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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20.403,5597
KAPANIŞ 20.386,2346

En Düşük

DÜŞÜK 13.530

En Yüksek

YÜKSEK 26.645
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.202514.61514.78514.44014.485
07.01.202514.48514.62514.27014.270
08.01.202514.19014.21513.93014.150
09.01.202514.14514.30514.09014.265
10.01.202514.29014.35514.12514.185
14.01.202514.13014.38013.95514.105
15.01.202514.36014.38514.11014.240
16.01.202514.37014.41014.11014.125
17.01.202513.95514.00513.64013.845
20.01.202513.82013.98013.67513.720
21.01.202513.77013.77513.53013.720
22.01.202513.65013.75513.55013.755
23.01.202513.71513.95013.62013.725
24.01.202513.93013.98013.74513.745
27.01.202514.04514.11513.76013.825
28.01.202513.90014.33513.72514.250
29.01.202514.26014.41014.26014.345
30.01.202514.43514.61014.25014.515
31.01.202514.60014.60514.29014.320
03.02.202514.85016.61014.74016.345
04.02.202517.01517.54516.64017.545
05.02.202517.60018.24517.56018.240
06.02.202518.11518.98018.02018.980
07.02.202518.91518.95518.43518.445
10.02.202518.41518.59518.23518.420
12.02.202518.57018.65518.09018.335
13.02.202518.34518.73018.26518.640
14.02.202518.56018.78018.49018.725
17.02.202518.80018.85518.43018.480
18.02.202518.54519.11018.50519.000
19.02.202519.19519.64519.04019.110
20.02.202518.98019.14518.51018.660
21.02.202518.68518.94018.68018.780
25.02.202518.50018.67518.37518.590
26.02.202518.41518.46018.05018.300
27.02.202518.27518.54518.17518.430
28.02.202518.43018.60018.02518.295
03.03.202518.53518.84518.14018.705
04.03.202518.78018.88018.05018.415
05.03.202518.01518.15517.56017.795
06.03.202517.97018.27517.81518.235
07.03.202517.87017.94516.93516.935
10.03.202516.93517.03016.53016.735
11.03.202516.33517.03516.10516.950
12.03.202517.24017.41516.87017.260
13.03.202517.40017.44016.71016.885
14.03.202516.75517.33516.67017.135
17.03.202517.47017.57017.30017.420
18.03.202517.55017.73517.35517.520
19.03.202517.52517.76017.43517.480
21.03.202517.45017.72017.36517.695
24.03.202517.99018.06017.76017.775
25.03.202517.78018.17017.66018.145
26.03.202518.54518.96018.21518.215
27.03.202518.07018.51018.00518.325
28.03.202518.37018.48018.04018.375
31.03.202517.73017.93017.47517.580
01.04.202517.91018.08517.36517.425
02.04.202517.82518.02017.58017.920
03.04.202517.19017.78517.18017.630
04.04.202516.83017.70016.83017.640
07.04.202516.99017.37016.25016.725
08.04.202517.38517.72517.06017.500
09.04.202517.40017.61016.73516.960
10.04.202518.16018.88517.84518.835
11.04.202517.63518.43017.63518.300
14.04.202518.30019.09518.30018.835
15.04.202519.09519.09518.57018.710
16.04.202518.89019.09518.68018.810
17.04.202518.90019.37518.89019.155
18.04.202519.14519.95019.05019.935
21.04.202519.84020.18019.75519.940
22.04.202519.75520.04019.57019.875
23.04.202520.27520.30019.71019.735
24.04.202519.73019.77018.98519.080
25.04.202519.20519.60019.02519.285
28.04.202519.19019.56019.19019.425
30.04.202519.63520.35019.56020.350
01.05.202520.29020.59520.20020.450
02.05.202520.53520.80020.45020.760
07.05.202520.75520.95520.62520.820
08.05.202520.85021.07020.19520.410
09.05.202520.21020.67019.37020.295
12.05.202520.23020.23019.26019.295
13.05.202519.48519.60019.00019.040
14.05.202519.10019.36518.64018.890
15.05.202518.89018.97018.55018.820
16.05.202518.99019.79518.85019.605
19.05.202519.36519.44019.02519.440
20.05.202519.84020.15019.01019.225
21.05.202519.26019.26018.93518.935
22.05.202518.66518.96518.57018.820
23.05.202518.98019.40518.91519.345
26.05.202519.46020.21519.38020.215
27.05.202520.08020.28019.86020.235
28.05.202520.14520.40020.00520.005
29.05.202520.15020.17519.85520.075
30.05.202519.76019.93519.52019.655
02.06.202519.50020.22019.46519.885
03.06.202519.97020.19019.75019.750
04.06.202519.83520.29519.80020.215
05.06.202520.30020.69019.73019.730
06.06.202519.70519.93519.46519.740
09.06.202519.79020.19519.78520.065
10.06.202520.06520.46019.95520.415
11.06.202520.28520.35019.73019.840
12.06.202519.73020.22519.72520.020
13.06.202520.49020.58020.04020.525
16.06.202520.68020.83520.51020.815
17.06.202520.82021.32020.82021.280
18.06.202521.19021.92021.19021.685
19.06.202521.50522.09521.50021.970
20.06.202522.00022.01021.49521.780
23.06.202521.90522.12521.51022.020
24.06.202522.29522.41021.98022.195
25.06.202522.21522.54021.93522.440
26.06.202522.42522.67522.18522.375
27.06.202522.30022.69022.17022.675
30.06.202522.75523.17022.62022.815
01.07.202523.08523.17022.56022.670
02.07.202522.17022.24521.02021.115
03.07.202521.00021.21520.15020.210
04.07.202520.43520.70520.33520.510
07.07.202520.35020.69020.33020.585
08.07.202520.70020.76520.38520.520
09.07.202520.24520.35019.68520.200
10.07.202520.10020.30019.91020.150
11.07.202520.35520.45019.91519.915
14.07.202519.89519.91519.61019.760
15.07.202519.98020.04519.51519.830
16.07.202520.00020.23019.59020.115
17.07.202520.08520.46520.00020.420
18.07.202520.67020.74020.39020.645
22.07.202520.66020.90020.21020.315
23.07.202520.29520.31019.84020.255
24.07.202520.65020.74520.18020.475
25.07.202520.80021.08520.06520.225
28.07.202520.34020.38020.03520.175
29.07.202520.37520.43520.06520.415
30.07.202520.45020.53520.20520.355
31.07.202520.55020.65019.92020.520
01.08.202522.24022.67021.34022.580
04.08.202522.50022.66522.06022.515
05.08.202522.70023.26522.43023.060
06.08.202523.05523.51022.90023.500
07.08.202523.69524.43023.50024.270
08.08.202524.27524.75024.15524.560
12.08.202524.53025.54524.51025.240
13.08.202525.40026.02025.14025.140
14.08.202525.03525.13524.74524.890
15.08.202525.19025.38024.92025.315
18.08.202525.57026.01025.35025.620
19.08.202525.43025.45524.56024.680
20.08.202524.74524.77523.83523.980
21.08.202524.14524.39523.93024.235
22.08.202523.97524.37023.75024.345
25.08.202524.32524.35023.45523.455
26.08.202523.46023.50023.04523.045
27.08.202522.95023.05022.45022.630
28.08.202522.62522.77522.34022.400
29.08.202522.50022.66022.31022.405
01.09.202522.18522.19021.60521.905
02.09.202522.10022.40521.95022.040
03.09.202522.04022.23021.90022.110
04.09.202522.17022.28021.91022.170
05.09.202522.43522.56521.80021.840
08.09.202521.84022.03021.50021.835
09.09.202521.83022.12021.62021.680
10.09.202522.12522.62522.05522.325
11.09.202522.22522.50021.93522.245
12.09.202522.69022.69522.04522.190
16.09.202522.02022.36521.93522.205
17.09.202521.95022.19021.85022.080
18.09.202521.97022.08021.71521.860
19.09.202522.03522.31021.37021.395
22.09.202521.67522.08521.15521.235
24.09.202521.64521.78021.30521.360
25.09.202521.17021.51020.93021.060
26.09.202521.23021.83021.07021.245
29.09.202520.95021.22520.73520.905
30.09.202520.72521.50020.70021.350
01.10.202521.35021.98521.34021.825
02.10.202521.57021.76021.00521.445
03.10.202521.20022.08021.20021.920
06.10.202522.42022.73022.16522.465
07.10.202522.38022.57522.05522.450
08.10.202522.67023.24522.59522.690
09.10.202523.06523.08522.42022.545
10.10.202522.56522.76022.25522.335
14.10.202521.83522.03521.35021.560
15.10.202521.69022.44021.69021.870
16.10.202522.04022.27021.79522.025
17.10.202521.52521.95521.52521.805
20.10.202522.41522.45522.13522.210
21.10.202522.50023.00022.03522.880
22.10.202522.67523.03022.45022.450
23.10.202522.61022.67022.06022.200
24.10.202522.33522.54022.10522.305
27.10.202522.49522.80522.34522.400
28.10.202522.50522.53522.18522.365
29.10.202522.14022.37521.84521.985
30.10.202521.72522.11521.18022.035
31.10.202524.19026.64524.03525.740
04.11.202525.37025.77025.03025.275
05.11.202525.55025.94524.40024.910
06.11.202524.91025.47024.55024.630
07.11.202524.69024.99024.25524.435
10.11.202524.40024.71024.08024.270
11.11.202524.02524.61523.83024.415
12.11.202524.70024.89024.03024.325
13.11.202524.19524.33523.93523.935
14.11.202523.94524.11023.53023.815
17.11.202523.87524.13523.57523.750
18.11.202523.39523.55022.94023.035
19.11.202523.44523.44522.97023.160
20.11.202523.40023.64023.21523.450
21.11.202523.20524.28523.13524.160
25.11.202524.59024.60023.46523.830
26.11.202523.77024.15023.69023.760
27.11.202523.83524.13523.73523.985
28.11.202523.84524.16523.83523.835
01.12.202523.73523.73523.07523.090
02.12.202523.26523.70523.20023.205
03.12.202522.97523.03522.60022.700
04.12.202522.70022.82522.41022.710
05.12.202522.87022.89522.20022.395
08.12.202522.72023.12022.50523.025
09.12.202522.97523.17522.53022.700
10.12.202522.53022.88022.10522.775
11.12.202522.39022.57022.04522.260
12.12.202522.52022.67522.06022.400
15.12.202522.33522.57022.16522.170
16.12.202522.13022.29021.73021.730
17.12.202521.90021.91521.44021.520
18.12.202521.46021.89021.44521.780
19.12.202521.71021.80521.02521.340
22.12.202521.44521.49021.12021.310
23.12.202521.31521.88021.27521.615
24.12.202521.85021.85021.24521.245
25.12.202521.55021.55021.36021.455
26.12.202521.55021.87521.47521.560
29.12.202521.56021.65021.19021.650
30.12.202521.71521.85021.33021.330