Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Bridgestone Corporation logosu
5108.T
Bridgestone Corporation
09:30:00
3426 ¥
0.0000 (%0.00)
Önceki Kapanış: 3465
Düşük₺3400
Yüksek₺3504
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

5108.T: Bridgestone Corporation Arşiv

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.274,1086
KAPANIŞ 2.275,0584

En Düşük

DÜŞÜK 1.876,75

En Yüksek

YÜKSEK 2.591
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
05.01.20152.084,52.091,752.053,52.079
06.01.20152.0292.0402.0162.020
07.01.20152.0052.048,751.9952.035
08.01.20152.068,52.1022.040,252.093
09.01.20152.111,752.1292.1062.122,75
13.01.20152.1002.139,752.088,252.138,25
14.01.20152.139,252.149,52.110,52.112,75
15.01.20152.1502.268,52.147,52.254,75
16.01.20152.2072.273,252.2052.269
19.01.20152.285,752.286,252.2242.252
20.01.20152.2632.310,252.257,752.307,25
21.01.20152.307,52.352,52.300,52.351,25
22.01.20152.332,252.3492.3012.311
23.01.20152.3252.331,52.2522.267,5
26.01.20152.267,52.333,52.265,252.333,25
27.01.20152.352,52.3702.332,52.346,5
28.01.20152.311,52.360,752.3102.349
29.01.20152.3142.366,252.308,252.336,75
30.01.20152.3612.3872.355,252.369
02.02.20152.304,52.343,52.289,52.316,25
03.02.20152.290,52.297,52.211,252.240,25
04.02.20152.201,52.277,752.187,752.275,75
05.02.20152.268,52.283,752.247,252.252,75
06.02.20152.271,752.272,52.2332.241,25
09.02.20152.2632.2832.2562.279,5
10.02.20152.2752.297,252.2462.280,5
12.02.20152.2972.3102.249,52.256
13.02.20152.256,52.2932.2422.269,25
16.02.20152.294,52.302,252.2802.300,5
17.02.20152.2862.2942.256,252.292
18.02.20152.3302.367,52.2932.330,25
19.02.20152.354,52.3612.3332.344
20.02.20152.3502.359,52.323,752.329,5
23.02.20152.3522.3592.327,752.348
24.02.20152.315,252.319,252.2802.310,25
25.02.20152.307,52.3102.2752.287,5
26.02.20152.2902.3052.285,252.301,25
27.02.20152.3122.312,252.289,52.292
02.03.20152.2902.302,52.2802.296
03.03.20152.3102.3122.2952.305
04.03.20152.310,52.310,52.2732.308
05.03.20152.3082.3122.280,252.303,5
06.03.20152.3062.343,752.301,52.343,75
09.03.20152.347,52.368,752.322,752.358
10.03.20152.368,52.3892.344,52.364
11.03.20152.3442.398,52.3442.382,5
12.03.20152.3862.423,52.3862.421
13.03.20152.4502.4502.4162.434,25
16.03.20152.4252.4342.4052.415
17.03.20152.429,252.436,52.4192.425,5
18.03.20152.4152.4242.377,252.418
19.03.20152.416,752.4242.3772.410,5
20.03.20152.4202.423,252.3882.403,25
23.03.20152.407,52.4502.4042.444,25
24.03.20152.4252.4582.419,752.419,75
25.03.20152.424,52.444,252.3852.407
26.03.20152.3942.397,52.3722.384
27.03.20152.371,252.398,252.3462.373
30.03.20152.394,52.3962.3582.385
31.03.20152.4302.447,52.401,752.408
01.04.20152.4042.410,252.3712.377,5
02.04.20152.389,752.471,52.389,752.445,5
03.04.20152.443,52.5002.4412.500
06.04.20152.4852.5202.467,52.500
07.04.20152.5252.5522.5092.530
08.04.20152.536,52.541,52.498,752.515,5
09.04.20152.528,52.538,52.5202.532,5
10.04.20152.523,52.525,52.5032.516,5
13.04.20152.516,52.522,52.486,252.514
14.04.20152.505,52.5112.493,52.510,5
15.04.20152.495,252.504,52.478,752.504,5
16.04.20152.5142.549,52.509,52.535
17.04.20152.5352.5462.517,52.520,5
20.04.20152.5012.5182.477,752.501
21.04.20152.5342.5832.525,52.583
22.04.20152.582,52.587,52.550,52.560,5
23.04.20152.567,52.578,52.508,52.525
24.04.20152.5242.533,52.5072.527
27.04.20152.5222.532,52.510,52.525
28.04.20152.506,52.542,52.5022.532,5
30.04.20152.517,52.544,52.505,52.510,5
01.05.20152.5002.5092.4862.503
07.05.20152.476,252.484,252.4462.449
08.05.20152.430,52.458,752.430,252.449
11.05.20152.4752.488,752.443,52.455,75
12.05.20152.3252.374,752.311,252.374,75
13.05.20152.340,752.3502.317,752.325,25
14.05.20152.322,52.339,252.313,52.316,25
15.05.20152.3252.328,52.312,52.320,5
18.05.20152.336,52.354,752.3272.351,5
19.05.20152.3752.375,52.360,52.361,25
20.05.20152.385,752.436,52.3652.412,5
21.05.20152.423,752.434,52.396,752.399,25
22.05.20152.418,752.432,252.414,252.428,5
25.05.20152.4402.448,52.4262.434,25
26.05.20152.435,752.463,752.432,52.454,5
27.05.20152.4702.509,52.456,52.500,5
28.05.20152.5372.575,52.532,52.566,5
29.05.20152.566,52.5912.5402.588
01.06.20152.5602.5902.558,52.587,5
02.06.20152.5522.552,52.497,52.503,5
03.06.20152.4602.464,252.425,52.455,75
04.06.20152.464,752.4672.428,52.431
05.06.20152.448,752.449,752.411,252.427,25
08.06.20152.448,752.4492.401,52.408,5
09.06.20152.388,52.389,52.346,252.346,75
10.06.20152.351,752.389,752.3502.351,75
11.06.20152.3752.378,752.3402.357
12.06.20152.3222.3652.3222.352,5
15.06.20152.3412.3512.325,752.350
16.06.20152.3502.351,252.327,252.344,5
17.06.20152.364,52.3662.331,52.346,25
18.06.20152.3502.351,252.330,52.330,5
19.06.20152.334,252.3802.333,252.380
22.06.20152.3802.3902.367,752.390
23.06.20152.406,52.419,752.3932.418,5
24.06.20152.4252.429,52.415,752.419
25.06.20152.419,752.4202.3782.378
26.06.20152.350,52.364,752.330,752.347,5
29.06.20152.277,52.304,52.268,252.271,75
30.06.20152.2702.279,252.255,752.263,75
01.07.20152.2742.2782.250,52.251
02.07.20152.273,752.289,252.2562.270,75
03.07.20152.2702.306,252.265,252.303,25
06.07.20152.268,252.279,52.253,752.269
07.07.20152.3042.309,52.2732.288,25
08.07.20152.288,52.3072.2462.246
09.07.20152.200,52.230,752.1502.225,5
10.07.20152.2202.241,752.1932.203,5
13.07.20152.2402.261,752.231,252.257,75
14.07.20152.3002.323,752.286,752.323
15.07.20152.333,752.3342.300,52.301,75
16.07.20152.301,752.3292.297,752.315
17.07.20152.3152.3252.2812.323,5
21.07.20152.346,52.349,252.316,252.338,75
22.07.20152.3202.3352.298,52.298,5
23.07.20152.2792.2982.267,752.289,75
24.07.20152.271,252.292,52.2542.258,25
27.07.20152.2552.2792.2382.272
28.07.20152.252,252.269,752.2342.256,5
29.07.20152.2702.274,252.217,252.226,75
30.07.20152.2502.334,752.246,52.325,5
31.07.20152.3212.345,52.307,52.339
03.08.20152.347,252.3652.327,752.361,5
04.08.20152.351,52.367,252.3372.360,5
05.08.20152.371,52.391,52.350,52.386,25
06.08.20152.3952.402,52.371,252.376,25
07.08.20152.345,752.377,252.3442.369,25
10.08.20152.3262.343,752.2962.315,75
11.08.20152.328,52.343,752.279,52.284,75
12.08.20152.270,252.2762.247,752.261,75
13.08.20152.262,52.262,752.2222.239
14.08.20152.2352.248,52.2252.229,5
17.08.20152.239,752.2562.238,252.253
18.08.20152.259,52.279,252.257,52.271,25
19.08.20152.2652.285,52.252,252.254
20.08.20152.235,52.235,52.1702.170,75
21.08.20152.065,752.1232.057,252.101,5
24.08.20152.0402.064,51.990,751.990,75
25.08.20151.8992.014,51.876,751.900
26.08.20151.928,51.981,251.921,751.972,5
27.08.20152.028,52.043,251.9861.992,5
28.08.20152.0502.089,252.036,752.072,75
31.08.20152.0742.089,752.020,252.033,75
01.09.20152.020,52.022,251.9391.939
02.09.20151.911,51.975,51.905,751.934,5
03.09.20151.969,51.995,51.9491.952,75
04.09.20151.9951.998,751.901,251.924,75
07.09.20151.900,251.961,51.877,751.939,25
08.09.20151.941,751.986,251.9321.937,5
09.09.20152.0052.0882.000,52.088
10.09.20152.0252.0842.0252.073
11.09.20152.1082.1152.0542.063
14.09.20152.0982.098,52.014,752.032
15.09.20152.014,52.0922.0082.067,25
16.09.20152.1002.155,752.0972.144,75
17.09.20152.145,752.1722.128,752.163,75
18.09.20152.141,252.146,752.100,52.123,75
24.09.20152.103,52.138,52.075,52.075,5
25.09.20152.0672.0902.0242.079,5
28.09.20152.098,52.1152.037,52.046,5
29.09.20152.022,52.022,51.9812.004,5
30.09.20152.039,52.087,52.039,52.063
01.10.20152.059,52.112,52.0332.086,5
02.10.20152.0862.161,52.0772.155
05.10.20152.1652.1652.1242.152
06.10.20152.1752.183,52.0972.104
07.10.20152.0972.134,52.0772.128,5
08.10.20152.112,52.146,52.092,52.127,5
09.10.20152.096,52.1952.0942.192,5
13.10.20152.1862.1862.1332.142
14.10.20152.1212.133,52.066,52.071,5
15.10.20152.0702.1512.068,52.144,5
16.10.20152.159,52.186,52.1532.171
19.10.20152.159,52.159,52.1082.120,5
20.10.20152.1302.1302.1062.118
21.10.20152.122,52.1682.1152.161
22.10.20152.143,52.171,52.1312.138
23.10.20152.1852.2132.1782.199
26.10.20152.225,52.230,52.2062.210
27.10.20152.2102.2182.193,52.204
28.10.20152.183,52.204,52.1792.200,5
29.10.20152.217,52.2322.198,52.210,5
30.10.20152.2212.248,52.2022.238
02.11.20152.208,52.238,52.205,52.209
04.11.20152.2452.287,52.238,52.245,5
05.11.20152.270,52.296,52.260,52.281
06.11.20152.291,52.291,52.261,52.274,5
09.11.20152.295,52.3102.2742.280
10.11.20152.222,52.2992.2142.295
11.11.20152.2602.2782.253,52.260
12.11.20152.257,52.2802.257,52.274
13.11.20152.2432.249,52.2292.243,5
16.11.20152.2002.2202.189,52.215,5
17.11.20152.2412.2442.217,52.224,5
18.11.20152.2432.258,52.2322.238,5
19.11.20152.2462.2632.238,52.252,5
20.11.20152.251,52.251,52.2162.230,5
24.11.20152.216,52.2202.1952.216,5
25.11.20152.200,52.212,52.198,52.203,5
26.11.20152.2202.221,52.2052.211
27.11.20152.2112.2162.2002.205,5
30.11.20152.1952.212,52.1902.190
01.12.20152.1842.2082.178,52.208
02.12.20152.2092.219,52.2022.202,5
03.12.20152.1972.211,52.194,52.210
04.12.20152.182,52.1932.1692.177,5
07.12.20152.184,52.190,52.171,52.179
08.12.20152.1852.1882.165,52.167
09.12.20152.1602.1862.150,52.166,5
10.12.20152.1462.154,52.1152.128,5
11.12.20152.1402.1582.125,52.150,5
14.12.20152.109,52.1192.0912.114,5
15.12.20152.114,52.1192.0792.079
16.12.20152.100,52.154,52.0982.152,5
17.12.20152.232,52.2392.2062.208,5
18.12.20152.2152.2372.1552.155,5
21.12.20152.1482.167,52.121,52.144
22.12.20152.1392.1542.128,52.136,5
24.12.20152.1582.1692.1132.114
25.12.20152.1142.122,52.098,52.108,5
28.12.20152.085,52.090,52.066,52.066,5
29.12.20152.063,52.083,52.0552.078,5
30.12.20152.1002.107,52.0862.087