.704 |
| 10.05.2010 | 1.700 | 1.716 | 1.690 | 1.707 |
| 11.05.2010 | 1.736 | 1.774 | 1.715 | 1.720 |
| 12.05.2010 | 1.720 | 1.727 | 1.690 | 1.704 |
| 13.05.2010 | 1.737 | 1.746 | 1.690 | 1.700 |
| 14.05.2010 | 1.680 | 1.680 | 1.623 | 1.628 |
| 17.05.2010 | 1.623 | 1.639 | 1.608 | 1.635 |
| 18.05.2010 | 1.655 | 1.669 | 1.633 | 1.640 |
| 19.05.2010 | 1.605 | 1.657 | 1.602 | 1.653 |
| 20.05.2010 | 1.659 | 1.661 | 1.630 | 1.631 |
| 21.05.2010 | 1.580 | 1.595 | 1.563 | 1.566 |
| 24.05.2010 | 1.533 | 1.548 | 1.519 | 1.535 |
| 25.05.2010 | 1.510 | 1.511 | 1.471 | 1.481 |
| 26.05.2010 | 1.511 | 1.524 | 1.490 | 1.492 |
| 27.05.2010 | 1.462 | 1.492 | 1.459 | 1.491 |
| 28.05.2010 | 1.521 | 1.522 | 1.492 | 1.514 |
| 31.05.2010 | 1.505 | 1.531 | 1.500 | 1.522 |
| 01.06.2010 | 1.534 | 1.534 | 1.501 | 1.521 |
| 02.06.2010 | 1.530 | 1.571 | 1.518 | 1.546 |
| 03.06.2010 | 1.554 | 1.558 | 1.525 | 1.547 |
| 04.06.2010 | 1.582 | 1.593 | 1.533 | 1.538 |
| 07.06.2010 | 1.488 | 1.495 | 1.476 | 1.487 |
| 08.06.2010 | 1.460 | 1.491 | 1.460 | 1.478 |
| 09.06.2010 | 1.461 | 1.461 | 1.421 | 1.425 |
| 10.06.2010 | 1.418 | 1.448 | 1.417 | 1.442 |
| 11.06.2010 | 1.472 | 1.472 | 1.442 | 1.450 |
| 14.06.2010 | 1.477 | 1.503 | 1.474 | 1.478 |
| 15.06.2010 | 1.479 | 1.480 | 1.459 | 1.480 |
| 16.06.2010 | 1.503 | 1.508 | 1.486 | 1.498 |
| 17.06.2010 | 1.500 | 1.533 | 1.500 | 1.524 |
| 18.06.2010 | 1.523 | 1.531 | 1.508 | 1.520 |
| 21.06.2010 | 1.551 | 1.589 | 1.543 | 1.586 |
| 22.06.2010 | 1.580 | 1.582 | 1.537 | 1.563 |
| 23.06.2010 | 1.551 | 1.551 | 1.504 | 1.505 |
| 24.06.2010 | 1.503 | 1.507 | 1.481 | 1.486 |
| 25.06.2010 | 1.468 | 1.481 | 1.451 | 1.455 |
| 28.06.2010 | 1.461 | 1.477 | 1.448 | 1.450 |
| 29.06.2010 | 1.460 | 1.466 | 1.416 | 1.418 |
| 30.06.2010 | 1.388 | 1.399 | 1.380 | 1.383 |
| 01.07.2010 | 1.377 | 1.386 | 1.361 | 1.369 |
| 02.07.2010 | 1.383 | 1.387 | 1.354 | 1.366 |
| 05.07.2010 | 1.378 | 1.396 | 1.375 | 1.384 |
| 06.07.2010 | 1.370 | 1.388 | 1.354 | 1.381 |
| 07.07.2010 | 1.372 | 1.374 | 1.353 | 1.364 |
| 08.07.2010 | 1.394 | 1.399 | 1.384 | 1.391 |
| 09.07.2010 | 1.414 | 1.418 | 1.387 | 1.390 |
| 12.07.2010 | 1.380 | 1.391 | 1.369 | 1.378 |
| 13.07.2010 | 1.389 | 1.389 | 1.366 | 1.369 |
| 14.07.2010 | 1.399 | 1.416 | 1.389 | 1.407 |
| 15.07.2010 | 1.400 | 1.406 | 1.393 | 1.395 |
| 16.07.2010 | 1.380 | 1.401 | 1.354 | 1.357 |
| 20.07.2010 | 1.341 | 1.349 | 1.325 | 1.329 |
| 21.07.2010 | 1.349 | 1.353 | 1.329 | 1.333 |
| 22.07.2010 | 1.331 | 1.341 | 1.321 | 1.326 |
| 23.07.2010 | 1.361 | 1.369 | 1.348 | 1.358 |
| 26.07.2010 | 1.378 | 1.378 | 1.360 | 1.361 |
| 27.07.2010 | 1.362 | 1.362 | 1.347 | 1.354 |
| 28.07.2010 | 1.376 | 1.396 | 1.375 | 1.385 |
| 29.07.2010 | 1.369 | 1.378 | 1.355 | 1.362 |
| 30.07.2010 | 1.350 | 1.351 | 1.328 | 1.332 |
| 02.08.2010 | 1.333 | 1.356 | 1.333 | 1.337 |
| 03.08.2010 | 1.359 | 1.367 | 1.345 | 1.363 |
| 04.08.2010 | 1.359 | 1.360 | 1.343 | 1.356 |
| 05.08.2010 | 1.390 | 1.414 | 1.386 | 1.414 |
| 06.08.2010 | 1.387 | 1.394 | 1.373 | 1.381 |
| 09.08.2010 | 1.366 | 1.389 | 1.365 | 1.388 |
| 10.08.2010 | 1.390 | 1.396 | 1.371 | 1.375 |
| 11.08.2010 | 1.351 | 1.364 | 1.324 | 1.326 |
| 12.08.2010 | 1.311 | 1.321 | 1.289 | 1.306 |
| 13.08.2010 | 1.300 | 1.330 | 1.296 | 1.322 |
| 16.08.2010 | 1.308 | 1.324 | 1.300 | 1.314 |
| 17.08.2010 | 1.314 | 1.347 | 1.304 | 1.341 |
| 18.08.2010 | 1.367 | 1.395 | 1.356 | 1.390 |
| 19.08.2010 | 1.400 | 1.434 | 1.397 | 1.426 |
| 20.08.2010 | 1.392 | 1.408 | 1.380 | 1.386 |
| 23.08.2010 | 1.388 | 1.416 | 1.384 | 1.404 |
| 24.08.2010 | 1.390 | 1.404 | 1.380 | 1.389 |
| 25.08.2010 | 1.390 | 1.398 | 1.332 | 1.343 |
| 26.08.2010 | 1.361 | 1.363 | 1.342 | 1.355 |
| 27.08.2010 | 1.338 | 1.365 | 1.329 | 1.359 |
| 30.08.2010 | 1.395 | 1.430 | 1.393 | 1.409 |
| 31.08.2010 | 1.384 | 1.391 | 1.352 | 1.352 |
| 01.09.2010 | 1.344 | 1.377 | 1.339 | 1.365 |
| 02.09.2010 | 1.381 | 1.393 | 1.365 | 1.393 |
| 03.09.2010 | 1.413 | 1.426 | 1.405 | 1.421 |
| 06.09.2010 | 1.440 | 1.446 | 1.425 | 1.442 |
| 07.09.2010 | 1.425 | 1.441 | 1.418 | 1.424 |
| 08.09.2010 | 1.399 | 1.401 | 1.375 | 1.386 |
| 09.09.2010 | 1.409 | 1.411 | 1.391 | 1.406 |
| 10.09.2010 | 1.406 | 1.448 | 1.402 | 1.436 |
| 13.09.2010 | 1.450 | 1.488 | 1.447 | 1.470 |
| 14.09.2010 | 1.466 | 1.474 | 1.455 | 1.468 |
| 15.09.2010 | 1.455 | 1.498 | 1.438 | 1.488 |
| 16.09.2010 | 1.506 | 1.513 | 1.472 | 1.476 |
| 17.09.2010 | 1.500 | 1.524 | 1.494 | 1.518 |
| 21.09.2010 | 1.520 | 1.520 | 1.477 | 1.490 |
| 22.09.2010 | 1.489 | 1.512 | 1.476 | 1.498 |
| 24.09.2010 | 1.495 | 1.523 | 1.478 | 1.504 |
| 27.09.2010 | 1.523 | 1.523 | 1.492 | 1.505 |
| 28.09.2010 | 1.489 | 1.495 | 1.465 | 1.470 |
| 29.09.2010 | 1.469 | 1.490 | 1.461 | 1.470 |
| 30.09.2010 | 1.485 | 1.500 | 1.472 | 1.474 |
| 01.10.2010 | 1.482 | 1.484 | 1.447 | 1.453 |
| 04.10.2010 | 1.461 | 1.499 | 1.454 | 1.483 |
| 05.10.2010 | 1.480 | 1.514 | 1.470 | 1.513 |
| 06.10.2010 | 1.518 | 1.540 | 1.501 | 1.532 |
| 07.10.2010 | 1.520 | 1.524 | 1.508 | 1.519 |
| 08.10.2010 | 1.521 | 1.524 | 1.494 | 1.498 |
| 12.10.2010 | 1.505 | 1.509 | 1.433 | 1.433 |
| 13.10.2010 | 1.449 | 1.456 | 1.421 | 1.438 |
| 14.10.2010 | 1.442 | 1.444 | 1.412 | 1.433 |
| 15.10.2010 | 1.453 | 1.496 | 1.442 | 1.454 |
| 18.10.2010 | 1.469 | 1.486 | 1.465 | 1.477 |
| 19.10.2010 | 1.475 | 1.497 | 1.458 | 1.471 |
| 20.10.2010 | 1.440 | 1.452 | 1.428 | 1.438 |
| 21.10.2010 | 1.468 | 1.507 | 1.450 | 1.454 |
| 22.10.2010 | 1.453 | 1.464 | 1.438 | 1.443 |
| 25.10.2010 | 1.451 | 1.460 | 1.436 | 1.436 |
| 26.10.2010 | 1.445 | 1.469 | 1.443 | 1.457 |
| 27.10.2010 | 1.465 | 1.465 | 1.432 | 1.443 |
| 28.10.2010 | 1.450 | 1.450 | 1.430 | 1.439 |
| 29.10.2010 | 1.433 | 1.438 | 1.411 | 1.418 |
| 01.11.2010 | 1.405 | 1.422 | 1.388 | 1.392 |
| 02.11.2010 | 1.392 | 1.400 | 1.378 | 1.383 |
| 04.11.2010 | 1.386 | 1.409 | 1.372 | 1.406 |
| 05.11.2010 | 1.449 | 1.475 | 1.436 | 1.464 |
| 08.11.2010 | 1.480 | 1.490 | 1.457 | 1.486 |
| 09.11.2010 | 1.466 | 1.473 | 1.449 | 1.471 |
| 10.11.2010 | 1.486 | 1.512 | 1.479 | 1.508 |
| 11.11.2010 | 1.510 | 1.525 | 1.501 | 1.516 |
| 12.11.2010 | 1.501 | 1.530 | 1.491 | 1.493 |
| 15.11.2010 | 1.523 | 1.540 | 1.517 | 1.534 |
| 16.11.2010 | 1.549 | 1.558 | 1.530 | 1.530 |
| 17.11.2010 | 1.531 | 1.546 | 1.526 | 1.529 |
| 18.11.2010 | 1.539 | 1.582 | 1.533 | 1.576 |
| 19.11.2010 | 1.599 | 1.600 | 1.565 | 1.565 |
| 22.11.2010 | 1.587 | 1.597 | 1.565 | 1.583 |
| 24.11.2010 | 1.583 | 1.607 | 1.572 | 1.586 |
| 25.11.2010 | 1.604 | 1.604 | 1.561 | 1.570 |
| 26.11.2010 | 1.571 | 1.581 | 1.561 | 1.562 |
| 29.11.2010 | 1.568 | 1.580 | 1.547 | 1.579 |
| 30.11.2010 | 1.572 | 1.598 | 1.554 | 1.563 |
| 01.12.2010 | 1.564 | 1.571 | 1.543 | 1.550 |
| 02.12.2010 | 1.598 | 1.599 | 1.577 | 1.583 |
| 03.12.2010 | 1.600 | 1.600 | 1.579 | 1.595 |
| 06.12.2010 | 1.613 | 1.628 | 1.595 | 1.610 |
| 07.12.2010 | 1.618 | 1.625 | 1.599 | 1.616 |
| 08.12.2010 | 1.656 | 1.710 | 1.655 | 1.703 |
| 09.12.2010 | 1.704 | 1.747 | 1.704 | 1.741 |
| 10.12.2010 | 1.821 | 1.827 | 1.736 | 1.741 |
| 13.12.2010 | 1.746 | 1.748 | 1.733 | 1.747 |
| 14.12.2010 | 1.725 | 1.735 | 1.713 | 1.722 |
| 15.12.2010 | 1.700 | 1.732 | 1.694 | 1.721 |
| 16.12.2010 | 1.722 | 1.724 | 1.711 | 1.711 |
| 17.12.2010 | 1.712 | 1.737 | 1.701 | 1.725 |
| 20.12.2010 | 1.724 | 1.738 | 1.712 | 1.722 |
| 21.12.2010 | 1.754 | 1.789 | 1.743 | 1.784 |
| 22.12.2010 | 1.785 | 1.798 | 1.755 | 1.762 |
| 24.12.2010 | 1.762 | 1.771 | 1.745 | 1.756 |
| 27.12.2010 | 1.752 | 1.779 | 1.750 | 1.770 |
| 28.12.2010 | 1.761 | 1.772 | 1.751 | 1.752 |
| 29.12.2010 | 1.762 | 1.772 | 1.741 | 1.764 |
| 30.12.2010 | 1.744 | 1.754 | 1.720 | 1.726 |