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
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.044,0688
KAPANIŞ 5.046,7004
En Düşük
DÜŞÜK 4.520
En Yüksek
YÜKSEK 5.580
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 4.900 | 4.955 | 4.885 | 4.950 |
| 05.01.2017 | 4.915 | 4.945 | 4.895 | 4.920 |
| 06.01.2017 | 4.950 | 5.000 | 4.915 | 4.965 |
| 10.01.2017 | 4.995 | 5.000 | 4.885 | 4.890 |
| 11.01.2017 | 4.910 | 4.910 | 4.830 | 4.860 |
| 12.01.2017 | 4.885 | 4.895 | 4.805 | 4.835 |
| 13.01.2017 | 4.830 | 4.880 | 4.810 | 4.875 |
| 16.01.2017 | 4.845 | 4.875 | 4.805 | 4.820 |
| 17.01.2017 | 4.810 | 4.810 | 4.705 | 4.710 |
| 18.01.2017 | 4.750 | 4.780 | 4.695 | 4.715 |
| 19.01.2017 | 4.750 | 4.795 | 4.725 | 4.765 |
| 20.01.2017 | 4.770 | 4.845 | 4.765 | 4.825 |
| 23.01.2017 | 4.825 | 4.830 | 4.735 | 4.770 |
| 24.01.2017 | 4.815 | 4.820 | 4.770 | 4.795 |
| 25.01.2017 | 4.835 | 4.845 | 4.765 | 4.775 |
| 26.01.2017 | 4.805 | 4.840 | 4.785 | 4.820 |
| 27.01.2017 | 4.785 | 4.850 | 4.785 | 4.800 |
| 30.01.2017 | 4.775 | 4.825 | 4.775 | 4.820 |
| 31.01.2017 | 4.800 | 4.830 | 4.755 | 4.795 |
| 01.02.2017 | 4.750 | 4.835 | 4.730 | 4.820 |
| 02.02.2017 | 4.800 | 4.810 | 4.730 | 4.745 |
| 03.02.2017 | 4.745 | 4.795 | 4.725 | 4.755 |
| 06.02.2017 | 4.805 | 4.815 | 4.725 | 4.735 |
| 07.02.2017 | 4.700 | 4.725 | 4.675 | 4.720 |
| 08.02.2017 | 4.755 | 4.765 | 4.695 | 4.730 |
| 09.02.2017 | 4.705 | 4.760 | 4.690 | 4.750 |
| 10.02.2017 | 4.785 | 4.790 | 4.730 | 4.740 |
| 13.02.2017 | 4.705 | 4.745 | 4.685 | 4.710 |
| 14.02.2017 | 4.680 | 4.710 | 4.520 | 4.525 |
| 15.02.2017 | 4.580 | 4.605 | 4.525 | 4.555 |
| 16.02.2017 | 4.580 | 4.655 | 4.560 | 4.645 |
| 17.02.2017 | 4.605 | 4.620 | 4.560 | 4.620 |
| 20.02.2017 | 4.605 | 4.660 | 4.585 | 4.650 |
| 21.02.2017 | 4.640 | 4.690 | 4.610 | 4.680 |
| 22.02.2017 | 4.670 | 4.695 | 4.650 | 4.690 |
| 23.02.2017 | 4.705 | 4.770 | 4.685 | 4.760 |
| 24.02.2017 | 4.730 | 4.795 | 4.725 | 4.760 |
| 27.02.2017 | 4.710 | 4.760 | 4.700 | 4.740 |
| 28.02.2017 | 4.780 | 4.785 | 4.705 | 4.710 |
| 01.03.2017 | 4.735 | 4.765 | 4.720 | 4.750 |
| 02.03.2017 | 4.800 | 4.815 | 4.745 | 4.765 |
| 03.03.2017 | 4.795 | 4.795 | 4.715 | 4.740 |
| 06.03.2017 | 4.720 | 4.740 | 4.700 | 4.720 |
| 07.03.2017 | 4.690 | 4.780 | 4.690 | 4.775 |
| 08.03.2017 | 4.755 | 4.785 | 4.740 | 4.765 |
| 09.03.2017 | 4.755 | 4.780 | 4.725 | 4.750 |
| 10.03.2017 | 4.820 | 4.825 | 4.780 | 4.805 |
| 13.03.2017 | 4.810 | 4.850 | 4.795 | 4.845 |
| 14.03.2017 | 4.825 | 4.875 | 4.790 | 4.865 |
| 15.03.2017 | 4.870 | 4.880 | 4.820 | 4.830 |
| 16.03.2017 | 4.780 | 4.790 | 4.700 | 4.710 |
| 17.03.2017 | 4.695 | 4.725 | 4.635 | 4.715 |
| 21.03.2017 | 4.705 | 4.745 | 4.695 | 4.715 |
| 22.03.2017 | 4.670 | 4.715 | 4.665 | 4.675 |
| 23.03.2017 | 4.650 | 4.740 | 4.635 | 4.730 |
| 24.03.2017 | 4.730 | 4.760 | 4.715 | 4.750 |
| 27.03.2017 | 4.720 | 4.735 | 4.650 | 4.690 |
| 28.03.2017 | 4.760 | 4.800 | 4.735 | 4.800 |
| 29.03.2017 | 4.855 | 4.855 | 4.795 | 4.830 |
| 30.03.2017 | 4.810 | 4.835 | 4.725 | 4.745 |
| 31.03.2017 | 4.800 | 4.815 | 4.690 | 4.690 |
| 03.04.2017 | 4.750 | 4.805 | 4.740 | 4.780 |
| 04.04.2017 | 4.785 | 4.800 | 4.730 | 4.755 |
| 05.04.2017 | 4.775 | 4.805 | 4.740 | 4.765 |
| 06.04.2017 | 4.760 | 4.775 | 4.710 | 4.750 |
| 07.04.2017 | 4.780 | 4.795 | 4.730 | 4.770 |
| 10.04.2017 | 4.800 | 4.825 | 4.735 | 4.750 |
| 11.04.2017 | 4.740 | 4.795 | 4.735 | 4.770 |
| 12.04.2017 | 4.720 | 4.745 | 4.690 | 4.725 |
| 13.04.2017 | 4.695 | 4.725 | 4.680 | 4.720 |
| 14.04.2017 | 4.700 | 4.710 | 4.630 | 4.645 |
| 17.04.2017 | 4.620 | 4.745 | 4.620 | 4.740 |
| 18.04.2017 | 4.760 | 4.760 | 4.695 | 4.745 |
| 19.04.2017 | 4.765 | 4.850 | 4.765 | 4.825 |
| 20.04.2017 | 4.825 | 4.830 | 4.770 | 4.810 |
| 21.04.2017 | 4.825 | 4.865 | 4.805 | 4.835 |
| 24.04.2017 | 4.890 | 4.915 | 4.880 | 4.900 |
| 25.04.2017 | 4.880 | 4.930 | 4.860 | 4.920 |
| 26.04.2017 | 4.950 | 4.990 | 4.925 | 4.980 |
| 27.04.2017 | 4.980 | 5.030 | 4.955 | 5.020 |
| 28.04.2017 | 5.020 | 5.020 | 4.960 | 4.985 |
| 01.05.2017 | 5.060 | 5.140 | 5.010 | 5.110 |
| 02.05.2017 | 5.140 | 5.140 | 5.050 | 5.070 |
| 08.05.2017 | 5.150 | 5.250 | 5.140 | 5.240 |
| 09.05.2017 | 5.210 | 5.250 | 5.170 | 5.200 |
| 10.05.2017 | 5.190 | 5.240 | 5.180 | 5.240 |
| 11.05.2017 | 5.260 | 5.310 | 5.240 | 5.260 |
| 12.05.2017 | 5.250 | 5.310 | 5.240 | 5.310 |
| 15.05.2017 | 5.340 | 5.350 | 5.310 | 5.350 |
| 16.05.2017 | 5.340 | 5.380 | 5.320 | 5.360 |
| 17.05.2017 | 5.310 | 5.380 | 5.300 | 5.360 |
| 18.05.2017 | 5.220 | 5.310 | 5.210 | 5.240 |
| 19.05.2017 | 5.220 | 5.290 | 5.200 | 5.280 |
| 22.05.2017 | 5.300 | 5.320 | 5.270 | 5.310 |
| 23.05.2017 | 5.300 | 5.350 | 5.300 | 5.330 |
| 24.05.2017 | 5.350 | 5.380 | 5.330 | 5.360 |
| 25.05.2017 | 5.350 | 5.380 | 5.330 | 5.350 |
| 26.05.2017 | 5.330 | 5.340 | 5.290 | 5.300 |
| 29.05.2017 | 5.310 | 5.370 | 5.290 | 5.360 |
| 30.05.2017 | 5.330 | 5.370 | 5.310 | 5.340 |
| 31.05.2017 | 5.370 | 5.400 | 5.330 | 5.380 |
| 01.06.2017 | 5.400 | 5.500 | 5.390 | 5.490 |
| 02.06.2017 | 5.490 | 5.500 | 5.420 | 5.460 |
| 05.06.2017 | 5.410 | 5.510 | 5.380 | 5.510 |
| 06.06.2017 | 5.520 | 5.520 | 5.410 | 5.420 |
| 07.06.2017 | 5.450 | 5.490 | 5.420 | 5.450 |
| 08.06.2017 | 5.460 | 5.480 | 5.420 | 5.420 |
| 09.06.2017 | 5.370 | 5.430 | 5.340 | 5.360 |
| 12.06.2017 | 5.370 | 5.460 | 5.370 | 5.450 |
| 13.06.2017 | 5.500 | 5.540 | 5.430 | 5.450 |
| 14.06.2017 | 5.370 | 5.450 | 5.370 | 5.410 |
| 15.06.2017 | 5.380 | 5.410 | 5.350 | 5.400 |
| 16.06.2017 | 5.410 | 5.430 | 5.370 | 5.420 |
| 19.06.2017 | 5.380 | 5.450 | 5.380 | 5.430 |
| 20.06.2017 | 5.450 | 5.530 | 5.440 | 5.510 |
| 21.06.2017 | 5.510 | 5.540 | 5.490 | 5.520 |
| 22.06.2017 | 5.510 | 5.520 | 5.430 | 5.450 |
| 23.06.2017 | 5.360 | 5.360 | 5.280 | 5.300 |
| 26.06.2017 | 5.280 | 5.300 | 5.250 | 5.270 |
| 27.06.2017 | 5.270 | 5.300 | 5.250 | 5.290 |
| 28.06.2017 | 5.200 | 5.290 | 5.180 | 5.250 |
| 29.06.2017 | 5.250 | 5.260 | 5.200 | 5.230 |
| 30.06.2017 | 5.190 | 5.220 | 5.160 | 5.220 |
| 03.07.2017 | 5.180 | 5.200 | 5.140 | 5.160 |
| 04.07.2017 | 5.190 | 5.200 | 5.110 | 5.140 |
| 05.07.2017 | 5.170 | 5.180 | 5.100 | 5.160 |
| 06.07.2017 | 5.130 | 5.220 | 5.120 | 5.140 |
| 07.07.2017 | 5.200 | 5.240 | 5.170 | 5.210 |
| 10.07.2017 | 5.140 | 5.220 | 5.110 | 5.170 |
| 11.07.2017 | 5.150 | 5.220 | 5.140 | 5.190 |
| 12.07.2017 | 5.140 | 5.210 | 5.110 | 5.190 |
| 13.07.2017 | 5.210 | 5.210 | 5.160 | 5.190 |
| 14.07.2017 | 5.230 | 5.300 | 5.220 | 5.290 |
| 18.07.2017 | 5.290 | 5.310 | 5.220 | 5.300 |
| 19.07.2017 | 5.290 | 5.350 | 5.290 | 5.330 |
| 20.07.2017 | 5.360 | 5.410 | 5.330 | 5.380 |
| 21.07.2017 | 5.350 | 5.380 | 5.330 | 5.350 |
| 24.07.2017 | 5.330 | 5.390 | 5.310 | 5.390 |
| 25.07.2017 | 5.360 | 5.380 | 5.330 | 5.340 |
| 26.07.2017 | 5.380 | 5.430 | 5.340 | 5.430 |
| 27.07.2017 | 5.420 | 5.560 | 5.410 | 5.510 |
| 28.07.2017 | 5.530 | 5.580 | 5.500 | 5.520 |
| 31.07.2017 | 5.450 | 5.490 | 5.410 | 5.410 |
| 01.08.2017 | 5.310 | 5.440 | 5.290 | 5.420 |
| 02.08.2017 | 5.450 | 5.470 | 5.420 | 5.460 |
| 03.08.2017 | 5.500 | 5.550 | 5.480 | 5.510 |
| 04.08.2017 | 5.480 | 5.490 | 5.420 | 5.450 |
| 07.08.2017 | 5.450 | 5.510 | 5.380 | 5.500 |
| 08.08.2017 | 5.090 | 5.290 | 5.060 | 5.240 |
| 09.08.2017 | 5.320 | 5.340 | 5.230 | 5.300 |
| 10.08.2017 | 5.400 | 5.420 | 5.320 | 5.350 |
| 14.08.2017 | 5.310 | 5.330 | 5.250 | 5.290 |
| 15.08.2017 | 5.260 | 5.320 | 5.240 | 5.280 |
| 16.08.2017 | 5.120 | 5.240 | 5.120 | 5.210 |
| 17.08.2017 | 5.270 | 5.270 | 5.180 | 5.200 |
| 18.08.2017 | 5.170 | 5.240 | 5.140 | 5.220 |
| 21.08.2017 | 5.250 | 5.270 | 5.170 | 5.190 |
| 22.08.2017 | 5.200 | 5.300 | 5.190 | 5.270 |
| 23.08.2017 | 5.310 | 5.320 | 5.220 | 5.230 |
| 24.08.2017 | 5.210 | 5.230 | 5.140 | 5.140 |
| 25.08.2017 | 5.150 | 5.190 | 5.130 | 5.130 |
| 28.08.2017 | 5.150 | 5.170 | 5.100 | 5.140 |
| 29.08.2017 | 5.120 | 5.190 | 5.120 | 5.170 |
| 30.08.2017 | 5.200 | 5.220 | 5.160 | 5.200 |
| 31.08.2017 | 5.050 | 5.130 | 5.050 | 5.080 |
| 01.09.2017 | 5.080 | 5.120 | 5.010 | 5.020 |
| 04.09.2017 | 5.020 | 5.040 | 4.940 | 4.960 |
| 05.09.2017 | 4.960 | 4.975 | 4.930 | 4.960 |
| 06.09.2017 | 4.970 | 5.040 | 4.940 | 5.030 |
| 07.09.2017 | 5.070 | 5.110 | 5.050 | 5.080 |
| 08.09.2017 | 5.100 | 5.110 | 5.030 | 5.060 |
| 11.09.2017 | 5.070 | 5.090 | 5.000 | 5.070 |
| 12.09.2017 | 5.100 | 5.110 | 5.060 | 5.080 |
| 13.09.2017 | 5.140 | 5.220 | 5.140 | 5.190 |
| 14.09.2017 | 5.180 | 5.260 | 5.170 | 5.230 |
| 15.09.2017 | 5.210 | 5.210 | 5.060 | 5.100 |
| 19.09.2017 | 5.150 | 5.220 | 5.150 | 5.200 |
| 20.09.2017 | 5.200 | 5.250 | 5.120 | 5.130 |
| 21.09.2017 | 5.110 | 5.120 | 5.010 | 5.020 |
| 22.09.2017 | 5.020 | 5.070 | 5.000 | 5.060 |
| 25.09.2017 | 5.080 | 5.080 | 5.000 | 5.060 |
| 26.09.2017 | 5.010 | 5.040 | 4.970 | 5.040 |
| 27.09.2017 | 4.985 | 5.020 | 4.945 | 4.970 |
| 28.09.2017 | 4.985 | 5.020 | 4.955 | 5.010 |
| 29.09.2017 | 5.010 | 5.030 | 4.990 | 5.010 |
| 02.10.2017 | 5.020 | 5.030 | 4.965 | 4.975 |
| 03.10.2017 | 5.030 | 5.110 | 5.020 | 5.030 |
| 04.10.2017 | 5.040 | 5.060 | 5.030 | 5.050 |
| 05.10.2017 | 5.070 | 5.150 | 5.060 | 5.100 |
| 06.10.2017 | 5.100 | 5.100 | 5.030 | 5.040 |
| 10.10.2017 | 5.030 | 5.110 | 5.030 | 5.090 |
| 11.10.2017 | 5.120 | 5.140 | 5.100 | 5.120 |
| 12.10.2017 | 5.150 | 5.160 | 5.090 | 5.100 |
| 13.10.2017 | 5.110 | 5.180 | 5.110 | 5.160 |
| 16.10.2017 | 5.180 | 5.250 | 5.170 | 5.210 |
| 17.10.2017 | 5.240 | 5.240 | 5.170 | 5.190 |
| 18.10.2017 | 5.200 | 5.250 | 5.190 | 5.210 |
| 19.10.2017 | 5.220 | 5.230 | 5.170 | 5.200 |
| 20.10.2017 | 5.160 | 5.200 | 5.160 | 5.190 |
| 23.10.2017 | 5.230 | 5.250 | 5.210 | 5.230 |
| 24.10.2017 | 5.230 | 5.280 | 5.210 | 5.240 |
| 25.10.2017 | 5.190 | 5.190 | 5.150 | 5.170 |
| 26.10.2017 | 5.160 | 5.200 | 5.160 | 5.180 |
| 27.10.2017 | 5.200 | 5.200 | 5.090 | 5.160 |
| 30.10.2017 | 5.130 | 5.160 | 5.130 | 5.140 |
| 31.10.2017 | 5.160 | 5.200 | 5.130 | 5.190 |
| 01.11.2017 | 5.230 | 5.260 | 5.210 | 5.230 |
| 02.11.2017 | 5.230 | 5.250 | 5.120 | 5.200 |
| 06.11.2017 | 5.010 | 5.100 | 4.990 | 5.030 |
| 07.11.2017 | 5.010 | 5.030 | 4.980 | 5.000 |
| 08.11.2017 | 4.995 | 5.010 | 4.965 | 4.975 |
| 09.11.2017 | 5.020 | 5.060 | 4.955 | 4.995 |
| 10.11.2017 | 4.935 | 4.975 | 4.930 | 4.950 |
| 13.11.2017 | 4.910 | 4.920 | 4.855 | 4.865 |
| 14.11.2017 | 4.900 | 4.935 | 4.855 | 4.855 |
| 15.11.2017 | 4.850 | 4.855 | 4.805 | 4.820 |
| 16.11.2017 | 4.800 | 4.875 | 4.785 | 4.850 |
| 17.11.2017 | 4.910 | 4.915 | 4.855 | 4.880 |
| 20.11.2017 | 4.820 | 4.880 | 4.805 | 4.870 |
| 21.11.2017 | 4.905 | 4.930 | 4.885 | 4.895 |
| 22.11.2017 | 4.900 | 4.910 | 4.875 | 4.880 |
| 24.11.2017 | 4.860 | 4.915 | 4.855 | 4.905 |
| 27.11.2017 | 4.910 | 4.925 | 4.850 | 4.855 |
| 28.11.2017 | 4.860 | 4.895 | 4.830 | 4.840 |
| 29.11.2017 | 4.840 | 4.855 | 4.810 | 4.825 |
| 30.11.2017 | 4.810 | 4.860 | 4.755 | 4.860 |
| 01.12.2017 | 4.880 | 4.880 | 4.790 | 4.790 |
| 04.12.2017 | 4.835 | 4.850 | 4.780 | 4.780 |
| 05.12.2017 | 4.810 | 4.845 | 4.775 | 4.805 |
| 06.12.2017 | 4.820 | 4.885 | 4.815 | 4.855 |
| 07.12.2017 | 4.880 | 4.940 | 4.870 | 4.925 |
| 08.12.2017 | 4.900 | 5.030 | 4.900 | 5.030 |
| 11.12.2017 | 5.030 | 5.090 | 5.000 | 5.090 |
| 12.12.2017 | 5.090 | 5.120 | 5.080 | 5.120 |
| 13.12.2017 | 5.120 | 5.130 | 5.060 | 5.080 |
| 14.12.2017 | 5.130 | 5.140 | 5.080 | 5.110 |
| 15.12.2017 | 5.150 | 5.160 | 5.110 | 5.140 |
| 18.12.2017 | 5.170 | 5.190 | 5.150 | 5.190 |
| 19.12.2017 | 5.180 | 5.190 | 5.130 | 5.180 |
| 20.12.2017 | 5.170 | 5.170 | 5.110 | 5.140 |
| 21.12.2017 | 5.130 | 5.130 | 5.060 | 5.120 |
| 22.12.2017 | 5.110 | 5.140 | 5.110 | 5.120 |
| 25.12.2017 | 5.120 | 5.170 | 5.110 | 5.160 |
| 26.12.2017 | 5.180 | 5.180 | 5.120 | 5.140 |
| 27.12.2017 | 5.070 | 5.090 | 5.050 | 5.050 |
| 28.12.2017 | 5.050 | 5.060 | 5.000 | 5.030 |
| 29.12.2017 | 5.050 | 5.060 | 5.000 | 5.010 |