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

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.929,1612
KAPANIŞ 1.929,7408

En Düşük

DÜŞÜK 1.544,5

En Yüksek

YÜKSEK 2.231,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20162.062,52.068,52.015,52.024,5
05.01.20162.0272.051,52.0112.017
06.01.20162.0402.0572.000,52.009
07.01.20162.000,52.0101.953,51.956
08.01.20161.926,52.0341.9211.984,5
12.01.20161.9751.992,51.942,51.942,5
13.01.20162.0092.047,51.988,52.043,5
14.01.20161.9851.986,51.948,51.984
15.01.20162.040,52.066,51.954,51.971,5
18.01.20161.9251.992,51.9251.981,5
19.01.20161.982,52.017,51.9671.994
20.01.20161.988,51.996,51.9331.934
21.01.20161.9502.0121.9151.917,5
22.01.20161.9912.047,51.973,52.042,5
25.01.20162.0702.072,52.039,52.052,5
26.01.20162.022,52.0312.002,52.012,5
27.01.20162.064,52.0902.050,52.067,5
28.01.20162.059,52.102,52.046,52.075
29.01.20162.0722.1732.0672.168
01.02.20162.1972.2082.181,52.190
02.02.20162.1202.1902.115,52.179
03.02.20162.1252.155,52.115,52.150
04.02.20162.0892.121,52.038,52.101,5
05.02.20162.042,52.0592.024,52.051
08.02.20162.0152.086,52.0102.069,5
09.02.20161.977,52.0071.9411.945,5
10.02.20161.929,51.961,51.8701.901,5
12.02.20161.824,51.856,51.780,51.785
15.02.20161.9112.007,51.890,51.992
16.02.20161.9572.020,51.946,52.003
17.02.20161.9992.034,51.969,51.996
18.02.20162.0102.0461.9291.954,5
19.02.20161.945,51.971,51.904,51.960,5
22.02.20161.9492.0091.9441.995,5
23.02.20162.0132.020,51.963,51.978
24.02.20161.9601.9781.934,51.978
25.02.20161.9942.031,51.978,52.022
26.02.20162.0302.0482.001,52.001,5
29.02.20161.997,52.041,51.976,51.976,5
01.03.20161.976,51.988,51.9571.980,5
02.03.20162.0302.072,52.019,52.050,5
03.03.20162.0502.0932.0472.083,5
04.03.20162.082,52.1132.070,52.103
07.03.20162.1032.1142.089,52.098
08.03.20162.078,52.0852.0322.073
09.03.20162.0222.0422.0082.025
10.03.20162.0502.088,52.0482.083
11.03.20162.0482.0752.032,52.068
14.03.20162.0882.0972.071,52.075,5
15.03.20162.070,52.0752.0502.060
16.03.20162.0492.0652.032,52.050,5
17.03.20162.061,52.094,52.032,52.052
18.03.20162.033,52.047,51.991,52.015,5
22.03.20162.034,52.0892.0302.064
23.03.20162.0692.093,52.055,52.057
24.03.20162.0592.085,52.031,52.067
25.03.20162.0852.107,52.065,52.101,5
28.03.20162.1102.1232.0872.112,5
29.03.20162.1002.132,52.0942.130,5
30.03.20162.0992.1152.071,52.071,5
31.03.20162.0932.123,52.0932.102,5
01.04.20162.090,52.097,52.011,52.023
04.04.20162.010,52.010,51.967,51.984,5
05.04.20161.9621.9751.9151.920
06.04.20161.9431.9661.918,51.936,5
07.04.20161.947,51.971,51.937,51.958
08.04.20161.9301.9971.9101.968
11.04.20161.9731.9831.929,51.952,5
12.04.20161.9401.969,51.930,51.962
13.04.20161.984,52.008,51.966,51.996,5
14.04.20162.016,52.0632.000,52.063
15.04.20162.031,52.0652.0282.052,5
18.04.20162.0002.010,51.982,52.003
19.04.20162.0502.069,52.0482.057,5
20.04.20162.074,52.0802.038,52.040
21.04.20162.082,52.098,52.071,52.096
22.04.20162.075,52.1242.071,52.121
25.04.20162.1272.132,52.1132.132,5
26.04.20162.132,52.1342.0942.122,5
27.04.20162.1352.138,52.1162.127,5
28.04.20162.1502.1682.032,52.058
02.05.20161.953,51.986,51.941,51.982
06.05.20162.0002.023,51.9821.997,5
09.05.20162.013,52.022,51.993,52.006,5
10.05.20162.0242.0702.0212.069
11.05.20162.0862.098,52.0472.056,5
12.05.20161.921,51.953,51.9201.936,5
13.05.20161.9421.943,51.870,51.877
16.05.20161.8541.869,51.835,51.843,5
17.05.20161.8551.857,51.8381.852,5
18.05.20161.853,51.875,51.840,51.855
19.05.20161.8771.8841.8581.872
20.05.20161.8361.840,51.812,51.825
23.05.20161.820,51.8421.8141.839,5
24.05.20161.828,51.830,51.8131.818,5
25.05.20161.844,51.8451.825,51.839,5
26.05.20161.868,51.888,51.840,51.847
27.05.20161.8501.858,51.8421.847
30.05.20161.862,51.872,51.8491.867
31.05.20161.867,51.9131.856,51.913
01.06.20161.914,51.914,51.8831.890,5
02.06.20161.865,51.870,51.8261.831,5
03.06.20161.8291.845,51.822,51.831,5
06.06.20161.8001.822,51.7881.821,5
07.06.20161.8221.822,51.802,51.815
08.06.20161.8251.846,51.8111.844,5
09.06.20161.8301.8301.809,51.820,5
10.06.20161.8071.832,51.806,51.816,5
13.06.20161.795,51.8031.7711.771
14.06.20161.7711.778,51.751,51.755
15.06.20161.7611.7881.7521.766,5
16.06.20161.7541.7561.706,51.712,5
17.06.20161.7321.749,51.7201.724
20.06.20161.7501.767,51.743,51.745,5
21.06.20161.7251.755,51.7221.745,5
22.06.20161.7381.738,51.7181.724
23.06.20161.7151.743,51.7081.738
24.06.20161.742,51.759,51.577,51.589,5
27.06.20161.6191.6441.6111.639,5
28.06.20161.5781.614,51.544,51.602
29.06.20161.5941.633,51.5781.618
30.06.20161.634,51.6541.628,51.634,5
01.07.20161.6501.668,51.6301.658,5
04.07.20161.642,51.6551.632,51.651
05.07.20161.6601.669,51.6491.665
06.07.20161.6151.6201.575,51.589,5
07.07.20161.5811.6071.566,51.579,5
08.07.20161.5951.598,51.566,51.570
11.07.20161.6051.636,51.591,51.626,5
12.07.20161.6741.698,51.651,51.686,5
13.07.20161.7251.7501.708,51.714
14.07.20161.7481.7541.719,51.747,5
15.07.20161.7751.784,51.7531.769,5
19.07.20161.7801.787,51.758,51.770
20.07.20161.758,51.772,51.750,51.770,5
21.07.20161.797,51.8051.7821.789
22.07.20161.760,51.7781.7561.770
25.07.20161.779,51.8031.777,51.785,5
26.07.20161.7741.774,51.7411.750,5
27.07.20161.7731.8141.7731.803,5
28.07.20161.8051.818,51.781,51.795
29.07.20161.785,51.817,51.757,51.800,5
01.08.20161.7551.7881.742,51.782
02.08.20161.765,51.777,51.744,51.745
03.08.20161.7211.736,51.710,51.718,5
04.08.20161.731,51.774,51.719,51.768
05.08.20161.773,51.7831.7441.746,5
08.08.20161.774,51.8151.765,51.814
09.08.20161.813,51.818,51.787,51.808
10.08.20161.7451.7671.6771.685
12.08.20161.6901.692,51.6691.678
15.08.20161.6791.690,51.6761.679
16.08.20161.679,51.689,51.661,51.662,5
17.08.20161.6701.684,51.662,51.680
18.08.20161.6661.681,51.6581.661,5
19.08.20161.6621.676,51.6531.669,5
22.08.20161.680,51.696,51.6731.695
23.08.20161.689,51.692,51.671,51.691
24.08.20161.7001.7171.6971.700
25.08.20161.7101.722,51.7011.713,5
26.08.20161.7041.7091.6931.700
29.08.20161.7351.7471.732,51.740,5
30.08.20161.7501.762,51.7471.756,5
31.08.20161.779,51.7961.7741.777,5
01.09.20161.790,51.801,51.7761.791
02.09.20161.7951.796,51.7851.790
05.09.20161.814,51.8231.800,51.801,5
06.09.20161.802,51.809,51.789,51.803,5
07.09.20161.775,51.794,51.7641.790,5
08.09.20161.7901.8041.7851.794,5
09.09.20161.800,51.8111.795,51.803
12.09.20161.762,51.7801.7571.770,5
13.09.20161.769,51.7981.769,51.793,5
14.09.20161.787,51.7951.7771.785
15.09.20161.7761.783,51.768,51.782
16.09.20161.7781.7841.7671.782,5
20.09.20161.7901.818,51.7831.814
21.09.20161.8111.843,51.785,51.843,5
23.09.20161.847,51.867,51.831,51.859
26.09.20161.8591.8591.833,51.838
27.09.20161.8151.846,51.8051.846,5
28.09.20161.859,51.8721.8571.868
29.09.20161.8831.8911.8731.878,5
30.09.20161.8481.8551.828,51.853
03.10.20161.856,51.8691.8541.860,5
04.10.20161.846,51.8651.846,51.862
05.10.20161.8901.921,51.885,51.908,5
06.10.20161.9251.9291.9141.916
07.10.20161.9401.9751.935,51.974
11.10.20161.9701.973,51.9571.965
12.10.20161.9551.961,51.940,51.942
13.10.20161.949,51.9671.9371.947
14.10.20161.9531.9601.935,51.954
17.10.20161.948,51.9621.942,51.959
18.10.20161.9511.9581.9151.920
19.10.20161.9011.9211.8961.915
20.10.20161.910,51.953,51.910,51.953,5
21.10.20161.9601.968,51.9441.953
24.10.20161.9611.9711.953,51.971
25.10.20161.977,52.002,51.976,51.996,5
26.10.20161.9801.992,51.9741.980
27.10.20161.985,51.998,51.980,51.995,5
28.10.20161.999,52.009,51.991,52.009
31.10.20161.967,51.9841.9471.957,5
01.11.20161.966,51.9671.9501.967
02.11.20161.9371.949,51.925,51.937
04.11.20161.915,51.9301.905,51.918
07.11.20161.947,51.963,51.944,51.946
08.11.20161.9991.9991.952,51.966
09.11.20161.9631.9691.8401.864
10.11.20161.974,51.9831.9351.974,5
11.11.20162.0002.026,51.984,51.993,5
14.11.20162.048,52.091,52.0302.090
15.11.20162.0892.103,52.073,52.077
16.11.20162.1002.1112.092,52.097
17.11.20162.098,52.103,52.080,52.089,5
18.11.20162.110,52.1162.1022.107
21.11.20162.1292.137,52.1152.122
22.11.20162.101,52.118,52.100,52.112,5
24.11.20162.144,52.1662.1432.157
25.11.20162.1652.1902.159,52.173,5
28.11.20162.162,52.174,52.1512.174,5
29.11.20162.1752.1812.1572.174,5
30.11.20162.174,52.183,52.165,52.183,5
01.12.20162.2002.2002.1352.143,5
02.12.20162.1352.1362.095,52.110
05.12.20162.0512.0882.046,52.077,5
06.12.20162.1152.116,52.0802.084
07.12.20162.071,52.082,52.0652.074,5
08.12.20162.097,52.1182.0912.113,5
09.12.20162.095,52.127,52.095,52.126,5
12.12.20162.147,52.1652.127,52.141,5
13.12.20162.141,52.1532.126,52.153
14.12.20162.175,52.204,52.1742.203,5
15.12.20162.2052.221,52.192,52.203,5
16.12.20162.224,52.231,52.2122.218
19.12.20162.202,52.2112.197,52.207,5
20.12.20162.206,52.2072.1852.199
21.12.20162.207,52.2142.1902.191,5
22.12.20162.2002.203,52.191,52.203,5
26.12.20162.198,52.201,52.182,52.184
27.12.20162.1752.1992.172,52.188,5
28.12.20162.153,52.159,52.132,52.142
29.12.20162.125,52.134,52.111,52.111,5
30.12.20162.0872.114,52.079,52.107