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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.814,0244
KAPANIŞ 4.812,7927
En Düşük
DÜŞÜK 4.240
En Yüksek
YÜKSEK 5.510
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2023 | 4.490 | 4.490 | 4.400 | 4.425 |
| 05.01.2023 | 4.425 | 4.470 | 4.400 | 4.440 |
| 06.01.2023 | 4.415 | 4.430 | 4.355 | 4.400 |
| 10.01.2023 | 4.385 | 4.390 | 4.325 | 4.335 |
| 11.01.2023 | 4.370 | 4.385 | 4.335 | 4.360 |
| 12.01.2023 | 4.370 | 4.405 | 4.350 | 4.385 |
| 13.01.2023 | 4.350 | 4.365 | 4.265 | 4.275 |
| 16.01.2023 | 4.250 | 4.320 | 4.240 | 4.260 |
| 17.01.2023 | 4.285 | 4.345 | 4.270 | 4.285 |
| 18.01.2023 | 4.315 | 4.375 | 4.300 | 4.360 |
| 19.01.2023 | 4.335 | 4.350 | 4.275 | 4.285 |
| 20.01.2023 | 4.300 | 4.340 | 4.270 | 4.315 |
| 23.01.2023 | 4.330 | 4.340 | 4.290 | 4.305 |
| 24.01.2023 | 4.320 | 4.350 | 4.310 | 4.350 |
| 25.01.2023 | 4.370 | 4.370 | 4.325 | 4.360 |
| 26.01.2023 | 4.330 | 4.365 | 4.320 | 4.345 |
| 27.01.2023 | 4.335 | 4.340 | 4.300 | 4.330 |
| 30.01.2023 | 4.330 | 4.380 | 4.330 | 4.340 |
| 31.01.2023 | 4.375 | 4.385 | 4.320 | 4.380 |
| 01.02.2023 | 4.400 | 4.405 | 4.335 | 4.345 |
| 02.02.2023 | 4.345 | 4.365 | 4.320 | 4.330 |
| 03.02.2023 | 4.400 | 4.455 | 4.380 | 4.435 |
| 06.02.2023 | 4.460 | 4.485 | 4.425 | 4.470 |
| 07.02.2023 | 4.520 | 4.540 | 4.500 | 4.530 |
| 08.02.2023 | 4.500 | 4.525 | 4.435 | 4.440 |
| 09.02.2023 | 4.460 | 4.485 | 4.445 | 4.450 |
| 10.02.2023 | 4.380 | 4.465 | 4.370 | 4.455 |
| 13.02.2023 | 4.485 | 4.490 | 4.410 | 4.455 |
| 14.02.2023 | 4.700 | 4.750 | 4.665 | 4.740 |
| 15.02.2023 | 4.710 | 4.725 | 4.675 | 4.690 |
| 16.02.2023 | 4.715 | 4.740 | 4.670 | 4.740 |
| 17.02.2023 | 4.690 | 4.750 | 4.660 | 4.680 |
| 20.02.2023 | 4.715 | 4.755 | 4.685 | 4.740 |
| 21.02.2023 | 4.745 | 4.780 | 4.715 | 4.780 |
| 22.02.2023 | 4.755 | 4.830 | 4.730 | 4.820 |
| 24.02.2023 | 4.775 | 4.800 | 4.735 | 4.800 |
| 27.02.2023 | 4.840 | 4.845 | 4.775 | 4.820 |
| 28.02.2023 | 4.775 | 4.840 | 4.770 | 4.780 |
| 01.03.2023 | 4.825 | 4.855 | 4.800 | 4.830 |
| 02.03.2023 | 4.815 | 4.855 | 4.770 | 4.795 |
| 03.03.2023 | 4.810 | 4.870 | 4.805 | 4.855 |
| 06.03.2023 | 4.845 | 4.850 | 4.790 | 4.805 |
| 07.03.2023 | 4.820 | 4.830 | 4.795 | 4.800 |
| 08.03.2023 | 4.820 | 4.860 | 4.805 | 4.845 |
| 09.03.2023 | 4.915 | 4.950 | 4.895 | 4.935 |
| 10.03.2023 | 4.910 | 4.945 | 4.895 | 4.930 |
| 13.03.2023 | 4.935 | 4.935 | 4.825 | 4.880 |
| 14.03.2023 | 4.810 | 4.815 | 4.695 | 4.765 |
| 15.03.2023 | 4.820 | 4.850 | 4.780 | 4.815 |
| 16.03.2023 | 4.680 | 4.850 | 4.680 | 4.800 |
| 17.03.2023 | 4.830 | 4.865 | 4.800 | 4.835 |
| 20.03.2023 | 4.800 | 4.800 | 4.750 | 4.750 |
| 22.03.2023 | 4.800 | 4.825 | 4.775 | 4.805 |
| 23.03.2023 | 4.785 | 4.835 | 4.770 | 4.815 |
| 24.03.2023 | 4.785 | 4.875 | 4.785 | 4.855 |
| 27.03.2023 | 4.875 | 4.900 | 4.850 | 4.855 |
| 28.03.2023 | 4.895 | 4.900 | 4.825 | 4.840 |
| 29.03.2023 | 4.785 | 4.930 | 4.785 | 4.920 |
| 30.03.2023 | 4.895 | 4.920 | 4.860 | 4.915 |
| 31.03.2023 | 4.940 | 4.980 | 4.930 | 4.935 |
| 03.04.2023 | 4.945 | 4.955 | 4.905 | 4.925 |
| 04.04.2023 | 4.985 | 5.010 | 4.935 | 4.980 |
| 05.04.2023 | 4.985 | 4.985 | 4.900 | 4.910 |
| 06.04.2023 | 4.910 | 4.980 | 4.905 | 4.950 |
| 07.04.2023 | 4.935 | 4.940 | 4.900 | 4.910 |
| 10.04.2023 | 4.940 | 4.965 | 4.915 | 4.930 |
| 11.04.2023 | 4.945 | 4.975 | 4.905 | 4.960 |
| 12.04.2023 | 4.950 | 4.995 | 4.950 | 4.980 |
| 13.04.2023 | 5.000 | 5.000 | 4.960 | 4.980 |
| 14.04.2023 | 5.020 | 5.030 | 4.980 | 5.000 |
| 17.04.2023 | 4.995 | 5.040 | 4.975 | 5.010 |
| 18.04.2023 | 5.030 | 5.080 | 5.020 | 5.070 |
| 19.04.2023 | 5.050 | 5.070 | 5.040 | 5.050 |
| 20.04.2023 | 5.070 | 5.080 | 5.020 | 5.030 |
| 21.04.2023 | 5.040 | 5.070 | 5.010 | 5.050 |
| 24.04.2023 | 5.050 | 5.060 | 5.020 | 5.040 |
| 25.04.2023 | 5.050 | 5.070 | 5.000 | 5.020 |
| 26.04.2023 | 5.050 | 5.050 | 4.990 | 4.995 |
| 27.04.2023 | 4.970 | 5.060 | 4.930 | 5.030 |
| 28.04.2023 | 5.060 | 5.120 | 5.050 | 5.110 |
| 01.05.2023 | 5.140 | 5.220 | 5.130 | 5.180 |
| 02.05.2023 | 5.180 | 5.180 | 5.080 | 5.120 |
| 08.05.2023 | 5.070 | 5.120 | 5.030 | 5.030 |
| 09.05.2023 | 5.070 | 5.150 | 5.040 | 5.090 |
| 10.05.2023 | 4.990 | 5.070 | 4.975 | 5.040 |
| 11.05.2023 | 5.020 | 5.070 | 4.990 | 5.000 |
| 12.05.2023 | 5.300 | 5.410 | 5.120 | 5.230 |
| 15.05.2023 | 5.250 | 5.390 | 5.250 | 5.320 |
| 16.05.2023 | 5.350 | 5.440 | 5.300 | 5.410 |
| 17.05.2023 | 5.400 | 5.490 | 5.380 | 5.470 |
| 18.05.2023 | 5.500 | 5.500 | 5.390 | 5.440 |
| 19.05.2023 | 5.420 | 5.470 | 5.410 | 5.470 |
| 22.05.2023 | 5.460 | 5.510 | 5.450 | 5.500 |
| 23.05.2023 | 5.500 | 5.500 | 5.360 | 5.380 |
| 24.05.2023 | 5.330 | 5.360 | 5.300 | 5.310 |
| 25.05.2023 | 5.290 | 5.310 | 5.260 | 5.290 |
| 26.05.2023 | 5.300 | 5.380 | 5.280 | 5.360 |
| 29.05.2023 | 5.420 | 5.450 | 5.350 | 5.360 |
| 30.05.2023 | 5.310 | 5.320 | 5.280 | 5.310 |
| 31.05.2023 | 5.300 | 5.340 | 5.130 | 5.130 |
| 01.06.2023 | 5.210 | 5.280 | 5.180 | 5.240 |
| 02.06.2023 | 5.240 | 5.360 | 5.240 | 5.290 |
| 05.06.2023 | 5.320 | 5.326 | 5.283 | 5.310 |
| 06.06.2023 | 5.276 | 5.365 | 5.262 | 5.364 |
| 07.06.2023 | 5.335 | 5.393 | 5.288 | 5.295 |
| 08.06.2023 | 5.325 | 5.347 | 5.249 | 5.276 |
| 09.06.2023 | 5.370 | 5.379 | 5.309 | 5.326 |
| 12.06.2023 | 5.347 | 5.364 | 5.286 | 5.322 |
| 13.06.2023 | 5.350 | 5.360 | 5.311 | 5.334 |
| 14.06.2023 | 5.390 | 5.445 | 5.361 | 5.417 |
| 15.06.2023 | 5.438 | 5.460 | 5.407 | 5.432 |
| 16.06.2023 | 5.430 | 5.444 | 5.387 | 5.394 |
| 19.06.2023 | 5.412 | 5.415 | 5.343 | 5.403 |
| 20.06.2023 | 5.350 | 5.361 | 5.288 | 5.330 |
| 21.06.2023 | 5.330 | 5.390 | 5.330 | 5.360 |
| 22.06.2023 | 5.314 | 5.340 | 5.290 | 5.306 |
| 23.06.2023 | 5.345 | 5.345 | 5.251 | 5.325 |
| 26.06.2023 | 5.325 | 5.346 | 5.279 | 5.321 |
| 27.06.2023 | 5.305 | 5.310 | 5.217 | 5.254 |
| 28.06.2023 | 5.254 | 5.307 | 5.242 | 5.285 |
| 29.06.2023 | 5.265 | 5.278 | 5.196 | 5.225 |
| 30.06.2023 | 5.240 | 5.253 | 5.194 | 5.212 |
| 03.07.2023 | 5.217 | 5.259 | 5.217 | 5.255 |
| 04.07.2023 | 5.230 | 5.239 | 5.201 | 5.210 |
| 05.07.2023 | 5.200 | 5.230 | 5.173 | 5.182 |
| 06.07.2023 | 5.162 | 5.175 | 5.093 | 5.102 |
| 07.07.2023 | 5.067 | 5.121 | 5.050 | 5.091 |
| 10.07.2023 | 5.078 | 5.100 | 5.030 | 5.068 |
| 11.07.2023 | 5.053 | 5.053 | 4.985 | 5.000 |
| 12.07.2023 | 5.002 | 5.013 | 4.941 | 4.950 |
| 13.07.2023 | 4.952 | 4.968 | 4.909 | 4.938 |
| 14.07.2023 | 4.948 | 4.959 | 4.895 | 4.940 |
| 18.07.2023 | 4.941 | 5.023 | 4.939 | 5.015 |
| 19.07.2023 | 5.038 | 5.077 | 5.007 | 5.022 |
| 20.07.2023 | 5.010 | 5.067 | 5.010 | 5.021 |
| 21.07.2023 | 5.026 | 5.074 | 5.017 | 5.052 |
| 24.07.2023 | 5.128 | 5.147 | 5.103 | 5.128 |
| 25.07.2023 | 5.120 | 5.136 | 5.091 | 5.108 |
| 26.07.2023 | 5.130 | 5.140 | 5.101 | 5.131 |
| 27.07.2023 | 5.107 | 5.109 | 5.058 | 5.092 |
| 28.07.2023 | 5.025 | 5.070 | 4.974 | 5.008 |
| 31.07.2023 | 5.082 | 5.120 | 5.049 | 5.061 |
| 01.08.2023 | 5.090 | 5.094 | 5.044 | 5.073 |
| 02.08.2023 | 5.020 | 5.044 | 5.006 | 5.027 |
| 03.08.2023 | 5.042 | 5.061 | 4.987 | 4.999 |
| 04.08.2023 | 4.944 | 4.976 | 4.907 | 4.949 |
| 07.08.2023 | 4.918 | 4.954 | 4.886 | 4.892 |
| 08.08.2023 | 4.945 | 5.116 | 4.931 | 5.100 |
| 09.08.2023 | 5.010 | 5.089 | 4.975 | 5.030 |
| 10.08.2023 | 4.600 | 4.749 | 4.570 | 4.642 |
| 14.08.2023 | 4.650 | 4.687 | 4.596 | 4.680 |
| 15.08.2023 | 4.707 | 4.748 | 4.651 | 4.665 |
| 16.08.2023 | 4.636 | 4.688 | 4.632 | 4.674 |
| 17.08.2023 | 4.691 | 4.691 | 4.638 | 4.679 |
| 18.08.2023 | 4.639 | 4.663 | 4.596 | 4.602 |
| 21.08.2023 | 4.604 | 4.640 | 4.587 | 4.610 |
| 22.08.2023 | 4.595 | 4.684 | 4.582 | 4.676 |
| 23.08.2023 | 4.660 | 4.768 | 4.644 | 4.730 |
| 24.08.2023 | 4.706 | 4.706 | 4.646 | 4.650 |
| 25.08.2023 | 4.638 | 4.656 | 4.592 | 4.604 |
| 28.08.2023 | 4.670 | 4.728 | 4.639 | 4.711 |
| 29.08.2023 | 4.682 | 4.710 | 4.666 | 4.690 |
| 30.08.2023 | 4.709 | 4.721 | 4.682 | 4.691 |
| 31.08.2023 | 4.700 | 4.744 | 4.700 | 4.714 |
| 01.09.2023 | 4.665 | 4.734 | 4.653 | 4.730 |
| 04.09.2023 | 4.764 | 4.814 | 4.741 | 4.808 |
| 05.09.2023 | 4.801 | 4.831 | 4.783 | 4.809 |
| 06.09.2023 | 4.809 | 4.819 | 4.758 | 4.763 |
| 07.09.2023 | 4.757 | 4.855 | 4.744 | 4.821 |
| 08.09.2023 | 4.829 | 4.833 | 4.751 | 4.781 |
| 11.09.2023 | 4.807 | 4.815 | 4.695 | 4.721 |
| 12.09.2023 | 4.700 | 4.768 | 4.691 | 4.762 |
| 13.09.2023 | 4.740 | 4.767 | 4.714 | 4.737 |
| 14.09.2023 | 4.735 | 4.752 | 4.719 | 4.738 |
| 15.09.2023 | 4.701 | 4.767 | 4.701 | 4.720 |
| 19.09.2023 | 4.720 | 4.729 | 4.683 | 4.708 |
| 20.09.2023 | 4.727 | 4.732 | 4.682 | 4.682 |
| 21.09.2023 | 4.675 | 4.690 | 4.632 | 4.647 |
| 22.09.2023 | 4.616 | 4.643 | 4.602 | 4.613 |
| 25.09.2023 | 4.659 | 4.707 | 4.636 | 4.685 |
| 26.09.2023 | 4.655 | 4.694 | 4.630 | 4.669 |
| 27.09.2023 | 4.677 | 4.687 | 4.631 | 4.687 |
| 28.09.2023 | 4.630 | 4.646 | 4.594 | 4.613 |
| 29.09.2023 | 4.604 | 4.617 | 4.545 | 4.550 |
| 02.10.2023 | 4.538 | 4.576 | 4.488 | 4.493 |
| 03.10.2023 | 4.478 | 4.493 | 4.421 | 4.450 |
| 04.10.2023 | 4.450 | 4.516 | 4.447 | 4.485 |
| 05.10.2023 | 4.501 | 4.533 | 4.481 | 4.517 |
| 06.10.2023 | 4.530 | 4.567 | 4.524 | 4.545 |
| 10.10.2023 | 4.562 | 4.593 | 4.556 | 4.577 |
| 11.10.2023 | 4.545 | 4.579 | 4.538 | 4.551 |
| 12.10.2023 | 4.539 | 4.540 | 4.417 | 4.472 |
| 13.10.2023 | 4.427 | 4.453 | 4.396 | 4.434 |
| 16.10.2023 | 4.470 | 4.473 | 4.385 | 4.421 |
| 17.10.2023 | 4.410 | 4.452 | 4.386 | 4.390 |
| 18.10.2023 | 4.395 | 4.413 | 4.368 | 4.401 |
| 19.10.2023 | 4.350 | 4.410 | 4.350 | 4.395 |
| 20.10.2023 | 4.395 | 4.410 | 4.371 | 4.378 |
| 23.10.2023 | 4.373 | 4.387 | 4.336 | 4.340 |
| 24.10.2023 | 4.318 | 4.408 | 4.307 | 4.389 |
| 25.10.2023 | 4.425 | 4.460 | 4.401 | 4.434 |
| 26.10.2023 | 4.440 | 4.460 | 4.429 | 4.445 |
| 27.10.2023 | 4.472 | 4.498 | 4.442 | 4.495 |
| 30.10.2023 | 4.425 | 4.459 | 4.394 | 4.405 |
| 31.10.2023 | 4.420 | 4.499 | 4.407 | 4.478 |
| 01.11.2023 | 4.548 | 4.590 | 4.531 | 4.576 |
| 02.11.2023 | 4.600 | 4.604 | 4.568 | 4.599 |
| 06.11.2023 | 4.649 | 4.663 | 4.628 | 4.638 |
| 07.11.2023 | 4.669 | 4.689 | 4.607 | 4.612 |
| 08.11.2023 | 4.596 | 4.612 | 4.561 | 4.609 |
| 09.11.2023 | 4.595 | 4.662 | 4.586 | 4.640 |
| 10.11.2023 | 4.680 | 4.697 | 4.640 | 4.679 |
| 13.11.2023 | 4.740 | 4.740 | 4.623 | 4.634 |
| 14.11.2023 | 4.650 | 4.688 | 4.632 | 4.648 |
| 15.11.2023 | 4.654 | 4.697 | 4.639 | 4.687 |
| 16.11.2023 | 4.685 | 4.707 | 4.662 | 4.705 |
| 17.11.2023 | 4.687 | 4.790 | 4.680 | 4.780 |
| 20.11.2023 | 4.781 | 4.807 | 4.711 | 4.728 |
| 21.11.2023 | 4.687 | 4.694 | 4.604 | 4.614 |
| 22.11.2023 | 4.650 | 4.659 | 4.621 | 4.625 |
| 24.11.2023 | 4.654 | 4.654 | 4.597 | 4.625 |
| 27.11.2023 | 4.645 | 4.671 | 4.604 | 4.658 |
| 28.11.2023 | 4.672 | 4.710 | 4.638 | 4.682 |
| 29.11.2023 | 4.732 | 4.732 | 4.676 | 4.685 |
| 30.11.2023 | 4.659 | 4.661 | 4.572 | 4.648 |
| 01.12.2023 | 4.730 | 4.730 | 4.660 | 4.661 |
| 04.12.2023 | 4.605 | 4.616 | 4.522 | 4.557 |
| 05.12.2023 | 4.574 | 4.609 | 4.558 | 4.599 |
| 06.12.2023 | 4.618 | 4.633 | 4.589 | 4.619 |
| 07.12.2023 | 4.604 | 4.619 | 4.576 | 4.619 |
| 08.12.2023 | 4.620 | 4.630 | 4.536 | 4.566 |
| 11.12.2023 | 4.566 | 4.627 | 4.558 | 4.625 |
| 12.12.2023 | 4.681 | 4.698 | 4.648 | 4.672 |
| 13.12.2023 | 4.707 | 4.790 | 4.707 | 4.750 |
| 14.12.2023 | 4.722 | 4.804 | 4.690 | 4.776 |
| 15.12.2023 | 4.751 | 4.771 | 4.630 | 4.633 |
| 18.12.2023 | 4.600 | 4.636 | 4.561 | 4.600 |
| 19.12.2023 | 4.580 | 4.644 | 4.566 | 4.638 |
| 20.12.2023 | 4.638 | 4.749 | 4.609 | 4.707 |
| 21.12.2023 | 4.669 | 4.687 | 4.650 | 4.667 |
| 22.12.2023 | 4.666 | 4.687 | 4.642 | 4.666 |
| 25.12.2023 | 4.700 | 4.722 | 4.682 | 4.701 |
| 26.12.2023 | 4.721 | 4.721 | 4.655 | 4.675 |
| 27.12.2023 | 4.687 | 4.730 | 4.667 | 4.671 |
| 28.12.2023 | 4.664 | 4.678 | 4.607 | 4.616 |
| 29.12.2023 | 4.612 | 4.666 | 4.612 | 4.650 |