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
2016 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.644,6
KAPANIŞ 3.650,5347
En Düşük
DÜŞÜK 2.479
En Yüksek
YÜKSEK 4.840
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2016 | 2.840 | 2.871 | 2.780 | 2.796 |
| 05.01.2016 | 2.813 | 2.880 | 2.803 | 2.846 |
| 06.01.2016 | 2.835 | 2.884 | 2.807 | 2.826 |
| 07.01.2016 | 2.836 | 2.871 | 2.800 | 2.831 |
| 08.01.2016 | 2.790 | 2.874 | 2.790 | 2.837 |
| 12.01.2016 | 2.771 | 2.779 | 2.718 | 2.726 |
| 13.01.2016 | 2.769 | 2.851 | 2.755 | 2.843 |
| 14.01.2016 | 2.728 | 2.752 | 2.682 | 2.723 |
| 15.01.2016 | 2.734 | 2.757 | 2.677 | 2.697 |
| 18.01.2016 | 2.621 | 2.653 | 2.591 | 2.639 |
| 19.01.2016 | 2.522 | 2.657 | 2.516 | 2.642 |
| 20.01.2016 | 2.682 | 2.694 | 2.534 | 2.541 |
| 21.01.2016 | 2.581 | 2.621 | 2.499 | 2.504 |
| 22.01.2016 | 2.588 | 2.608 | 2.540 | 2.600 |
| 25.01.2016 | 2.617 | 2.622 | 2.569 | 2.602 |
| 26.01.2016 | 2.554 | 2.615 | 2.541 | 2.601 |
| 27.01.2016 | 2.621 | 2.703 | 2.621 | 2.664 |
| 28.01.2016 | 2.670 | 2.748 | 2.651 | 2.737 |
| 29.01.2016 | 2.802 | 2.816 | 2.559 | 2.766 |
| 01.02.2016 | 2.716 | 2.795 | 2.624 | 2.787 |
| 02.02.2016 | 2.770 | 2.900 | 2.768 | 2.889 |
| 03.02.2016 | 2.835 | 2.870 | 2.785 | 2.833 |
| 04.02.2016 | 2.834 | 2.848 | 2.744 | 2.769 |
| 05.02.2016 | 2.719 | 2.755 | 2.687 | 2.744 |
| 08.02.2016 | 2.724 | 2.825 | 2.695 | 2.811 |
| 09.02.2016 | 2.701 | 2.701 | 2.603 | 2.636 |
| 10.02.2016 | 2.665 | 2.690 | 2.544 | 2.609 |
| 12.02.2016 | 2.596 | 2.616 | 2.479 | 2.561 |
| 15.02.2016 | 2.627 | 2.767 | 2.616 | 2.746 |
| 16.02.2016 | 2.683 | 2.793 | 2.669 | 2.742 |
| 17.02.2016 | 2.720 | 2.753 | 2.664 | 2.718 |
| 18.02.2016 | 2.720 | 2.784 | 2.680 | 2.756 |
| 19.02.2016 | 2.726 | 2.768 | 2.702 | 2.756 |
| 22.02.2016 | 2.739 | 2.849 | 2.722 | 2.844 |
| 23.02.2016 | 2.851 | 2.875 | 2.802 | 2.820 |
| 24.02.2016 | 2.809 | 2.864 | 2.781 | 2.843 |
| 25.02.2016 | 2.864 | 2.925 | 2.850 | 2.899 |
| 26.02.2016 | 2.920 | 2.943 | 2.783 | 2.787 |
| 29.02.2016 | 2.771 | 2.799 | 2.699 | 2.739 |
| 01.03.2016 | 2.722 | 2.763 | 2.720 | 2.758 |
| 02.03.2016 | 2.840 | 2.845 | 2.790 | 2.822 |
| 03.03.2016 | 2.793 | 2.836 | 2.783 | 2.830 |
| 04.03.2016 | 2.818 | 2.880 | 2.810 | 2.877 |
| 07.03.2016 | 2.927 | 2.929 | 2.853 | 2.924 |
| 08.03.2016 | 2.887 | 2.897 | 2.841 | 2.888 |
| 09.03.2016 | 2.887 | 2.895 | 2.801 | 2.867 |
| 10.03.2016 | 2.903 | 2.959 | 2.883 | 2.947 |
| 11.03.2016 | 2.898 | 2.964 | 2.898 | 2.944 |
| 14.03.2016 | 2.982 | 3.015 | 2.954 | 3.005 |
| 15.03.2016 | 2.997 | 3.035 | 2.991 | 3.010 |
| 16.03.2016 | 3.000 | 3.055 | 2.997 | 3.010 |
| 17.03.2016 | 3.020 | 3.045 | 2.981 | 3.000 |
| 18.03.2016 | 2.974 | 2.987 | 2.941 | 2.979 |
| 22.03.2016 | 3.005 | 3.075 | 2.991 | 3.065 |
| 23.03.2016 | 3.030 | 3.045 | 3.000 | 3.005 |
| 24.03.2016 | 3.010 | 3.090 | 2.999 | 3.065 |
| 25.03.2016 | 3.090 | 3.130 | 3.035 | 3.070 |
| 28.03.2016 | 3.120 | 3.150 | 3.085 | 3.130 |
| 29.03.2016 | 3.220 | 3.290 | 3.205 | 3.285 |
| 30.03.2016 | 3.295 | 3.350 | 3.285 | 3.305 |
| 31.03.2016 | 3.310 | 3.370 | 3.275 | 3.330 |
| 01.04.2016 | 3.295 | 3.385 | 3.255 | 3.335 |
| 04.04.2016 | 3.325 | 3.410 | 3.300 | 3.370 |
| 05.04.2016 | 3.375 | 3.400 | 3.285 | 3.300 |
| 06.04.2016 | 3.300 | 3.330 | 3.275 | 3.320 |
| 07.04.2016 | 3.360 | 3.400 | 3.340 | 3.395 |
| 08.04.2016 | 3.370 | 3.480 | 3.360 | 3.440 |
| 11.04.2016 | 3.430 | 3.470 | 3.405 | 3.460 |
| 12.04.2016 | 3.465 | 3.495 | 3.425 | 3.460 |
| 13.04.2016 | 3.485 | 3.545 | 3.470 | 3.515 |
| 14.04.2016 | 3.550 | 3.580 | 3.525 | 3.575 |
| 15.04.2016 | 3.570 | 3.730 | 3.555 | 3.725 |
| 18.04.2016 | 3.695 | 3.775 | 3.645 | 3.740 |
| 19.04.2016 | 3.795 | 3.855 | 3.685 | 3.750 |
| 20.04.2016 | 3.765 | 3.770 | 3.460 | 3.520 |
| 21.04.2016 | 3.530 | 3.590 | 3.495 | 3.565 |
| 22.04.2016 | 3.500 | 3.560 | 3.445 | 3.510 |
| 25.04.2016 | 3.540 | 3.545 | 3.485 | 3.510 |
| 26.04.2016 | 3.520 | 3.560 | 3.470 | 3.520 |
| 27.04.2016 | 3.545 | 3.585 | 3.530 | 3.570 |
| 28.04.2016 | 3.550 | 3.560 | 3.435 | 3.435 |
| 02.05.2016 | 3.345 | 3.485 | 3.335 | 3.475 |
| 06.05.2016 | 3.460 | 3.520 | 3.410 | 3.440 |
| 09.05.2016 | 3.475 | 3.500 | 3.440 | 3.470 |
| 10.05.2016 | 3.485 | 3.580 | 3.315 | 3.480 |
| 11.05.2016 | 3.410 | 3.550 | 3.410 | 3.490 |
| 12.05.2016 | 3.420 | 3.480 | 3.400 | 3.455 |
| 13.05.2016 | 3.470 | 3.515 | 3.435 | 3.480 |
| 16.05.2016 | 3.505 | 3.575 | 3.490 | 3.500 |
| 17.05.2016 | 3.495 | 3.590 | 3.495 | 3.590 |
| 18.05.2016 | 3.590 | 3.695 | 3.590 | 3.675 |
| 19.05.2016 | 3.715 | 3.800 | 3.715 | 3.795 |
| 20.05.2016 | 3.820 | 3.940 | 3.760 | 3.855 |
| 23.05.2016 | 3.855 | 3.910 | 3.835 | 3.895 |
| 24.05.2016 | 3.875 | 3.930 | 3.850 | 3.915 |
| 25.05.2016 | 3.970 | 3.995 | 3.935 | 3.945 |
| 26.05.2016 | 3.980 | 3.990 | 3.910 | 3.930 |
| 27.05.2016 | 3.965 | 4.180 | 3.965 | 4.170 |
| 30.05.2016 | 4.200 | 4.310 | 4.200 | 4.270 |
| 31.05.2016 | 4.225 | 4.250 | 4.135 | 4.200 |
| 01.06.2016 | 4.190 | 4.220 | 4.145 | 4.175 |
| 02.06.2016 | 4.155 | 4.200 | 4.030 | 4.050 |
| 03.06.2016 | 3.955 | 3.975 | 3.840 | 3.940 |
| 06.06.2016 | 3.870 | 4.010 | 3.835 | 4.000 |
| 07.06.2016 | 4.005 | 4.045 | 3.920 | 3.960 |
| 08.06.2016 | 3.995 | 4.065 | 3.970 | 4.045 |
| 09.06.2016 | 4.010 | 4.085 | 4.005 | 4.070 |
| 10.06.2016 | 4.080 | 4.135 | 4.070 | 4.085 |
| 13.06.2016 | 4.045 | 4.050 | 3.945 | 3.970 |
| 14.06.2016 | 3.915 | 3.965 | 3.855 | 3.935 |
| 15.06.2016 | 3.955 | 4.010 | 3.955 | 3.985 |
| 16.06.2016 | 4.000 | 4.050 | 3.925 | 3.930 |
| 17.06.2016 | 3.955 | 3.955 | 3.850 | 3.865 |
| 20.06.2016 | 3.920 | 3.960 | 3.900 | 3.930 |
| 21.06.2016 | 3.910 | 3.965 | 3.880 | 3.960 |
| 22.06.2016 | 3.935 | 3.990 | 3.910 | 3.945 |
| 23.06.2016 | 3.955 | 3.970 | 3.860 | 3.905 |
| 24.06.2016 | 3.955 | 4.085 | 3.690 | 3.775 |
| 27.06.2016 | 3.840 | 3.920 | 3.775 | 3.785 |
| 28.06.2016 | 3.715 | 3.810 | 3.690 | 3.755 |
| 29.06.2016 | 3.850 | 3.945 | 3.800 | 3.930 |
| 30.06.2016 | 3.970 | 3.995 | 3.895 | 3.895 |
| 01.07.2016 | 3.955 | 4.095 | 3.935 | 4.085 |
| 04.07.2016 | 4.035 | 4.120 | 4.020 | 4.065 |
| 05.07.2016 | 4.000 | 4.065 | 3.915 | 4.045 |
| 06.07.2016 | 4.025 | 4.105 | 3.970 | 4.095 |
| 07.07.2016 | 4.135 | 4.175 | 4.055 | 4.080 |
| 08.07.2016 | 4.100 | 4.140 | 4.035 | 4.050 |
| 11.07.2016 | 4.250 | 4.340 | 4.220 | 4.270 |
| 12.07.2016 | 4.345 | 4.385 | 4.260 | 4.300 |
| 13.07.2016 | 4.385 | 4.490 | 4.335 | 4.375 |
| 14.07.2016 | 4.415 | 4.520 | 4.305 | 4.485 |
| 15.07.2016 | 4.430 | 4.460 | 4.080 | 4.100 |
| 19.07.2016 | 4.105 | 4.380 | 4.025 | 4.380 |
| 20.07.2016 | 4.315 | 4.375 | 4.200 | 4.310 |
| 21.07.2016 | 4.325 | 4.325 | 4.200 | 4.250 |
| 22.07.2016 | 4.220 | 4.250 | 4.110 | 4.125 |
| 25.07.2016 | 4.110 | 4.135 | 4.045 | 4.070 |
| 26.07.2016 | 4.065 | 4.120 | 4.000 | 4.065 |
| 27.07.2016 | 4.115 | 4.195 | 4.055 | 4.065 |
| 28.07.2016 | 3.995 | 4.050 | 3.885 | 3.885 |
| 29.07.2016 | 3.815 | 3.990 | 3.800 | 3.990 |
| 01.08.2016 | 3.855 | 4.030 | 3.800 | 4.000 |
| 02.08.2016 | 3.995 | 4.055 | 3.925 | 4.015 |
| 03.08.2016 | 3.905 | 3.970 | 3.840 | 3.855 |
| 04.08.2016 | 3.890 | 3.900 | 3.775 | 3.810 |
| 05.08.2016 | 3.810 | 3.880 | 3.750 | 3.795 |
| 08.08.2016 | 3.805 | 3.810 | 3.710 | 3.720 |
| 09.08.2016 | 3.800 | 3.905 | 3.780 | 3.895 |
| 10.08.2016 | 3.820 | 3.925 | 3.815 | 3.905 |
| 12.08.2016 | 4.000 | 4.000 | 3.905 | 3.985 |
| 15.08.2016 | 3.960 | 3.990 | 3.850 | 3.860 |
| 16.08.2016 | 3.870 | 3.885 | 3.725 | 3.725 |
| 17.08.2016 | 3.685 | 3.730 | 3.650 | 3.715 |
| 18.08.2016 | 3.680 | 3.695 | 3.625 | 3.650 |
| 19.08.2016 | 3.610 | 3.675 | 3.570 | 3.655 |
| 22.08.2016 | 3.670 | 3.680 | 3.605 | 3.655 |
| 23.08.2016 | 3.630 | 3.720 | 3.625 | 3.655 |
| 24.08.2016 | 3.650 | 3.690 | 3.635 | 3.680 |
| 25.08.2016 | 3.680 | 3.695 | 3.635 | 3.650 |
| 26.08.2016 | 3.665 | 3.685 | 3.595 | 3.655 |
| 29.08.2016 | 3.680 | 3.710 | 3.615 | 3.660 |
| 30.08.2016 | 3.660 | 3.670 | 3.620 | 3.660 |
| 31.08.2016 | 3.670 | 3.680 | 3.625 | 3.655 |
| 01.09.2016 | 3.655 | 3.685 | 3.610 | 3.680 |
| 02.09.2016 | 3.700 | 3.740 | 3.685 | 3.715 |
| 05.09.2016 | 3.700 | 3.715 | 3.595 | 3.610 |
| 06.09.2016 | 3.625 | 3.765 | 3.625 | 3.745 |
| 07.09.2016 | 3.695 | 3.850 | 3.680 | 3.835 |
| 08.09.2016 | 3.805 | 3.855 | 3.795 | 3.840 |
| 09.09.2016 | 3.855 | 3.880 | 3.790 | 3.800 |
| 12.09.2016 | 3.825 | 3.925 | 3.820 | 3.845 |
| 13.09.2016 | 3.800 | 3.855 | 3.790 | 3.820 |
| 14.09.2016 | 3.765 | 3.880 | 3.765 | 3.825 |
| 15.09.2016 | 3.810 | 3.845 | 3.795 | 3.820 |
| 16.09.2016 | 3.825 | 3.825 | 3.770 | 3.790 |
| 20.09.2016 | 3.800 | 3.865 | 3.760 | 3.825 |
| 21.09.2016 | 3.830 | 3.850 | 3.775 | 3.800 |
| 23.09.2016 | 3.755 | 3.820 | 3.710 | 3.795 |
| 26.09.2016 | 3.750 | 3.760 | 3.700 | 3.715 |
| 27.09.2016 | 3.695 | 3.800 | 3.680 | 3.790 |
| 28.09.2016 | 3.760 | 3.860 | 3.735 | 3.855 |
| 29.09.2016 | 3.865 | 3.965 | 3.835 | 3.895 |
| 30.09.2016 | 3.895 | 3.935 | 3.865 | 3.895 |
| 03.10.2016 | 3.950 | 4.085 | 3.935 | 4.035 |
| 04.10.2016 | 4.050 | 4.085 | 3.975 | 4.040 |
| 05.10.2016 | 4.035 | 4.045 | 3.990 | 4.025 |
| 06.10.2016 | 4.065 | 4.065 | 4.000 | 4.040 |
| 07.10.2016 | 4.040 | 4.060 | 3.985 | 4.040 |
| 11.10.2016 | 4.050 | 4.080 | 4.025 | 4.055 |
| 12.10.2016 | 4.030 | 4.040 | 3.990 | 3.990 |
| 13.10.2016 | 4.020 | 4.105 | 4.010 | 4.095 |
| 14.10.2016 | 4.135 | 4.155 | 4.035 | 4.065 |
| 17.10.2016 | 4.065 | 4.080 | 3.940 | 3.990 |
| 18.10.2016 | 4.050 | 4.070 | 4.010 | 4.060 |
| 19.10.2016 | 4.030 | 4.130 | 4.030 | 4.125 |
| 20.10.2016 | 4.120 | 4.165 | 4.095 | 4.145 |
| 21.10.2016 | 4.130 | 4.140 | 4.055 | 4.080 |
| 24.10.2016 | 4.115 | 4.185 | 4.085 | 4.165 |
| 25.10.2016 | 4.195 | 4.200 | 4.155 | 4.180 |
| 26.10.2016 | 4.210 | 4.235 | 4.140 | 4.175 |
| 27.10.2016 | 4.105 | 4.200 | 4.075 | 4.195 |
| 28.10.2016 | 4.165 | 4.310 | 4.145 | 4.300 |
| 31.10.2016 | 4.270 | 4.325 | 4.120 | 4.145 |
| 01.11.2016 | 4.160 | 4.175 | 4.120 | 4.155 |
| 02.11.2016 | 4.200 | 4.290 | 4.190 | 4.265 |
| 04.11.2016 | 4.225 | 4.310 | 4.210 | 4.310 |
| 07.11.2016 | 4.330 | 4.390 | 4.305 | 4.385 |
| 08.11.2016 | 4.385 | 4.390 | 4.270 | 4.315 |
| 09.11.2016 | 4.340 | 4.380 | 4.040 | 4.100 |
| 10.11.2016 | 4.240 | 4.295 | 4.185 | 4.280 |
| 11.11.2016 | 4.335 | 4.335 | 4.030 | 4.065 |
| 14.11.2016 | 4.070 | 4.280 | 4.065 | 4.255 |
| 15.11.2016 | 4.200 | 4.255 | 4.175 | 4.255 |
| 16.11.2016 | 4.285 | 4.310 | 4.240 | 4.270 |
| 17.11.2016 | 4.245 | 4.260 | 4.175 | 4.185 |
| 18.11.2016 | 4.230 | 4.230 | 3.870 | 3.895 |
| 21.11.2016 | 3.965 | 3.980 | 3.785 | 3.790 |
| 22.11.2016 | 3.805 | 3.945 | 3.775 | 3.925 |
| 24.11.2016 | 3.950 | 3.955 | 3.880 | 3.905 |
| 25.11.2016 | 3.915 | 3.925 | 3.820 | 3.835 |
| 28.11.2016 | 3.840 | 3.945 | 3.835 | 3.905 |
| 29.11.2016 | 3.890 | 3.900 | 3.845 | 3.850 |
| 30.11.2016 | 3.870 | 3.880 | 3.835 | 3.870 |
| 01.12.2016 | 3.930 | 3.955 | 3.845 | 3.855 |
| 02.12.2016 | 3.860 | 3.935 | 3.835 | 3.845 |
| 05.12.2016 | 3.830 | 3.835 | 3.750 | 3.800 |
| 06.12.2016 | 3.870 | 3.885 | 3.800 | 3.815 |
| 07.12.2016 | 3.810 | 3.830 | 3.715 | 3.720 |
| 08.12.2016 | 3.735 | 3.810 | 3.680 | 3.805 |
| 09.12.2016 | 3.910 | 4.075 | 3.860 | 4.010 |
| 12.12.2016 | 4.010 | 4.125 | 4.010 | 4.115 |
| 13.12.2016 | 4.115 | 4.170 | 4.065 | 4.160 |
| 14.12.2016 | 4.190 | 4.255 | 4.090 | 4.125 |
| 15.12.2016 | 4.175 | 4.180 | 4.060 | 4.095 |
| 16.12.2016 | 4.130 | 4.140 | 4.020 | 4.120 |
| 19.12.2016 | 4.115 | 4.145 | 4.090 | 4.130 |
| 20.12.2016 | 4.140 | 4.245 | 4.135 | 4.210 |
| 21.12.2016 | 4.210 | 4.345 | 4.200 | 4.280 |
| 22.12.2016 | 4.280 | 4.535 | 4.275 | 4.490 |
| 26.12.2016 | 4.505 | 4.705 | 4.470 | 4.645 |
| 27.12.2016 | 4.640 | 4.665 | 4.595 | 4.615 |
| 28.12.2016 | 4.655 | 4.840 | 4.640 | 4.790 |
| 29.12.2016 | 4.730 | 4.795 | 4.645 | 4.675 |
| 30.12.2016 | 4.740 | 4.800 | 4.695 | 4.720 |