2587.T
Suntory Beverage & Food Limited
09:30:00
4370 ¥
0.0000 (%0.00)
Önceki Kapanış: 4325
Düşük₺4290
Yüksek₺4377
2587.T: Suntory Beverage & Food Limited Arşiv
2013 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.388,6179
KAPANIŞ 3.390,2033
En Düşük
DÜŞÜK 3.090
En Yüksek
YÜKSEK 3.785
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.07.2013 | 3.120 | 3.195 | 3.110 | 3.145 |
| 04.07.2013 | 3.185 | 3.225 | 3.170 | 3.200 |
| 05.07.2013 | 3.240 | 3.255 | 3.230 | 3.255 |
| 08.07.2013 | 3.260 | 3.290 | 3.260 | 3.275 |
| 09.07.2013 | 3.315 | 3.380 | 3.285 | 3.375 |
| 10.07.2013 | 3.390 | 3.495 | 3.385 | 3.470 |
| 11.07.2013 | 3.495 | 3.690 | 3.470 | 3.690 |
| 12.07.2013 | 3.750 | 3.785 | 3.505 | 3.570 |
| 16.07.2013 | 3.650 | 3.650 | 3.570 | 3.635 |
| 17.07.2013 | 3.615 | 3.720 | 3.580 | 3.720 |
| 18.07.2013 | 3.670 | 3.720 | 3.670 | 3.695 |
| 19.07.2013 | 3.700 | 3.700 | 3.565 | 3.640 |
| 22.07.2013 | 3.680 | 3.680 | 3.540 | 3.565 |
| 23.07.2013 | 3.510 | 3.530 | 3.480 | 3.505 |
| 24.07.2013 | 3.455 | 3.460 | 3.400 | 3.450 |
| 25.07.2013 | 3.415 | 3.530 | 3.395 | 3.525 |
| 26.07.2013 | 3.495 | 3.515 | 3.440 | 3.450 |
| 29.07.2013 | 3.400 | 3.430 | 3.340 | 3.360 |
| 30.07.2013 | 3.390 | 3.465 | 3.380 | 3.405 |
| 31.07.2013 | 3.435 | 3.485 | 3.395 | 3.450 |
| 01.08.2013 | 3.480 | 3.550 | 3.465 | 3.550 |
| 02.08.2013 | 3.590 | 3.600 | 3.515 | 3.550 |
| 05.08.2013 | 3.585 | 3.590 | 3.545 | 3.575 |
| 06.08.2013 | 3.590 | 3.645 | 3.585 | 3.640 |
| 07.08.2013 | 3.580 | 3.595 | 3.485 | 3.535 |
| 08.08.2013 | 3.520 | 3.585 | 3.520 | 3.570 |
| 09.08.2013 | 3.580 | 3.590 | 3.555 | 3.565 |
| 12.08.2013 | 3.560 | 3.580 | 3.535 | 3.555 |
| 13.08.2013 | 3.560 | 3.585 | 3.545 | 3.585 |
| 14.08.2013 | 3.590 | 3.600 | 3.580 | 3.585 |
| 15.08.2013 | 3.580 | 3.580 | 3.540 | 3.550 |
| 16.08.2013 | 3.540 | 3.550 | 3.500 | 3.520 |
| 19.08.2013 | 3.510 | 3.585 | 3.500 | 3.575 |
| 20.08.2013 | 3.535 | 3.565 | 3.535 | 3.560 |
| 21.08.2013 | 3.560 | 3.565 | 3.530 | 3.560 |
| 22.08.2013 | 3.540 | 3.595 | 3.535 | 3.590 |
| 23.08.2013 | 3.595 | 3.615 | 3.590 | 3.605 |
| 26.08.2013 | 3.615 | 3.620 | 3.600 | 3.605 |
| 27.08.2013 | 3.590 | 3.600 | 3.570 | 3.600 |
| 28.08.2013 | 3.550 | 3.585 | 3.530 | 3.575 |
| 29.08.2013 | 3.600 | 3.620 | 3.510 | 3.560 |
| 30.08.2013 | 3.550 | 3.560 | 3.445 | 3.515 |
| 02.09.2013 | 3.480 | 3.515 | 3.475 | 3.480 |
| 03.09.2013 | 3.490 | 3.500 | 3.450 | 3.460 |
| 04.09.2013 | 3.425 | 3.430 | 3.370 | 3.395 |
| 05.09.2013 | 3.410 | 3.465 | 3.400 | 3.455 |
| 06.09.2013 | 3.480 | 3.515 | 3.470 | 3.500 |
| 09.09.2013 | 3.540 | 3.545 | 3.505 | 3.515 |
| 10.09.2013 | 3.545 | 3.550 | 3.530 | 3.535 |
| 11.09.2013 | 3.530 | 3.530 | 3.490 | 3.495 |
| 12.09.2013 | 3.480 | 3.500 | 3.445 | 3.490 |
| 13.09.2013 | 3.505 | 3.505 | 3.460 | 3.480 |
| 17.09.2013 | 3.460 | 3.485 | 3.435 | 3.450 |
| 18.09.2013 | 3.480 | 3.480 | 3.420 | 3.435 |
| 19.09.2013 | 3.440 | 3.440 | 3.400 | 3.405 |
| 20.09.2013 | 3.400 | 3.410 | 3.365 | 3.370 |
| 24.09.2013 | 3.365 | 3.405 | 3.350 | 3.400 |
| 25.09.2013 | 3.380 | 3.410 | 3.370 | 3.390 |
| 26.09.2013 | 3.380 | 3.385 | 3.355 | 3.380 |
| 27.09.2013 | 3.360 | 3.375 | 3.350 | 3.370 |
| 30.09.2013 | 3.340 | 3.345 | 3.310 | 3.315 |
| 01.10.2013 | 3.300 | 3.310 | 3.300 | 3.310 |
| 02.10.2013 | 3.300 | 3.310 | 3.230 | 3.245 |
| 03.10.2013 | 3.245 | 3.285 | 3.200 | 3.250 |
| 04.10.2013 | 3.210 | 3.220 | 3.185 | 3.190 |
| 07.10.2013 | 3.195 | 3.225 | 3.190 | 3.215 |
| 08.10.2013 | 3.200 | 3.215 | 3.165 | 3.170 |
| 09.10.2013 | 3.160 | 3.190 | 3.090 | 3.190 |
| 10.10.2013 | 3.225 | 3.300 | 3.225 | 3.290 |
| 11.10.2013 | 3.320 | 3.320 | 3.285 | 3.315 |
| 15.10.2013 | 3.315 | 3.315 | 3.290 | 3.310 |
| 16.10.2013 | 3.280 | 3.300 | 3.255 | 3.260 |
| 17.10.2013 | 3.270 | 3.290 | 3.260 | 3.290 |
| 18.10.2013 | 3.295 | 3.310 | 3.285 | 3.310 |
| 21.10.2013 | 3.315 | 3.365 | 3.315 | 3.365 |
| 22.10.2013 | 3.370 | 3.380 | 3.340 | 3.370 |
| 23.10.2013 | 3.375 | 3.390 | 3.360 | 3.375 |
| 24.10.2013 | 3.360 | 3.360 | 3.305 | 3.330 |
| 25.10.2013 | 3.335 | 3.340 | 3.275 | 3.280 |
| 28.10.2013 | 3.310 | 3.330 | 3.285 | 3.325 |
| 29.10.2013 | 3.285 | 3.300 | 3.260 | 3.270 |
| 30.10.2013 | 3.295 | 3.300 | 3.250 | 3.255 |
| 31.10.2013 | 3.260 | 3.275 | 3.230 | 3.230 |
| 01.11.2013 | 3.225 | 3.230 | 3.180 | 3.200 |
| 05.11.2013 | 3.210 | 3.265 | 3.195 | 3.255 |
| 06.11.2013 | 3.255 | 3.270 | 3.240 | 3.260 |
| 07.11.2013 | 3.170 | 3.290 | 3.160 | 3.245 |
| 08.11.2013 | 3.240 | 3.275 | 3.225 | 3.250 |
| 11.11.2013 | 3.265 | 3.280 | 3.220 | 3.225 |
| 12.11.2013 | 3.225 | 3.225 | 3.185 | 3.200 |
| 13.11.2013 | 3.210 | 3.265 | 3.210 | 3.225 |
| 14.11.2013 | 3.255 | 3.255 | 3.220 | 3.235 |
| 15.11.2013 | 3.245 | 3.260 | 3.230 | 3.250 |
| 18.11.2013 | 3.250 | 3.260 | 3.225 | 3.230 |
| 19.11.2013 | 3.235 | 3.245 | 3.220 | 3.225 |
| 20.11.2013 | 3.225 | 3.245 | 3.220 | 3.225 |
| 21.11.2013 | 3.240 | 3.240 | 3.220 | 3.225 |
| 22.11.2013 | 3.230 | 3.245 | 3.225 | 3.240 |
| 25.11.2013 | 3.250 | 3.250 | 3.235 | 3.245 |
| 26.11.2013 | 3.235 | 3.240 | 3.220 | 3.220 |
| 27.11.2013 | 3.225 | 3.240 | 3.220 | 3.235 |
| 28.11.2013 | 3.240 | 3.240 | 3.220 | 3.230 |
| 29.11.2013 | 3.225 | 3.240 | 3.220 | 3.230 |
| 02.12.2013 | 3.235 | 3.245 | 3.230 | 3.235 |
| 03.12.2013 | 3.235 | 3.250 | 3.230 | 3.235 |
| 04.12.2013 | 3.230 | 3.235 | 3.220 | 3.225 |
| 05.12.2013 | 3.230 | 3.245 | 3.230 | 3.240 |
| 06.12.2013 | 3.245 | 3.275 | 3.235 | 3.270 |
| 09.12.2013 | 3.285 | 3.315 | 3.280 | 3.310 |
| 10.12.2013 | 3.310 | 3.345 | 3.300 | 3.345 |
| 11.12.2013 | 3.330 | 3.395 | 3.330 | 3.385 |
| 12.12.2013 | 3.370 | 3.385 | 3.355 | 3.380 |
| 13.12.2013 | 3.395 | 3.395 | 3.365 | 3.375 |
| 16.12.2013 | 3.390 | 3.390 | 3.370 | 3.370 |
| 17.12.2013 | 3.375 | 3.390 | 3.370 | 3.390 |
| 18.12.2013 | 3.385 | 3.400 | 3.375 | 3.400 |
| 19.12.2013 | 3.405 | 3.440 | 3.400 | 3.440 |
| 20.12.2013 | 3.440 | 3.515 | 3.430 | 3.490 |
| 24.12.2013 | 3.490 | 3.495 | 3.400 | 3.415 |
| 25.12.2013 | 3.405 | 3.430 | 3.380 | 3.395 |
| 26.12.2013 | 3.350 | 3.380 | 3.335 | 3.370 |
| 27.12.2013 | 3.375 | 3.400 | 3.350 | 3.350 |
| 30.12.2013 | 3.385 | 3.395 | 3.340 | 3.355 |