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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.218,1959
KAPANIŞ 5.218,3388
En Düşük
DÜŞÜK 4.525
En Yüksek
YÜKSEK 5.897
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2024 | 4.700 | 4.784 | 4.655 | 4.729 |
| 05.01.2024 | 4.772 | 4.778 | 4.703 | 4.717 |
| 09.01.2024 | 4.720 | 4.738 | 4.679 | 4.723 |
| 10.01.2024 | 4.750 | 4.794 | 4.716 | 4.782 |
| 11.01.2024 | 4.820 | 4.860 | 4.802 | 4.833 |
| 12.01.2024 | 4.868 | 4.880 | 4.835 | 4.876 |
| 15.01.2024 | 4.920 | 4.932 | 4.890 | 4.928 |
| 16.01.2024 | 4.947 | 4.986 | 4.925 | 4.975 |
| 17.01.2024 | 5.000 | 5.035 | 4.957 | 4.959 |
| 18.01.2024 | 4.946 | 4.958 | 4.896 | 4.909 |
| 19.01.2024 | 4.865 | 4.887 | 4.812 | 4.872 |
| 22.01.2024 | 4.938 | 4.960 | 4.896 | 4.944 |
| 23.01.2024 | 4.952 | 4.997 | 4.929 | 4.929 |
| 24.01.2024 | 4.888 | 4.893 | 4.785 | 4.795 |
| 25.01.2024 | 4.766 | 4.825 | 4.765 | 4.817 |
| 26.01.2024 | 4.838 | 4.838 | 4.776 | 4.784 |
| 29.01.2024 | 4.808 | 4.867 | 4.808 | 4.847 |
| 30.01.2024 | 4.837 | 4.891 | 4.832 | 4.838 |
| 31.01.2024 | 4.793 | 4.836 | 4.791 | 4.832 |
| 01.02.2024 | 4.800 | 4.869 | 4.800 | 4.849 |
| 02.02.2024 | 4.919 | 4.930 | 4.857 | 4.875 |
| 05.02.2024 | 4.885 | 4.919 | 4.872 | 4.900 |
| 06.02.2024 | 4.911 | 4.912 | 4.878 | 4.900 |
| 07.02.2024 | 4.900 | 4.922 | 4.886 | 4.922 |
| 08.02.2024 | 4.943 | 4.982 | 4.905 | 4.945 |
| 09.02.2024 | 4.930 | 4.972 | 4.907 | 4.950 |
| 13.02.2024 | 4.954 | 5.016 | 4.904 | 5.001 |
| 14.02.2024 | 5.001 | 5.029 | 4.802 | 4.810 |
| 15.02.2024 | 4.760 | 4.764 | 4.600 | 4.716 |
| 16.02.2024 | 4.646 | 4.693 | 4.525 | 4.640 |
| 19.02.2024 | 4.662 | 4.752 | 4.646 | 4.737 |
| 20.02.2024 | 4.761 | 4.822 | 4.742 | 4.822 |
| 21.02.2024 | 4.834 | 4.904 | 4.794 | 4.904 |
| 22.02.2024 | 5.000 | 5.197 | 4.998 | 5.130 |
| 26.02.2024 | 5.110 | 5.174 | 5.100 | 5.122 |
| 27.02.2024 | 5.130 | 5.134 | 5.020 | 5.081 |
| 28.02.2024 | 5.044 | 5.058 | 4.944 | 4.951 |
| 29.02.2024 | 4.901 | 4.939 | 4.873 | 4.922 |
| 01.03.2024 | 4.920 | 4.930 | 4.845 | 4.880 |
| 04.03.2024 | 4.880 | 4.893 | 4.795 | 4.795 |
| 05.03.2024 | 4.794 | 4.801 | 4.714 | 4.740 |
| 06.03.2024 | 4.720 | 4.824 | 4.716 | 4.810 |
| 07.03.2024 | 4.796 | 4.855 | 4.777 | 4.855 |
| 08.03.2024 | 4.845 | 4.850 | 4.764 | 4.828 |
| 11.03.2024 | 4.804 | 4.833 | 4.771 | 4.833 |
| 12.03.2024 | 4.763 | 4.792 | 4.709 | 4.767 |
| 13.03.2024 | 4.740 | 4.747 | 4.648 | 4.703 |
| 14.03.2024 | 4.702 | 4.787 | 4.676 | 4.773 |
| 15.03.2024 | 4.774 | 4.820 | 4.752 | 4.784 |
| 18.03.2024 | 4.830 | 4.958 | 4.815 | 4.941 |
| 19.03.2024 | 4.950 | 5.062 | 4.950 | 5.038 |
| 21.03.2024 | 5.085 | 5.117 | 5.027 | 5.091 |
| 22.03.2024 | 5.115 | 5.214 | 5.065 | 5.207 |
| 25.03.2024 | 5.235 | 5.249 | 5.173 | 5.207 |
| 26.03.2024 | 5.157 | 5.193 | 5.111 | 5.150 |
| 27.03.2024 | 5.200 | 5.253 | 5.154 | 5.236 |
| 28.03.2024 | 5.211 | 5.212 | 5.077 | 5.112 |
| 29.03.2024 | 5.057 | 5.095 | 5.037 | 5.039 |
| 01.04.2024 | 5.077 | 5.171 | 5.051 | 5.140 |
| 02.04.2024 | 5.160 | 5.244 | 5.096 | 5.109 |
| 03.04.2024 | 5.200 | 5.207 | 5.128 | 5.166 |
| 04.04.2024 | 5.189 | 5.205 | 5.135 | 5.188 |
| 05.04.2024 | 5.201 | 5.210 | 5.108 | 5.200 |
| 08.04.2024 | 5.189 | 5.216 | 5.162 | 5.199 |
| 09.04.2024 | 5.265 | 5.268 | 5.157 | 5.178 |
| 10.04.2024 | 5.169 | 5.179 | 5.100 | 5.129 |
| 11.04.2024 | 5.118 | 5.170 | 5.090 | 5.155 |
| 12.04.2024 | 5.155 | 5.218 | 5.118 | 5.192 |
| 15.04.2024 | 5.182 | 5.199 | 5.135 | 5.174 |
| 16.04.2024 | 5.157 | 5.157 | 5.032 | 5.056 |
| 17.04.2024 | 5.030 | 5.037 | 4.985 | 5.020 |
| 18.04.2024 | 5.030 | 5.056 | 4.976 | 5.019 |
| 19.04.2024 | 5.007 | 5.043 | 4.976 | 5.018 |
| 22.04.2024 | 5.068 | 5.125 | 5.040 | 5.122 |
| 23.04.2024 | 5.152 | 5.188 | 5.132 | 5.177 |
| 24.04.2024 | 5.192 | 5.214 | 5.070 | 5.141 |
| 25.04.2024 | 5.156 | 5.178 | 5.091 | 5.091 |
| 26.04.2024 | 5.042 | 5.051 | 4.992 | 5.039 |
| 30.04.2024 | 5.139 | 5.139 | 5.070 | 5.126 |
| 01.05.2024 | 5.150 | 5.170 | 5.104 | 5.104 |
| 02.05.2024 | 5.087 | 5.150 | 5.066 | 5.132 |
| 07.05.2024 | 5.200 | 5.207 | 5.103 | 5.203 |
| 08.05.2024 | 5.210 | 5.217 | 5.153 | 5.187 |
| 09.05.2024 | 5.171 | 5.199 | 5.133 | 5.164 |
| 10.05.2024 | 5.169 | 5.279 | 5.160 | 5.227 |
| 13.05.2024 | 5.332 | 5.333 | 5.228 | 5.315 |
| 14.05.2024 | 5.750 | 5.828 | 5.626 | 5.680 |
| 15.05.2024 | 5.629 | 5.695 | 5.585 | 5.608 |
| 16.05.2024 | 5.580 | 5.648 | 5.542 | 5.632 |
| 17.05.2024 | 5.710 | 5.798 | 5.667 | 5.689 |
| 20.05.2024 | 5.629 | 5.729 | 5.606 | 5.728 |
| 21.05.2024 | 5.694 | 5.760 | 5.643 | 5.650 |
| 22.05.2024 | 5.622 | 5.663 | 5.570 | 5.618 |
| 23.05.2024 | 5.555 | 5.627 | 5.555 | 5.587 |
| 24.05.2024 | 5.590 | 5.690 | 5.551 | 5.679 |
| 27.05.2024 | 5.679 | 5.710 | 5.660 | 5.704 |
| 28.05.2024 | 5.664 | 5.724 | 5.662 | 5.694 |
| 29.05.2024 | 5.699 | 5.706 | 5.641 | 5.685 |
| 30.05.2024 | 5.639 | 5.736 | 5.635 | 5.727 |
| 31.05.2024 | 5.699 | 5.771 | 5.671 | 5.751 |
| 03.06.2024 | 5.689 | 5.762 | 5.656 | 5.669 |
| 04.06.2024 | 5.649 | 5.667 | 5.611 | 5.659 |
| 05.06.2024 | 5.683 | 5.720 | 5.613 | 5.631 |
| 06.06.2024 | 5.600 | 5.673 | 5.596 | 5.657 |
| 07.06.2024 | 5.652 | 5.677 | 5.610 | 5.613 |
| 10.06.2024 | 5.606 | 5.646 | 5.585 | 5.645 |
| 11.06.2024 | 5.687 | 5.703 | 5.615 | 5.615 |
| 12.06.2024 | 5.670 | 5.670 | 5.617 | 5.650 |
| 13.06.2024 | 5.626 | 5.717 | 5.625 | 5.666 |
| 14.06.2024 | 5.668 | 5.729 | 5.632 | 5.702 |
| 17.06.2024 | 5.750 | 5.775 | 5.664 | 5.684 |
| 18.06.2024 | 5.694 | 5.771 | 5.691 | 5.701 |
| 19.06.2024 | 5.697 | 5.757 | 5.684 | 5.737 |
| 20.06.2024 | 5.718 | 5.731 | 5.622 | 5.684 |
| 21.06.2024 | 5.707 | 5.747 | 5.666 | 5.677 |
| 24.06.2024 | 5.745 | 5.790 | 5.714 | 5.770 |
| 25.06.2024 | 5.820 | 5.897 | 5.784 | 5.842 |
| 26.06.2024 | 5.867 | 5.874 | 5.811 | 5.867 |
| 27.06.2024 | 5.848 | 5.859 | 5.795 | 5.839 |
| 28.06.2024 | 5.821 | 5.832 | 5.681 | 5.707 |
| 01.07.2024 | 5.707 | 5.757 | 5.688 | 5.698 |
| 02.07.2024 | 5.701 | 5.735 | 5.657 | 5.698 |
| 03.07.2024 | 5.698 | 5.698 | 5.636 | 5.671 |
| 04.07.2024 | 5.680 | 5.692 | 5.636 | 5.678 |
| 05.07.2024 | 5.680 | 5.691 | 5.624 | 5.638 |
| 08.07.2024 | 5.652 | 5.695 | 5.632 | 5.653 |
| 09.07.2024 | 5.620 | 5.620 | 5.527 | 5.546 |
| 10.07.2024 | 5.574 | 5.658 | 5.557 | 5.640 |
| 11.07.2024 | 5.655 | 5.676 | 5.580 | 5.612 |
| 12.07.2024 | 5.534 | 5.607 | 5.525 | 5.568 |
| 16.07.2024 | 5.480 | 5.546 | 5.473 | 5.505 |
| 17.07.2024 | 5.522 | 5.540 | 5.460 | 5.519 |
| 18.07.2024 | 5.520 | 5.682 | 5.520 | 5.648 |
| 19.07.2024 | 5.637 | 5.645 | 5.576 | 5.626 |
| 22.07.2024 | 5.600 | 5.609 | 5.537 | 5.543 |
| 23.07.2024 | 5.580 | 5.595 | 5.513 | 5.540 |
| 24.07.2024 | 5.538 | 5.566 | 5.518 | 5.528 |
| 25.07.2024 | 5.489 | 5.561 | 5.470 | 5.498 |
| 26.07.2024 | 5.448 | 5.479 | 5.407 | 5.453 |
| 29.07.2024 | 5.492 | 5.521 | 5.450 | 5.487 |
| 30.07.2024 | 5.450 | 5.467 | 5.358 | 5.381 |
| 31.07.2024 | 5.385 | 5.435 | 5.355 | 5.422 |
| 01.08.2024 | 5.406 | 5.410 | 5.224 | 5.254 |
| 02.08.2024 | 5.150 | 5.181 | 5.088 | 5.114 |
| 05.08.2024 | 4.901 | 4.983 | 4.633 | 4.660 |
| 06.08.2024 | 4.801 | 5.107 | 4.801 | 5.022 |
| 07.08.2024 | 4.805 | 5.060 | 4.782 | 4.960 |
| 08.08.2024 | 4.837 | 5.024 | 4.812 | 4.990 |
| 09.08.2024 | 4.850 | 4.990 | 4.636 | 4.814 |
| 13.08.2024 | 4.927 | 4.936 | 4.850 | 4.867 |
| 14.08.2024 | 4.952 | 4.993 | 4.923 | 4.943 |
| 15.08.2024 | 5.005 | 5.020 | 4.950 | 4.978 |
| 16.08.2024 | 5.075 | 5.190 | 5.054 | 5.167 |
| 19.08.2024 | 5.136 | 5.156 | 5.090 | 5.092 |
| 20.08.2024 | 5.192 | 5.192 | 5.117 | 5.163 |
| 21.08.2024 | 5.162 | 5.193 | 5.114 | 5.140 |
| 22.08.2024 | 5.119 | 5.162 | 5.101 | 5.157 |
| 23.08.2024 | 5.148 | 5.172 | 5.125 | 5.140 |
| 26.08.2024 | 5.125 | 5.137 | 5.050 | 5.058 |
| 27.08.2024 | 5.110 | 5.142 | 5.096 | 5.115 |
| 28.08.2024 | 5.162 | 5.252 | 5.146 | 5.238 |
| 29.08.2024 | 5.291 | 5.325 | 5.273 | 5.299 |
| 30.08.2024 | 5.317 | 5.377 | 5.311 | 5.350 |
| 02.09.2024 | 5.315 | 5.323 | 5.216 | 5.255 |
| 03.09.2024 | 5.284 | 5.371 | 5.251 | 5.370 |
| 04.09.2024 | 5.346 | 5.403 | 5.316 | 5.382 |
| 05.09.2024 | 5.402 | 5.437 | 5.357 | 5.386 |
| 06.09.2024 | 5.341 | 5.402 | 5.339 | 5.401 |
| 09.09.2024 | 5.366 | 5.427 | 5.329 | 5.426 |
| 10.09.2024 | 5.466 | 5.598 | 5.451 | 5.542 |
| 11.09.2024 | 5.500 | 5.505 | 5.428 | 5.448 |
| 12.09.2024 | 5.455 | 5.526 | 5.436 | 5.500 |
| 13.09.2024 | 5.475 | 5.478 | 5.426 | 5.453 |
| 17.09.2024 | 5.486 | 5.553 | 5.450 | 5.553 |
| 18.09.2024 | 5.499 | 5.539 | 5.381 | 5.425 |
| 19.09.2024 | 5.487 | 5.529 | 5.456 | 5.461 |
| 20.09.2024 | 5.456 | 5.498 | 5.414 | 5.431 |
| 24.09.2024 | 5.469 | 5.506 | 5.433 | 5.469 |
| 25.09.2024 | 5.393 | 5.429 | 5.367 | 5.400 |
| 26.09.2024 | 5.410 | 5.509 | 5.393 | 5.509 |
| 27.09.2024 | 5.497 | 5.531 | 5.432 | 5.476 |
| 30.09.2024 | 5.320 | 5.425 | 5.301 | 5.394 |
| 01.10.2024 | 5.425 | 5.489 | 5.399 | 5.476 |
| 02.10.2024 | 5.415 | 5.470 | 5.414 | 5.450 |
| 03.10.2024 | 5.484 | 5.504 | 5.457 | 5.479 |
| 04.10.2024 | 5.499 | 5.554 | 5.485 | 5.528 |
| 07.10.2024 | 5.600 | 5.602 | 5.550 | 5.555 |
| 08.10.2024 | 5.499 | 5.551 | 5.475 | 5.512 |
| 09.10.2024 | 5.430 | 5.496 | 5.353 | 5.383 |
| 10.10.2024 | 5.390 | 5.457 | 5.366 | 5.397 |
| 11.10.2024 | 5.350 | 5.377 | 5.249 | 5.249 |
| 15.10.2024 | 5.300 | 5.380 | 5.287 | 5.356 |
| 16.10.2024 | 5.337 | 5.423 | 5.314 | 5.350 |
| 17.10.2024 | 5.345 | 5.363 | 5.263 | 5.273 |
| 18.10.2024 | 5.250 | 5.277 | 5.230 | 5.246 |
| 21.10.2024 | 5.240 | 5.264 | 5.222 | 5.255 |
| 22.10.2024 | 5.241 | 5.250 | 5.174 | 5.181 |
| 23.10.2024 | 5.223 | 5.275 | 5.190 | 5.197 |
| 24.10.2024 | 5.165 | 5.181 | 5.095 | 5.109 |
| 25.10.2024 | 5.087 | 5.128 | 5.078 | 5.116 |
| 28.10.2024 | 5.125 | 5.194 | 5.111 | 5.173 |
| 29.10.2024 | 5.194 | 5.216 | 5.169 | 5.203 |
| 30.10.2024 | 5.204 | 5.250 | 5.194 | 5.198 |
| 31.10.2024 | 5.191 | 5.191 | 5.100 | 5.165 |
| 01.11.2024 | 5.088 | 5.155 | 5.068 | 5.098 |
| 05.11.2024 | 5.190 | 5.190 | 5.055 | 5.068 |
| 06.11.2024 | 5.069 | 5.120 | 5.033 | 5.064 |
| 07.11.2024 | 5.170 | 5.175 | 5.060 | 5.093 |
| 08.11.2024 | 5.093 | 5.138 | 5.054 | 5.092 |
| 11.11.2024 | 5.080 | 5.082 | 4.982 | 4.999 |
| 12.11.2024 | 5.035 | 5.349 | 4.998 | 5.267 |
| 13.11.2024 | 5.291 | 5.307 | 5.091 | 5.144 |
| 14.11.2024 | 5.050 | 5.075 | 5.011 | 5.033 |
| 15.11.2024 | 5.040 | 5.120 | 5.017 | 5.091 |
| 18.11.2024 | 5.080 | 5.120 | 5.029 | 5.050 |
| 19.11.2024 | 5.015 | 5.054 | 4.993 | 5.001 |
| 20.11.2024 | 5.050 | 5.077 | 5.010 | 5.076 |
| 21.11.2024 | 5.066 | 5.112 | 5.040 | 5.112 |
| 22.11.2024 | 5.063 | 5.089 | 5.041 | 5.067 |
| 25.11.2024 | 5.111 | 5.116 | 5.041 | 5.041 |
| 26.11.2024 | 5.031 | 5.079 | 5.025 | 5.062 |
| 27.11.2024 | 5.050 | 5.085 | 5.022 | 5.046 |
| 28.11.2024 | 5.074 | 5.129 | 5.074 | 5.109 |
| 29.11.2024 | 5.084 | 5.105 | 5.015 | 5.093 |
| 02.12.2024 | 5.087 | 5.165 | 5.080 | 5.132 |
| 03.12.2024 | 5.159 | 5.198 | 5.146 | 5.160 |
| 04.12.2024 | 5.110 | 5.153 | 5.088 | 5.127 |
| 05.12.2024 | 5.150 | 5.173 | 5.120 | 5.173 |
| 06.12.2024 | 5.190 | 5.194 | 5.104 | 5.125 |
| 09.12.2024 | 5.048 | 5.095 | 5.002 | 5.038 |
| 10.12.2024 | 5.060 | 5.060 | 4.939 | 4.955 |
| 11.12.2024 | 4.988 | 5.024 | 4.955 | 4.955 |
| 12.12.2024 | 4.955 | 5.017 | 4.947 | 4.989 |
| 13.12.2024 | 4.965 | 5.027 | 4.965 | 5.009 |
| 16.12.2024 | 4.996 | 5.045 | 4.996 | 5.004 |
| 17.12.2024 | 4.995 | 5.124 | 4.995 | 5.050 |
| 18.12.2024 | 5.083 | 5.117 | 5.026 | 5.076 |
| 19.12.2024 | 5.076 | 5.145 | 5.040 | 5.121 |
| 20.12.2024 | 5.145 | 5.150 | 5.053 | 5.055 |
| 23.12.2024 | 5.103 | 5.106 | 5.050 | 5.072 |
| 24.12.2024 | 5.095 | 5.096 | 5.030 | 5.048 |
| 25.12.2024 | 5.040 | 5.040 | 4.996 | 5.029 |
| 26.12.2024 | 5.000 | 5.054 | 5.000 | 5.042 |
| 27.12.2024 | 5.015 | 5.058 | 5.005 | 5.036 |
| 30.12.2024 | 5.064 | 5.065 | 4.991 | 5.013 |