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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.745,1481
KAPANIŞ 4.742,1605
En Düşük
DÜŞÜK 4.442
En Yüksek
YÜKSEK 5.214
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 5.013 | 5.017 | 4.882 | 4.921 |
| 07.01.2025 | 4.891 | 4.902 | 4.829 | 4.841 |
| 08.01.2025 | 4.868 | 4.892 | 4.794 | 4.831 |
| 09.01.2025 | 4.836 | 4.848 | 4.801 | 4.813 |
| 10.01.2025 | 4.842 | 4.880 | 4.802 | 4.802 |
| 14.01.2025 | 4.795 | 4.825 | 4.756 | 4.799 |
| 15.01.2025 | 4.826 | 4.839 | 4.756 | 4.774 |
| 16.01.2025 | 4.762 | 4.774 | 4.694 | 4.738 |
| 17.01.2025 | 4.726 | 4.769 | 4.684 | 4.746 |
| 20.01.2025 | 4.768 | 4.787 | 4.752 | 4.759 |
| 21.01.2025 | 4.780 | 4.825 | 4.776 | 4.800 |
| 22.01.2025 | 4.793 | 4.810 | 4.757 | 4.757 |
| 23.01.2025 | 4.757 | 4.757 | 4.685 | 4.726 |
| 24.01.2025 | 4.740 | 4.782 | 4.727 | 4.744 |
| 27.01.2025 | 4.807 | 4.858 | 4.786 | 4.840 |
| 28.01.2025 | 4.899 | 4.943 | 4.877 | 4.898 |
| 29.01.2025 | 4.949 | 4.950 | 4.875 | 4.879 |
| 30.01.2025 | 4.849 | 4.879 | 4.840 | 4.865 |
| 31.01.2025 | 4.864 | 4.864 | 4.803 | 4.827 |
| 03.02.2025 | 4.776 | 4.827 | 4.738 | 4.791 |
| 04.02.2025 | 4.784 | 4.800 | 4.728 | 4.735 |
| 05.02.2025 | 4.713 | 4.730 | 4.690 | 4.693 |
| 06.02.2025 | 4.694 | 4.715 | 4.662 | 4.683 |
| 07.02.2025 | 4.683 | 4.697 | 4.660 | 4.687 |
| 10.02.2025 | 4.706 | 4.723 | 4.652 | 4.693 |
| 12.02.2025 | 4.725 | 4.790 | 4.721 | 4.766 |
| 13.02.2025 | 4.833 | 4.843 | 4.532 | 4.552 |
| 14.02.2025 | 4.588 | 4.697 | 4.521 | 4.537 |
| 17.02.2025 | 4.537 | 4.618 | 4.530 | 4.602 |
| 18.02.2025 | 4.602 | 4.630 | 4.587 | 4.587 |
| 19.02.2025 | 4.586 | 4.608 | 4.562 | 4.580 |
| 20.02.2025 | 4.603 | 4.633 | 4.586 | 4.613 |
| 21.02.2025 | 4.630 | 4.724 | 4.627 | 4.665 |
| 25.02.2025 | 4.690 | 4.800 | 4.670 | 4.787 |
| 26.02.2025 | 4.845 | 4.946 | 4.823 | 4.937 |
| 27.02.2025 | 4.903 | 4.921 | 4.825 | 4.832 |
| 28.02.2025 | 4.846 | 4.869 | 4.768 | 4.811 |
| 03.03.2025 | 4.807 | 4.844 | 4.761 | 4.781 |
| 04.03.2025 | 4.850 | 4.876 | 4.800 | 4.833 |
| 05.03.2025 | 4.901 | 4.918 | 4.845 | 4.852 |
| 06.03.2025 | 4.844 | 4.887 | 4.818 | 4.856 |
| 07.03.2025 | 4.824 | 4.890 | 4.824 | 4.862 |
| 10.03.2025 | 4.927 | 4.927 | 4.859 | 4.914 |
| 11.03.2025 | 4.914 | 4.919 | 4.841 | 4.900 |
| 12.03.2025 | 4.920 | 4.930 | 4.844 | 4.885 |
| 13.03.2025 | 4.847 | 4.875 | 4.832 | 4.863 |
| 14.03.2025 | 4.830 | 4.871 | 4.821 | 4.835 |
| 17.03.2025 | 4.842 | 4.867 | 4.828 | 4.845 |
| 18.03.2025 | 4.855 | 4.888 | 4.840 | 4.888 |
| 19.03.2025 | 4.875 | 4.959 | 4.856 | 4.934 |
| 21.03.2025 | 4.998 | 5.035 | 4.962 | 4.996 |
| 24.03.2025 | 4.942 | 4.960 | 4.896 | 4.913 |
| 25.03.2025 | 4.920 | 4.937 | 4.883 | 4.904 |
| 26.03.2025 | 4.923 | 4.926 | 4.840 | 4.900 |
| 27.03.2025 | 4.908 | 4.972 | 4.900 | 4.972 |
| 28.03.2025 | 5.000 | 5.006 | 4.903 | 4.969 |
| 31.03.2025 | 4.956 | 4.998 | 4.925 | 4.948 |
| 01.04.2025 | 4.975 | 4.987 | 4.826 | 4.860 |
| 02.04.2025 | 4.886 | 4.909 | 4.784 | 4.826 |
| 03.04.2025 | 4.756 | 4.826 | 4.723 | 4.815 |
| 04.04.2025 | 4.815 | 4.948 | 4.814 | 4.894 |
| 07.04.2025 | 4.592 | 4.784 | 4.563 | 4.686 |
| 08.04.2025 | 4.756 | 4.793 | 4.712 | 4.765 |
| 09.04.2025 | 4.735 | 4.767 | 4.620 | 4.752 |
| 10.04.2025 | 4.767 | 4.894 | 4.760 | 4.894 |
| 11.04.2025 | 4.754 | 4.808 | 4.712 | 4.791 |
| 14.04.2025 | 4.861 | 4.882 | 4.838 | 4.865 |
| 15.04.2025 | 4.866 | 4.884 | 4.797 | 4.801 |
| 16.04.2025 | 4.765 | 4.819 | 4.750 | 4.819 |
| 17.04.2025 | 4.800 | 4.835 | 4.789 | 4.829 |
| 18.04.2025 | 4.839 | 4.847 | 4.808 | 4.821 |
| 21.04.2025 | 4.788 | 4.790 | 4.719 | 4.743 |
| 22.04.2025 | 4.726 | 4.788 | 4.690 | 4.772 |
| 23.04.2025 | 4.842 | 5.075 | 4.841 | 5.012 |
| 24.04.2025 | 4.977 | 5.007 | 4.901 | 4.901 |
| 25.04.2025 | 4.957 | 5.015 | 4.918 | 4.919 |
| 28.04.2025 | 4.960 | 5.000 | 4.950 | 4.980 |
| 30.04.2025 | 5.000 | 5.020 | 4.966 | 4.988 |
| 01.05.2025 | 4.966 | 5.020 | 4.949 | 5.007 |
| 02.05.2025 | 4.995 | 5.000 | 4.928 | 4.970 |
| 07.05.2025 | 4.998 | 5.001 | 4.917 | 4.917 |
| 08.05.2025 | 4.898 | 5.007 | 4.881 | 4.999 |
| 09.05.2025 | 5.080 | 5.121 | 5.054 | 5.114 |
| 12.05.2025 | 5.130 | 5.179 | 5.121 | 5.169 |
| 13.05.2025 | 5.147 | 5.214 | 4.910 | 4.935 |
| 14.05.2025 | 4.751 | 4.767 | 4.617 | 4.632 |
| 15.05.2025 | 4.586 | 4.663 | 4.580 | 4.649 |
| 16.05.2025 | 4.709 | 4.807 | 4.682 | 4.749 |
| 19.05.2025 | 4.770 | 4.817 | 4.708 | 4.709 |
| 20.05.2025 | 4.700 | 4.700 | 4.640 | 4.664 |
| 21.05.2025 | 4.725 | 4.748 | 4.694 | 4.703 |
| 22.05.2025 | 4.726 | 4.735 | 4.643 | 4.665 |
| 23.05.2025 | 4.645 | 4.672 | 4.638 | 4.664 |
| 26.05.2025 | 4.664 | 4.690 | 4.646 | 4.690 |
| 27.05.2025 | 4.675 | 4.699 | 4.656 | 4.669 |
| 28.05.2025 | 4.696 | 4.699 | 4.663 | 4.676 |
| 29.05.2025 | 4.700 | 4.704 | 4.633 | 4.657 |
| 30.05.2025 | 4.636 | 4.708 | 4.632 | 4.691 |
| 02.06.2025 | 4.683 | 4.704 | 4.641 | 4.654 |
| 03.06.2025 | 4.674 | 4.738 | 4.664 | 4.710 |
| 04.06.2025 | 4.650 | 4.684 | 4.646 | 4.673 |
| 05.06.2025 | 4.650 | 4.667 | 4.615 | 4.640 |
| 06.06.2025 | 4.600 | 4.643 | 4.596 | 4.643 |
| 09.06.2025 | 4.671 | 4.699 | 4.662 | 4.664 |
| 10.06.2025 | 4.662 | 4.696 | 4.657 | 4.679 |
| 11.06.2025 | 4.700 | 4.718 | 4.682 | 4.700 |
| 12.06.2025 | 4.674 | 4.706 | 4.668 | 4.692 |
| 13.06.2025 | 4.700 | 4.700 | 4.630 | 4.646 |
| 16.06.2025 | 4.655 | 4.682 | 4.623 | 4.636 |
| 17.06.2025 | 4.655 | 4.675 | 4.627 | 4.639 |
| 18.06.2025 | 4.622 | 4.685 | 4.620 | 4.661 |
| 19.06.2025 | 4.662 | 4.666 | 4.628 | 4.664 |
| 20.06.2025 | 4.650 | 4.654 | 4.612 | 4.612 |
| 23.06.2025 | 4.600 | 4.618 | 4.575 | 4.606 |
| 24.06.2025 | 4.620 | 4.636 | 4.583 | 4.598 |
| 25.06.2025 | 4.607 | 4.624 | 4.585 | 4.585 |
| 26.06.2025 | 4.539 | 4.599 | 4.533 | 4.591 |
| 27.06.2025 | 4.570 | 4.597 | 4.564 | 4.585 |
| 30.06.2025 | 4.600 | 4.645 | 4.598 | 4.610 |
| 01.07.2025 | 4.619 | 4.634 | 4.584 | 4.616 |
| 02.07.2025 | 4.617 | 4.644 | 4.617 | 4.627 |
| 03.07.2025 | 4.589 | 4.632 | 4.589 | 4.627 |
| 04.07.2025 | 4.609 | 4.631 | 4.597 | 4.631 |
| 07.07.2025 | 4.631 | 4.673 | 4.623 | 4.627 |
| 08.07.2025 | 4.508 | 4.556 | 4.465 | 4.482 |
| 09.07.2025 | 4.523 | 4.547 | 4.493 | 4.526 |
| 10.07.2025 | 4.500 | 4.524 | 4.451 | 4.451 |
| 11.07.2025 | 4.460 | 4.479 | 4.446 | 4.469 |
| 14.07.2025 | 4.501 | 4.515 | 4.479 | 4.488 |
| 15.07.2025 | 4.489 | 4.514 | 4.455 | 4.455 |
| 16.07.2025 | 4.465 | 4.486 | 4.442 | 4.486 |
| 17.07.2025 | 4.470 | 4.503 | 4.457 | 4.500 |
| 18.07.2025 | 4.531 | 4.562 | 4.522 | 4.545 |
| 22.07.2025 | 4.500 | 4.566 | 4.487 | 4.505 |
| 23.07.2025 | 4.528 | 4.609 | 4.518 | 4.588 |
| 24.07.2025 | 4.600 | 4.615 | 4.593 | 4.606 |
| 25.07.2025 | 4.625 | 4.630 | 4.564 | 4.567 |
| 28.07.2025 | 4.550 | 4.583 | 4.545 | 4.578 |
| 29.07.2025 | 4.575 | 4.577 | 4.530 | 4.550 |
| 30.07.2025 | 4.581 | 4.594 | 4.549 | 4.568 |
| 31.07.2025 | 4.568 | 4.576 | 4.555 | 4.568 |
| 01.08.2025 | 4.558 | 4.616 | 4.558 | 4.590 |
| 04.08.2025 | 4.588 | 4.629 | 4.565 | 4.616 |
| 05.08.2025 | 4.600 | 4.623 | 4.565 | 4.577 |
| 06.08.2025 | 4.601 | 4.615 | 4.571 | 4.596 |
| 07.08.2025 | 4.563 | 4.666 | 4.442 | 4.662 |
| 08.08.2025 | 4.720 | 4.805 | 4.718 | 4.772 |
| 12.08.2025 | 4.805 | 4.839 | 4.791 | 4.805 |
| 13.08.2025 | 4.783 | 4.808 | 4.759 | 4.759 |
| 14.08.2025 | 4.774 | 4.803 | 4.743 | 4.751 |
| 15.08.2025 | 4.720 | 4.725 | 4.635 | 4.691 |
| 18.08.2025 | 4.691 | 4.710 | 4.638 | 4.646 |
| 19.08.2025 | 4.506 | 4.577 | 4.506 | 4.577 |
| 20.08.2025 | 4.622 | 4.707 | 4.615 | 4.683 |
| 21.08.2025 | 4.690 | 4.694 | 4.634 | 4.634 |
| 22.08.2025 | 4.635 | 4.643 | 4.583 | 4.600 |
| 25.08.2025 | 4.608 | 4.810 | 4.607 | 4.716 |
| 26.08.2025 | 4.705 | 4.709 | 4.619 | 4.619 |
| 27.08.2025 | 4.599 | 4.605 | 4.571 | 4.575 |
| 28.08.2025 | 4.585 | 4.588 | 4.555 | 4.573 |
| 29.08.2025 | 4.565 | 4.572 | 4.540 | 4.560 |
| 01.09.2025 | 4.571 | 4.648 | 4.570 | 4.590 |
| 02.09.2025 | 4.605 | 4.830 | 4.524 | 4.725 |
| 03.09.2025 | 4.702 | 4.753 | 4.699 | 4.705 |
| 04.09.2025 | 4.715 | 4.741 | 4.692 | 4.720 |
| 05.09.2025 | 4.734 | 4.738 | 4.686 | 4.707 |
| 08.09.2025 | 4.721 | 4.736 | 4.680 | 4.680 |
| 09.09.2025 | 4.671 | 4.683 | 4.580 | 4.589 |
| 10.09.2025 | 4.622 | 4.680 | 4.604 | 4.658 |
| 11.09.2025 | 4.628 | 4.663 | 4.621 | 4.647 |
| 12.09.2025 | 4.628 | 4.656 | 4.601 | 4.601 |
| 16.09.2025 | 4.624 | 4.692 | 4.606 | 4.684 |
| 17.09.2025 | 4.690 | 4.740 | 4.665 | 4.673 |
| 18.09.2025 | 4.696 | 4.696 | 4.643 | 4.651 |
| 19.09.2025 | 4.615 | 4.697 | 4.607 | 4.685 |
| 22.09.2025 | 4.685 | 4.729 | 4.669 | 4.706 |
| 24.09.2025 | 4.747 | 4.756 | 4.671 | 4.690 |
| 25.09.2025 | 4.730 | 4.735 | 4.672 | 4.706 |
| 26.09.2025 | 4.727 | 4.758 | 4.717 | 4.727 |
| 29.09.2025 | 4.724 | 4.725 | 4.642 | 4.650 |
| 30.09.2025 | 4.646 | 4.665 | 4.625 | 4.625 |
| 01.10.2025 | 4.614 | 4.618 | 4.513 | 4.544 |
| 02.10.2025 | 4.516 | 4.524 | 4.480 | 4.498 |
| 03.10.2025 | 4.507 | 4.554 | 4.501 | 4.543 |
| 06.10.2025 | 4.605 | 4.607 | 4.571 | 4.590 |
| 07.10.2025 | 4.605 | 4.635 | 4.594 | 4.622 |
| 08.10.2025 | 4.690 | 4.735 | 4.661 | 4.679 |
| 09.10.2025 | 4.652 | 4.677 | 4.644 | 4.657 |
| 10.10.2025 | 4.684 | 4.730 | 4.661 | 4.717 |
| 14.10.2025 | 4.697 | 4.767 | 4.691 | 4.724 |
| 15.10.2025 | 4.733 | 4.769 | 4.723 | 4.737 |
| 16.10.2025 | 4.737 | 4.768 | 4.737 | 4.751 |
| 17.10.2025 | 4.760 | 4.805 | 4.755 | 4.791 |
| 20.10.2025 | 4.850 | 4.852 | 4.806 | 4.824 |
| 21.10.2025 | 4.822 | 4.867 | 4.818 | 4.831 |
| 22.10.2025 | 4.825 | 4.845 | 4.821 | 4.840 |
| 23.10.2025 | 4.840 | 4.841 | 4.802 | 4.832 |
| 24.10.2025 | 4.828 | 4.838 | 4.788 | 4.800 |
| 27.10.2025 | 4.810 | 4.813 | 4.785 | 4.786 |
| 28.10.2025 | 4.783 | 4.815 | 4.777 | 4.790 |
| 29.10.2025 | 4.780 | 4.795 | 4.643 | 4.643 |
| 30.10.2025 | 4.624 | 4.666 | 4.605 | 4.655 |
| 31.10.2025 | 4.700 | 4.705 | 4.638 | 4.662 |
| 04.11.2025 | 4.665 | 4.711 | 4.655 | 4.668 |
| 05.11.2025 | 4.738 | 4.747 | 4.674 | 4.712 |
| 06.11.2025 | 4.712 | 4.724 | 4.678 | 4.687 |
| 07.11.2025 | 4.711 | 4.800 | 4.700 | 4.800 |
| 10.11.2025 | 4.835 | 4.840 | 4.780 | 4.829 |
| 11.11.2025 | 4.848 | 4.917 | 4.659 | 4.863 |
| 12.11.2025 | 4.840 | 4.999 | 4.823 | 4.921 |
| 13.11.2025 | 4.970 | 5.017 | 4.902 | 5.012 |
| 14.11.2025 | 5.016 | 5.027 | 4.964 | 5.011 |
| 17.11.2025 | 5.015 | 5.049 | 4.991 | 5.026 |
| 18.11.2025 | 5.035 | 5.048 | 4.968 | 4.968 |
| 19.11.2025 | 4.971 | 4.991 | 4.885 | 4.903 |
| 20.11.2025 | 4.850 | 4.897 | 4.814 | 4.814 |
| 21.11.2025 | 4.866 | 4.964 | 4.863 | 4.914 |
| 25.11.2025 | 5.005 | 5.005 | 4.891 | 4.927 |
| 26.11.2025 | 4.920 | 4.949 | 4.906 | 4.947 |
| 27.11.2025 | 4.922 | 4.977 | 4.922 | 4.941 |
| 28.11.2025 | 4.938 | 4.968 | 4.918 | 4.952 |
| 01.12.2025 | 4.899 | 4.903 | 4.793 | 4.818 |
| 02.12.2025 | 4.800 | 4.871 | 4.781 | 4.870 |
| 03.12.2025 | 4.830 | 4.854 | 4.801 | 4.817 |
| 04.12.2025 | 4.781 | 4.839 | 4.781 | 4.824 |
| 05.12.2025 | 4.795 | 4.826 | 4.763 | 4.805 |
| 08.12.2025 | 4.825 | 4.851 | 4.798 | 4.822 |
| 09.12.2025 | 4.846 | 4.857 | 4.802 | 4.825 |
| 10.12.2025 | 4.833 | 4.867 | 4.813 | 4.862 |
| 11.12.2025 | 4.830 | 4.853 | 4.808 | 4.815 |
| 12.12.2025 | 4.858 | 4.868 | 4.785 | 4.788 |
| 15.12.2025 | 4.865 | 4.866 | 4.817 | 4.818 |
| 16.12.2025 | 4.824 | 4.844 | 4.798 | 4.798 |
| 17.12.2025 | 4.778 | 4.822 | 4.767 | 4.805 |
| 18.12.2025 | 4.826 | 4.843 | 4.801 | 4.807 |
| 19.12.2025 | 4.764 | 4.832 | 4.756 | 4.810 |
| 22.12.2025 | 4.809 | 4.814 | 4.713 | 4.732 |
| 23.12.2025 | 4.706 | 4.768 | 4.701 | 4.753 |
| 24.12.2025 | 4.750 | 4.772 | 4.746 | 4.747 |
| 25.12.2025 | 4.768 | 4.779 | 4.745 | 4.753 |
| 26.12.2025 | 4.755 | 4.802 | 4.755 | 4.802 |
| 29.12.2025 | 4.736 | 4.774 | 4.736 | 4.744 |
| 30.12.2025 | 4.786 | 4.794 | 4.727 | 4.727 |