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

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.385,9433
KAPANIŞ 2.387,0547

En Düşük

DÜŞÜK 1.986,5

En Yüksek

YÜKSEK 2.802,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20172.1492.162,52.1432.161,5
05.01.20172.1562.1602.1362.149,5
06.01.20172.125,52.143,52.1252.132,5
10.01.20172.115,52.1462.107,52.113
11.01.20172.1242.1282.098,52.103,5
12.01.20172.0792.0952.0652.068
13.01.20172.073,52.0982.073,52.096,5
16.01.20172.0982.0992.067,52.072
17.01.20172.0562.0682.0432.043
18.01.20172.0002.0301.986,52.026,5
19.01.20172.053,52.063,52.030,52.048
20.01.20172.0432.0682.035,52.061
23.01.20172.0702.0712.025,52.026
24.01.20172.0152.041,52.0102.027,5
25.01.20172.0282.052,52.0202.024,5
26.01.20172.0422.0502.0332.045,5
27.01.20172.0702.1112.0622.104
30.01.20172.111,52.1372.103,52.118
31.01.20172.0902.1022.0602.071,5
01.02.20172.063,52.079,52.033,52.076,5
02.02.20172.079,52.0822.0402.045,5
03.02.20172.051,52.054,52.015,52.016,5
06.02.20172.034,52.046,52.0202.031,5
07.02.20172.0102.038,52.006,52.027
08.02.20172.042,52.049,52.0292.046,5
09.02.20172.0242.034,52.0072.020
10.02.20172.071,52.1052.058,52.100,5
13.02.20172.123,52.123,52.093,52.113
14.02.20172.1362.1722.131,52.135
15.02.20172.1052.1452.102,52.140,5
16.02.20172.1412.143,52.114,52.138
17.02.20172.1632.1662.1332.157,5
20.02.20172.262,52.287,52.2462.274,5
21.02.20172.263,52.2732.258,52.272,5
22.02.20172.2752.2802.2592.274
23.02.20172.2622.278,52.248,52.273,5
24.02.20172.272,52.2872.262,52.266,5
27.02.20172.2552.2652.229,52.247,5
28.02.20172.2702.279,52.240,52.240,5
01.03.20172.242,52.263,52.2202.258
02.03.20172.285,52.286,52.267,52.267,5
03.03.20172.237,52.263,52.2362.255,5
06.03.20172.255,52.2662.2472.261
07.03.20172.2612.2642.242,52.250
08.03.20172.2522.2632.240,52.258,5
09.03.20172.271,52.313,52.2712.306,5
10.03.20172.3502.358,52.3352.349
13.03.20172.3452.345,52.3332.345,5
14.03.20172.312,52.3332.3012.326,5
15.03.20172.3082.317,52.3012.311,5
16.03.20172.302,52.318,52.2922.314
17.03.20172.3032.3082.294,52.306,5
21.03.20172.2932.3092.2842.306,5
22.03.20172.260,52.2802.260,52.265,5
23.03.20172.2602.263,52.2432.253
24.03.20172.2532.292,52.2522.271,5
27.03.20172.2452.2512.2272.238
28.03.20172.255,52.2852.255,52.277
29.03.20172.285,52.292,52.266,52.273
30.03.20172.2652.2712.255,52.256,5
31.03.20172.291,52.2972.251,52.251,5
03.04.20172.2752.2812.2612.262
04.04.20172.2622.269,52.241,52.266,5
05.04.20172.2702.2722.2302.251,5
06.04.20172.2512.259,52.231,52.238,5
07.04.20172.251,52.262,52.2312.244
10.04.20172.255,52.2592.2332.240
11.04.20172.2302.2342.2152.228
12.04.20172.2102.212,52.195,52.212
13.04.20172.1972.2012.175,52.196
14.04.20172.1902.191,52.1642.171
17.04.20172.1652.175,52.1572.170
18.04.20172.185,52.2072.178,52.182,5
19.04.20172.1782.1882.169,52.181
20.04.20172.1932.2202.190,52.205,5
21.04.20172.234,52.2562.233,52.248,5
24.04.20172.278,52.284,52.265,52.266
25.04.20172.255,52.2902.2512.283,5
26.04.20172.302,52.3392.3012.337,5
27.04.20172.3102.3382.307,52.327,5
28.04.20172.3392.3392.316,52.324
01.05.20172.323,52.3392.311,52.334
02.05.20172.3392.3562.337,52.351
08.05.20172.3802.402,52.3722.392
09.05.20172.3922.398,52.3802.390
10.05.20172.391,52.3932.378,52.386
11.05.20172.399,52.411,52.3962.402
12.05.20172.4112.422,52.3702.396
15.05.20172.3962.4072.3892.396
16.05.20172.412,52.4282.407,52.414,5
17.05.20172.4052.408,52.386,52.397
18.05.20172.334,52.3732.334,52.365
19.05.20172.363,52.375,52.3532.367
22.05.20172.3902.3972.3672.375
23.05.20172.3972.4062.371,52.374
24.05.20172.392,52.3982.372,52.387,5
25.05.20172.3842.3912.3732.380
26.05.20172.3802.3822.3652.365
29.05.20172.3652.372,52.357,52.357,5
30.05.20172.3522.356,52.337,52.354,5
31.05.20172.3352.342,52.320,52.326
01.06.20172.329,52.371,52.3292.363,5
02.06.20172.3822.4502.3772.447,5
05.06.20172.434,52.446,52.4132.421,5
06.06.20172.4212.442,52.415,52.420,5
07.06.20172.421,52.423,52.398,52.414
08.06.20172.4252.4262.395,52.396
09.06.20172.3962.421,52.3962.411,5
12.06.20172.411,52.4302.4072.426
13.06.20172.4192.424,52.409,52.423
14.06.20172.4352.452,52.4212.431
15.06.20172.400,52.4062.3572.357
16.06.20172.363,52.376,52.357,52.361,5
19.06.20172.361,52.381,52.3522.375,5
20.06.20172.401,52.4272.4012.416
21.06.20172.424,52.4322.4102.414
22.06.20172.424,52.4552.424,52.453
23.06.20172.4522.462,52.4462.448
26.06.20172.4402.4462.427,52.427,5
27.06.20172.435,52.4682.434,52.466,5
28.06.20172.446,52.448,52.426,52.431
29.06.20172.4402.4402.4132.418
30.06.20172.4072.4202.399,52.420
03.07.20172.420,52.4302.4152.427,5
04.07.20172.4452.451,52.4102.418
05.07.20172.424,52.447,52.4162.444,5
06.07.20172.4252.4262.4022.404
07.07.20172.4002.4162.3942.397
10.07.20172.412,52.4312.410,52.429
11.07.20172.431,52.457,52.425,52.451
12.07.20172.444,52.462,52.4432.461
13.07.20172.441,52.452,52.420,52.423
14.07.20172.426,52.458,52.4232.442,5
18.07.20172.439,52.449,52.4362.439
19.07.20172.444,52.446,52.4252.432,5
20.07.20172.429,52.4642.4252.462
21.07.20172.4492.4532.4272.432
24.07.20172.4102.4102.3872.389,5
25.07.20172.392,52.395,52.365,52.366
26.07.20172.385,52.403,52.3642.364
27.07.20172.377,52.389,52.3702.376
28.07.20172.3702.375,52.359,52.362
31.07.20172.3302.3502.321,52.328,5
01.08.20172.3262.3522.3132.348,5
02.08.20172.362,52.3692.3422.358
03.08.20172.3582.3742.355,52.370,5
04.08.20172.369,52.3902.360,52.382
07.08.20172.396,52.399,52.364,52.366
08.08.20172.3662.380,52.3612.376
09.08.20172.379,52.3922.350,52.365,5
10.08.20172.3902.4062.352,52.393
14.08.20172.407,52.4242.3842.394,5
15.08.20172.4092.4282.402,52.412,5
16.08.20172.4092.412,52.3872.393,5
17.08.20172.3902.400,52.3892.394,5
18.08.20172.367,52.381,52.360,52.368
21.08.20172.366,52.367,52.3302.337
22.08.20172.3282.3382.321,52.329
23.08.20172.340,52.349,52.332,52.341,5
24.08.20172.340,52.3572.3362.338
25.08.20172.332,52.338,52.3232.326
28.08.20172.340,52.369,52.333,52.353
29.08.20172.3342.3522.3312.342
30.08.20172.3542.359,52.3402.345,5
31.08.20172.352,52.364,52.343,52.359,5
01.09.20172.3902.396,52.383,52.394
04.09.20172.3842.394,52.378,52.390
05.09.20172.3852.3852.350,52.359
06.09.20172.3402.3402.3162.330,5
07.09.20172.345,52.365,52.345,52.358,5
08.09.20172.363,52.369,52.355,52.361
11.09.20172.3852.4252.3832.411,5
12.09.20172.412,52.4452.411,52.437,5
13.09.20172.447,52.451,52.436,52.443,5
14.09.20172.4542.457,52.428,52.431
15.09.20172.4312.4552.421,52.446,5
19.09.20172.4752.516,52.466,52.512,5
20.09.20172.515,52.539,52.5142.528,5
21.09.20172.549,52.558,52.522,52.524
22.09.20172.541,52.545,52.5162.518
25.09.20172.541,52.5662.5382.564
26.09.20172.5602.5622.5502.558
27.09.20172.554,52.5562.5342.554
28.09.20172.574,52.5752.547,52.557
29.09.20172.5492.556,52.5272.553
02.10.20172.555,52.5752.545,52.575
03.10.20172.588,52.5942.5742.590
04.10.20172.5842.585,52.5632.572,5
05.10.20172.582,52.602,52.577,52.591
06.10.20172.6002.603,52.589,52.598
10.10.20172.596,52.6252.591,52.624,5
11.10.20172.6232.6412.6102.623
12.10.20172.6472.662,52.621,52.624
13.10.20172.6292.673,52.6252.655,5
16.10.20172.6572.6742.6472.653,5
17.10.20172.6792.681,52.6572.676,5
18.10.20172.7002.7252.689,52.708
19.10.20172.710,52.7212.704,52.716
20.10.20172.7192.757,52.7162.757
23.10.20172.7812.7812.7562.770,5
24.10.20172.723,52.7442.718,52.738,5
25.10.20172.7382.738,52.711,52.712
26.10.20172.7082.719,52.6972.716,5
27.10.20172.7502.7602.736,52.757
30.10.20172.7452.753,52.7382.751
31.10.20172.7052.716,52.6882.695
01.11.20172.7182.740,52.712,52.734,5
02.11.20172.745,52.7562.7342.750,5
06.11.20172.7572.763,52.725,52.730
07.11.20172.7302.7992.7252.795,5
08.11.20172.797,52.802,52.7782.799
09.11.20172.750,52.787,52.6842.708,5
10.11.20172.508,52.5462.4822.500
13.11.20172.498,52.498,52.4562.459,5
14.11.20172.457,52.4852.454,52.471
15.11.20172.4602.4672.4322.439
16.11.20172.4252.4642.417,52.453
17.11.20172.4822.508,52.466,52.494
20.11.20172.470,52.495,52.461,52.486
21.11.20172.5012.517,52.495,52.508
22.11.20172.5082.509,52.487,52.498
24.11.20172.4832.526,52.479,52.523,5
27.11.20172.529,52.5402.515,52.533,5
28.11.20172.5192.554,52.512,52.528
29.11.20172.547,52.555,52.5352.554,5
30.11.20172.5652.566,52.5322.547,5
01.12.20172.569,52.5702.539,52.560
04.12.20172.5522.562,52.531,52.537
05.12.20172.524,52.5402.5072.532,5
06.12.20172.5272.527,52.492,52.496
07.12.20172.4912.5082.4892.502
08.12.20172.5022.5412.5012.540
11.12.20172.5602.5642.5402.563,5
12.12.20172.5662.579,52.5532.579
13.12.20172.5742.5742.5192.536,5
14.12.20172.5182.5522.517,52.552
15.12.20172.5352.561,52.5352.546
18.12.20172.561,52.586,52.5562.584,5
19.12.20172.6252.6362.605,52.613,5
20.12.20172.606,52.6602.595,52.659
21.12.20172.6592.6662.6422.661,5
22.12.20172.6752.7112.671,52.702,5
25.12.20172.724,52.724,52.688,52.698,5
26.12.20172.690,52.701,52.687,52.691
27.12.20172.634,52.654,52.620,52.636,5
28.12.20172.6242.6422.6122.619
29.12.20172.624,52.633,52.612,52.619