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
2011 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2.033,1265
KAPANIŞ 2.035,5551
En Düşük
DÜŞÜK 1.293
En Yüksek
YÜKSEK 2.906
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2011 | 1.736 | 1.768 | 1.733 | 1.755 |
| 05.01.2011 | 1.740 | 1.768 | 1.737 | 1.748 |
| 06.01.2011 | 1.787 | 1.797 | 1.772 | 1.791 |
| 07.01.2011 | 1.783 | 1.794 | 1.775 | 1.781 |
| 11.01.2011 | 1.773 | 1.785 | 1.763 | 1.775 |
| 12.01.2011 | 1.769 | 1.772 | 1.745 | 1.748 |
| 13.01.2011 | 1.765 | 1.766 | 1.749 | 1.762 |
| 14.01.2011 | 1.722 | 1.762 | 1.715 | 1.730 |
| 17.01.2011 | 1.724 | 1.739 | 1.715 | 1.731 |
| 18.01.2011 | 1.716 | 1.734 | 1.702 | 1.719 |
| 19.01.2011 | 1.726 | 1.730 | 1.712 | 1.726 |
| 20.01.2011 | 1.709 | 1.753 | 1.709 | 1.726 |
| 21.01.2011 | 1.740 | 1.740 | 1.684 | 1.690 |
| 24.01.2011 | 1.703 | 1.703 | 1.681 | 1.701 |
| 25.01.2011 | 1.705 | 1.712 | 1.688 | 1.710 |
| 26.01.2011 | 1.693 | 1.706 | 1.687 | 1.698 |
| 27.01.2011 | 1.712 | 1.719 | 1.692 | 1.692 |
| 28.01.2011 | 1.678 | 1.690 | 1.647 | 1.649 |
| 31.01.2011 | 1.618 | 1.649 | 1.606 | 1.641 |
| 01.02.2011 | 1.637 | 1.665 | 1.633 | 1.648 |
| 02.02.2011 | 1.657 | 1.702 | 1.656 | 1.696 |
| 03.02.2011 | 1.659 | 1.707 | 1.539 | 1.564 |
| 04.02.2011 | 1.627 | 1.691 | 1.626 | 1.677 |
| 07.02.2011 | 1.690 | 1.693 | 1.652 | 1.655 |
| 08.02.2011 | 1.670 | 1.673 | 1.657 | 1.664 |
| 09.02.2011 | 1.710 | 1.713 | 1.670 | 1.674 |
| 10.02.2011 | 1.664 | 1.689 | 1.664 | 1.678 |
| 14.02.2011 | 1.684 | 1.685 | 1.674 | 1.677 |
| 15.02.2011 | 1.666 | 1.668 | 1.651 | 1.654 |
| 16.02.2011 | 1.649 | 1.663 | 1.641 | 1.662 |
| 17.02.2011 | 1.671 | 1.678 | 1.653 | 1.656 |
| 18.02.2011 | 1.657 | 1.662 | 1.639 | 1.653 |
| 21.02.2011 | 1.653 | 1.656 | 1.631 | 1.652 |
| 22.02.2011 | 1.628 | 1.635 | 1.603 | 1.630 |
| 23.02.2011 | 1.627 | 1.628 | 1.601 | 1.621 |
| 24.02.2011 | 1.628 | 1.667 | 1.624 | 1.635 |
| 25.02.2011 | 1.659 | 1.690 | 1.646 | 1.684 |
| 28.02.2011 | 1.675 | 1.726 | 1.662 | 1.721 |
| 01.03.2011 | 1.722 | 1.729 | 1.703 | 1.721 |
| 02.03.2011 | 1.694 | 1.712 | 1.687 | 1.699 |
| 03.03.2011 | 1.704 | 1.776 | 1.701 | 1.769 |
| 04.03.2011 | 1.832 | 1.865 | 1.778 | 1.812 |
| 07.03.2011 | 1.818 | 1.875 | 1.813 | 1.827 |
| 08.03.2011 | 1.825 | 1.843 | 1.817 | 1.835 |
| 09.03.2011 | 1.850 | 1.863 | 1.822 | 1.833 |
| 10.03.2011 | 1.820 | 1.834 | 1.798 | 1.803 |
| 11.03.2011 | 1.772 | 1.815 | 1.772 | 1.787 |
| 14.03.2011 | 1.667 | 1.735 | 1.598 | 1.610 |
| 15.03.2011 | 1.530 | 1.570 | 1.293 | 1.306 |
| 16.03.2011 | 1.516 | 1.595 | 1.372 | 1.426 |
| 17.03.2011 | 1.336 | 1.457 | 1.320 | 1.410 |
| 18.03.2011 | 1.430 | 1.490 | 1.430 | 1.478 |
| 22.03.2011 | 1.522 | 1.595 | 1.522 | 1.581 |
| 23.03.2011 | 1.550 | 1.554 | 1.496 | 1.511 |
| 24.03.2011 | 1.520 | 1.534 | 1.499 | 1.506 |
| 25.03.2011 | 1.513 | 1.527 | 1.489 | 1.509 |
| 28.03.2011 | 1.487 | 1.487 | 1.449 | 1.469 |
| 29.03.2011 | 1.434 | 1.465 | 1.432 | 1.445 |
| 30.03.2011 | 1.467 | 1.509 | 1.454 | 1.507 |
| 31.03.2011 | 1.521 | 1.543 | 1.492 | 1.540 |
| 01.04.2011 | 1.523 | 1.541 | 1.506 | 1.521 |
| 04.04.2011 | 1.538 | 1.568 | 1.523 | 1.550 |
| 05.04.2011 | 1.538 | 1.546 | 1.521 | 1.528 |
| 06.04.2011 | 1.555 | 1.565 | 1.521 | 1.522 |
| 07.04.2011 | 1.528 | 1.541 | 1.478 | 1.487 |
| 08.04.2011 | 1.492 | 1.537 | 1.462 | 1.522 |
| 11.04.2011 | 1.511 | 1.535 | 1.502 | 1.530 |
| 12.04.2011 | 1.503 | 1.509 | 1.467 | 1.476 |
| 13.04.2011 | 1.474 | 1.496 | 1.460 | 1.482 |
| 14.04.2011 | 1.465 | 1.494 | 1.460 | 1.491 |
| 15.04.2011 | 1.487 | 1.506 | 1.474 | 1.501 |
| 18.04.2011 | 1.517 | 1.571 | 1.501 | 1.553 |
| 19.04.2011 | 1.530 | 1.543 | 1.510 | 1.532 |
| 20.04.2011 | 1.546 | 1.583 | 1.535 | 1.574 |
| 21.04.2011 | 1.593 | 1.609 | 1.560 | 1.560 |
| 22.04.2011 | 1.551 | 1.575 | 1.533 | 1.554 |
| 25.04.2011 | 1.565 | 1.589 | 1.553 | 1.575 |
| 26.04.2011 | 1.564 | 1.564 | 1.527 | 1.549 |
| 27.04.2011 | 1.549 | 1.589 | 1.549 | 1.574 |
| 28.04.2011 | 1.583 | 1.604 | 1.559 | 1.596 |
| 02.05.2011 | 1.607 | 1.655 | 1.600 | 1.654 |
| 06.05.2011 | 1.600 | 1.638 | 1.589 | 1.635 |
| 09.05.2011 | 1.618 | 1.631 | 1.608 | 1.616 |
| 10.05.2011 | 1.620 | 1.648 | 1.608 | 1.623 |
| 11.05.2011 | 1.650 | 1.653 | 1.622 | 1.647 |
| 12.05.2011 | 1.617 | 1.637 | 1.594 | 1.614 |
| 13.05.2011 | 1.605 | 1.607 | 1.521 | 1.551 |
| 16.05.2011 | 1.523 | 1.557 | 1.521 | 1.537 |
| 17.05.2011 | 1.526 | 1.572 | 1.521 | 1.567 |
| 18.05.2011 | 1.570 | 1.602 | 1.560 | 1.588 |
| 19.05.2011 | 1.595 | 1.613 | 1.568 | 1.573 |
| 20.05.2011 | 1.567 | 1.583 | 1.551 | 1.569 |
| 23.05.2011 | 1.588 | 1.588 | 1.569 | 1.584 |
| 24.05.2011 | 1.575 | 1.590 | 1.564 | 1.581 |
| 25.05.2011 | 1.582 | 1.598 | 1.579 | 1.589 |
| 26.05.2011 | 1.631 | 1.663 | 1.622 | 1.645 |
| 27.05.2011 | 1.623 | 1.651 | 1.623 | 1.641 |
| 30.05.2011 | 1.629 | 1.648 | 1.612 | 1.634 |
| 31.05.2011 | 1.635 | 1.681 | 1.624 | 1.681 |
| 01.06.2011 | 1.691 | 1.755 | 1.679 | 1.754 |
| 02.06.2011 | 1.728 | 1.761 | 1.720 | 1.753 |
| 03.06.2011 | 1.746 | 1.783 | 1.715 | 1.716 |
| 06.06.2011 | 1.707 | 1.724 | 1.673 | 1.708 |
| 07.06.2011 | 1.719 | 1.739 | 1.692 | 1.719 |
| 08.06.2011 | 1.723 | 1.739 | 1.707 | 1.736 |
| 09.06.2011 | 1.735 | 1.755 | 1.704 | 1.752 |
| 10.06.2011 | 1.777 | 1.835 | 1.770 | 1.832 |
| 13.06.2011 | 1.833 | 1.889 | 1.826 | 1.879 |
| 14.06.2011 | 1.873 | 1.892 | 1.845 | 1.873 |
| 15.06.2011 | 1.872 | 1.873 | 1.839 | 1.868 |
| 16.06.2011 | 1.828 | 1.871 | 1.814 | 1.843 |
| 17.06.2011 | 1.850 | 1.878 | 1.833 | 1.850 |
| 20.06.2011 | 1.850 | 1.858 | 1.821 | 1.842 |
| 21.06.2011 | 1.846 | 1.879 | 1.838 | 1.876 |
| 22.06.2011 | 1.894 | 1.933 | 1.889 | 1.927 |
| 23.06.2011 | 1.906 | 1.920 | 1.893 | 1.904 |
| 24.06.2011 | 1.891 | 1.903 | 1.878 | 1.902 |
| 27.06.2011 | 1.887 | 1.906 | 1.871 | 1.872 |
| 28.06.2011 | 1.898 | 1.947 | 1.888 | 1.895 |
| 29.06.2011 | 1.924 | 1.929 | 1.902 | 1.909 |
| 30.06.2011 | 1.897 | 1.920 | 1.891 | 1.896 |
| 01.07.2011 | 1.900 | 1.921 | 1.900 | 1.919 |
| 04.07.2011 | 1.921 | 1.954 | 1.911 | 1.940 |
| 05.07.2011 | 1.950 | 1.985 | 1.947 | 1.984 |
| 06.07.2011 | 1.985 | 1.995 | 1.954 | 1.987 |
| 07.07.2011 | 1.961 | 2.002 | 1.956 | 1.991 |
| 08.07.2011 | 2.027 | 2.027 | 1.982 | 1.989 |
| 11.07.2011 | 1.961 | 1.992 | 1.961 | 1.978 |
| 12.07.2011 | 1.948 | 1.974 | 1.933 | 1.966 |
| 13.07.2011 | 1.946 | 2.010 | 1.946 | 2.004 |
| 14.07.2011 | 1.999 | 2.030 | 1.995 | 2.016 |
| 15.07.2011 | 2.020 | 2.065 | 2.016 | 2.047 |
| 19.07.2011 | 2.029 | 2.049 | 2.021 | 2.033 |
| 20.07.2011 | 2.069 | 2.076 | 2.047 | 2.055 |
| 21.07.2011 | 2.030 | 2.045 | 2.016 | 2.030 |
| 22.07.2011 | 2.031 | 2.062 | 2.021 | 2.052 |
| 25.07.2011 | 2.027 | 2.060 | 2.023 | 2.048 |
| 26.07.2011 | 2.105 | 2.129 | 2.099 | 2.116 |
| 27.07.2011 | 2.110 | 2.124 | 2.094 | 2.101 |
| 28.07.2011 | 2.060 | 2.068 | 2.036 | 2.062 |
| 29.07.2011 | 2.061 | 2.076 | 2.021 | 2.024 |
| 01.08.2011 | 2.070 | 2.112 | 2.061 | 2.093 |
| 02.08.2011 | 2.087 | 2.129 | 2.073 | 2.129 |
| 03.08.2011 | 2.130 | 2.192 | 2.112 | 2.183 |
| 04.08.2011 | 2.157 | 2.307 | 2.136 | 2.295 |
| 05.08.2011 | 2.270 | 2.335 | 2.230 | 2.335 |
| 08.08.2011 | 2.309 | 2.368 | 2.262 | 2.295 |
| 09.08.2011 | 2.229 | 2.269 | 2.172 | 2.264 |
| 10.08.2011 | 2.312 | 2.447 | 2.295 | 2.437 |
| 11.08.2011 | 2.406 | 2.614 | 2.405 | 2.598 |
| 12.08.2011 | 2.597 | 2.621 | 2.519 | 2.540 |
| 15.08.2011 | 2.573 | 2.599 | 2.522 | 2.586 |
| 16.08.2011 | 2.598 | 2.693 | 2.593 | 2.667 |
| 17.08.2011 | 2.679 | 2.682 | 2.580 | 2.639 |
| 18.08.2011 | 2.639 | 2.664 | 2.589 | 2.636 |
| 19.08.2011 | 2.580 | 2.617 | 2.541 | 2.550 |
| 22.08.2011 | 2.548 | 2.578 | 2.520 | 2.523 |
| 23.08.2011 | 2.524 | 2.630 | 2.476 | 2.584 |
| 24.08.2011 | 2.578 | 2.648 | 2.563 | 2.579 |
| 25.08.2011 | 2.629 | 2.629 | 2.536 | 2.541 |
| 26.08.2011 | 2.557 | 2.587 | 2.521 | 2.546 |
| 29.08.2011 | 2.545 | 2.645 | 2.541 | 2.630 |
| 30.08.2011 | 2.649 | 2.825 | 2.646 | 2.818 |
| 31.08.2011 | 2.813 | 2.834 | 2.751 | 2.808 |
| 01.09.2011 | 2.858 | 2.860 | 2.772 | 2.795 |
| 02.09.2011 | 2.770 | 2.844 | 2.726 | 2.835 |
| 05.09.2011 | 2.834 | 2.905 | 2.810 | 2.888 |
| 06.09.2011 | 2.839 | 2.850 | 2.706 | 2.707 |
| 07.09.2011 | 2.780 | 2.798 | 2.695 | 2.784 |
| 08.09.2011 | 2.834 | 2.861 | 2.763 | 2.770 |
| 09.09.2011 | 2.786 | 2.906 | 2.772 | 2.861 |
| 12.09.2011 | 2.840 | 2.868 | 2.801 | 2.805 |
| 13.09.2011 | 2.806 | 2.811 | 2.702 | 2.735 |
| 14.09.2011 | 2.750 | 2.861 | 2.727 | 2.735 |
| 15.09.2011 | 2.800 | 2.835 | 2.720 | 2.760 |
| 16.09.2011 | 2.799 | 2.800 | 2.707 | 2.724 |
| 20.09.2011 | 2.661 | 2.673 | 2.522 | 2.533 |
| 21.09.2011 | 2.500 | 2.522 | 2.420 | 2.451 |
| 22.09.2011 | 2.400 | 2.573 | 2.385 | 2.414 |
| 26.09.2011 | 2.405 | 2.467 | 2.321 | 2.332 |
| 27.09.2011 | 2.374 | 2.424 | 2.366 | 2.405 |
| 28.09.2011 | 2.423 | 2.510 | 2.419 | 2.477 |
| 29.09.2011 | 2.482 | 2.614 | 2.451 | 2.609 |
| 30.09.2011 | 2.600 | 2.635 | 2.567 | 2.619 |
| 03.10.2011 | 2.609 | 2.641 | 2.551 | 2.624 |
| 04.10.2011 | 2.596 | 2.655 | 2.560 | 2.648 |
| 05.10.2011 | 2.660 | 2.740 | 2.628 | 2.691 |
| 06.10.2011 | 2.715 | 2.731 | 2.668 | 2.718 |
| 07.10.2011 | 2.709 | 2.713 | 2.645 | 2.658 |
| 11.10.2011 | 2.707 | 2.728 | 2.617 | 2.632 |
| 12.10.2011 | 2.600 | 2.613 | 2.512 | 2.522 |
| 13.10.2011 | 2.512 | 2.595 | 2.471 | 2.571 |
| 14.10.2011 | 2.570 | 2.582 | 2.521 | 2.571 |
| 17.10.2011 | 2.621 | 2.670 | 2.615 | 2.655 |
| 18.10.2011 | 2.656 | 2.656 | 2.581 | 2.604 |
| 19.10.2011 | 2.619 | 2.626 | 2.495 | 2.563 |
| 20.10.2011 | 2.592 | 2.635 | 2.572 | 2.613 |
| 21.10.2011 | 2.621 | 2.621 | 2.505 | 2.513 |
| 24.10.2011 | 2.515 | 2.563 | 2.470 | 2.538 |
| 25.10.2011 | 2.547 | 2.558 | 2.465 | 2.477 |
| 26.10.2011 | 2.432 | 2.500 | 2.401 | 2.477 |
| 27.10.2011 | 2.476 | 2.567 | 2.465 | 2.546 |
| 28.10.2011 | 2.605 | 2.610 | 2.529 | 2.549 |
| 31.10.2011 | 2.520 | 2.670 | 2.507 | 2.592 |
| 01.11.2011 | 2.551 | 2.602 | 2.308 | 2.405 |
| 02.11.2011 | 2.398 | 2.438 | 2.340 | 2.366 |
| 04.11.2011 | 2.410 | 2.500 | 2.272 | 2.496 |
| 07.11.2011 | 2.502 | 2.608 | 2.502 | 2.590 |
| 08.11.2011 | 2.603 | 2.644 | 2.496 | 2.508 |
| 09.11.2011 | 2.574 | 2.592 | 2.533 | 2.570 |
| 10.11.2011 | 2.503 | 2.543 | 2.476 | 2.485 |
| 11.11.2011 | 2.498 | 2.510 | 2.385 | 2.435 |
| 14.11.2011 | 2.485 | 2.533 | 2.463 | 2.489 |
| 15.11.2011 | 2.483 | 2.506 | 2.439 | 2.456 |
| 16.11.2011 | 2.433 | 2.469 | 2.390 | 2.415 |
| 17.11.2011 | 2.408 | 2.415 | 2.359 | 2.378 |
| 18.11.2011 | 2.344 | 2.395 | 2.303 | 2.315 |
| 21.11.2011 | 2.299 | 2.300 | 2.226 | 2.235 |
| 22.11.2011 | 2.199 | 2.229 | 2.116 | 2.150 |
| 24.11.2011 | 2.100 | 2.117 | 2.050 | 2.084 |
| 25.11.2011 | 2.100 | 2.125 | 2.075 | 2.104 |
| 28.11.2011 | 2.146 | 2.190 | 2.098 | 2.124 |
| 29.11.2011 | 2.164 | 2.197 | 2.128 | 2.180 |
| 30.11.2011 | 2.158 | 2.288 | 2.156 | 2.286 |
| 01.12.2011 | 2.336 | 2.369 | 2.245 | 2.258 |
| 02.12.2011 | 2.266 | 2.350 | 2.255 | 2.347 |
| 05.12.2011 | 2.410 | 2.420 | 2.338 | 2.350 |
| 06.12.2011 | 2.343 | 2.343 | 2.251 | 2.274 |
| 07.12.2011 | 2.278 | 2.347 | 2.255 | 2.340 |
| 08.12.2011 | 2.297 | 2.339 | 2.282 | 2.321 |
| 09.12.2011 | 2.258 | 2.297 | 2.252 | 2.268 |
| 12.12.2011 | 2.293 | 2.300 | 2.226 | 2.236 |
| 13.12.2011 | 2.202 | 2.219 | 2.157 | 2.193 |
| 14.12.2011 | 2.195 | 2.224 | 2.160 | 2.210 |
| 15.12.2011 | 2.200 | 2.232 | 2.188 | 2.215 |
| 16.12.2011 | 2.237 | 2.281 | 2.230 | 2.257 |
| 19.12.2011 | 2.230 | 2.286 | 2.226 | 2.274 |
| 20.12.2011 | 2.278 | 2.304 | 2.249 | 2.276 |
| 21.12.2011 | 2.279 | 2.318 | 2.279 | 2.284 |
| 22.12.2011 | 2.295 | 2.313 | 2.249 | 2.278 |
| 26.12.2011 | 2.328 | 2.358 | 2.296 | 2.299 |
| 27.12.2011 | 2.282 | 2.314 | 2.274 | 2.292 |
| 28.12.2011 | 2.275 | 2.315 | 2.272 | 2.298 |
| 29.12.2011 | 2.270 | 2.284 | 2.250 | 2.276 |
| 30.12.2011 | 2.276 | 2.342 | 2.276 | 2.305 |