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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.249,1
KAPANIŞ 2.247,3347

En Düşük

DÜŞÜK 1.953

En Yüksek

YÜKSEK 2.757,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20182.653,52.6572.6182.647
05.01.20182.642,52.653,52.6252.653
09.01.20182.6752.675,52.6302.649
10.01.20182.629,52.678,52.6282.666,5
11.01.20182.6422.6482.615,52.648
12.01.20182.6462.6732.6462.657,5
15.01.20182.6702.6862.6632.679,5
16.01.20182.6782.682,52.671,52.677
17.01.20182.666,52.673,52.650,52.664,5
18.01.20182.7002.757,52.6942.735,5
19.01.20182.7012.707,52.6782.699
22.01.20182.7002.7572.6992.751
23.01.20182.742,52.756,52.736,52.754
24.01.20182.725,52.7462.720,52.724
25.01.20182.697,52.739,52.689,52.724,5
26.01.20182.728,52.7502.707,52.711
29.01.20182.701,52.719,52.6982.708
30.01.20182.693,52.709,52.6702.690
31.01.20182.6842.699,52.651,52.653
01.02.20182.668,52.698,52.6582.695
02.02.20182.6752.696,52.665,52.688,5
05.02.20182.650,52.677,52.6342.635,5
06.02.20182.5202.5242.447,52.478,5
07.02.20182.544,52.5752.4682.468
08.02.20182.485,52.5412.484,52.533,5
09.02.20182.443,52.4792.4412.477
13.02.20182.5032.5052.4132.415,5
14.02.20182.418,52.4382.385,52.399,5
15.02.20182.447,52.4532.419,52.433
16.02.20182.458,52.493,52.440,52.487
19.02.20182.4002.432,52.3812.430
20.02.20182.4252.436,52.401,52.405,5
21.02.20182.424,52.426,52.386,52.394,5
22.02.20182.3802.3802.355,52.370
23.02.20182.383,52.403,52.366,52.398,5
26.02.20182.4152.4182.395,52.406
27.02.20182.4152.423,52.4022.414,5
28.02.20182.4252.4312.3912.391
01.03.20182.3752.3822.3452.352
02.03.20182.302,52.305,52.280,52.285
05.03.20182.2792.3232.2772.313
06.03.20182.3432.356,52.308,52.310
07.03.20182.3092.320,52.2872.287,5
08.03.20182.307,52.3102.278,52.286
09.03.20182.306,52.3342.279,52.294
12.03.20182.3552.3702.3392.352
13.03.20182.3412.348,52.3242.347,5
14.03.20182.3372.3502.331,52.338,5
15.03.20182.3212.3352.301,52.330,5
16.03.20182.333,52.3342.309,52.317
19.03.20182.3162.329,52.2942.294
20.03.20182.2792.2962.2742.294
22.03.20182.271,52.293,52.267,52.290,5
23.03.20182.2352.255,52.1882.195
26.03.20182.176,52.2502.176,52.245
27.03.20182.2622.283,52.242,52.282
28.03.20182.258,52.2942.2572.289,5
29.03.20182.315,52.330,52.2902.314
30.03.20182.3302.331,52.300,52.312
02.04.20182.3132.332,52.3002.300,5
03.04.20182.279,52.316,52.273,52.308,5
04.04.20182.3402.379,52.337,52.373,5
05.04.20182.4042.4102.367,52.373
06.04.20182.370,52.3772.350,52.352
09.04.20182.3452.346,52.3292.337
10.04.20182.346,52.3802.3302.376
11.04.20182.3842.3852.365,52.373,5
12.04.20182.3502.3502.306,52.313
13.04.20182.318,52.342,52.313,52.329
16.04.20182.3302.347,52.3222.342
17.04.20182.3252.3352.314,52.325
18.04.20182.329,52.3442.321,52.336,5
19.04.20182.3282.328,52.2902.290
20.04.20182.2672.3092.2642.286
23.04.20182.2862.293,52.2742.276
24.04.20182.295,52.296,52.262,52.277
25.04.20182.2702.308,52.2702.306
26.04.20182.312,52.3322.3122.320
27.04.20182.324,52.327,52.288,52.294,5
01.05.20182.2952.296,52.272,52.276,5
02.05.20182.262,52.2632.2452.246,5
07.05.20182.259,52.2702.2302.241,5
08.05.20182.246,52.272,52.241,52.257
09.05.20182.2452.256,52.2402.256
10.05.20182.2492.263,52.2462.255,5
11.05.20182.2452.2552.2222.234,5
14.05.20182.2402.2512.2292.246
15.05.20182.242,52.244,52.226,52.236,5
16.05.20182.2292.2562.226,52.243
17.05.20182.250,52.259,52.244,52.254
18.05.20182.2762.2832.2662.282
21.05.20182.2862.299,52.2862.291
22.05.20182.2992.302,52.292,52.297,5
23.05.20182.2922.2942.263,52.273
24.05.20182.2732.273,52.239,52.242,5
25.05.20182.2542.2652.2462.258
28.05.20182.254,52.2572.2282.234
29.05.20182.2422.242,52.2152.219,5
30.05.20182.194,52.199,52.170,52.175
31.05.20182.1862.196,52.169,52.182,5
01.06.20182.172,52.199,52.1552.180
04.06.20182.195,52.201,52.1812.188,5
05.06.20182.2132.2242.200,52.210
06.06.20182.213,52.2452.2082.234
07.06.20182.2612.2702.2512.252,5
08.06.20182.2362.2602.230,52.235,5
11.06.20182.230,52.242,52.2202.232
12.06.20182.2672.2822.2432.255
13.06.20182.2492.266,52.247,52.258,5
14.06.20182.257,52.2722.252,52.252,5
15.06.20182.2452.2512.2112.212
18.06.20182.2062.211,52.1962.201,5
19.06.20182.1952.2162.1902.190,5
20.06.20182.2002.2132.1792.209
21.06.20182.207,52.2152.1952.207
22.06.20182.1902.201,52.1822.200,5
25.06.20182.2082.2082.187,52.188,5
26.06.20182.1882.215,52.176,52.212
27.06.20182.171,52.1782.1382.146,5
28.06.20182.175,52.1812.145,52.164
29.06.20182.1622.1702.154,52.166,5
02.07.20182.1462.1462.0812.082
03.07.20182.0962.099,52.0602.071
04.07.20182.055,52.0642.0462.054
05.07.20182.0242.036,52.0132.022,5
06.07.20182.032,52.0592.032,52.046
09.07.20182.050,52.0772.0362.068,5
10.07.20182.103,52.106,52.0782.082,5
11.07.20182.060,52.0622.025,52.030
12.07.20182.0462.054,52.026,52.028,5
13.07.20182.0342.0562.017,52.048
17.07.20182.074,52.094,52.057,52.074
18.07.20182.108,52.1252.106,52.110
19.07.20182.1332.1362.1072.109
20.07.20182.1002.104,52.072,52.082,5
23.07.20182.073,52.091,52.072,52.082
24.07.20182.095,52.0962.0782.087
25.07.20182.0992.1152.088,52.107
26.07.20182.1422.1502.1092.112,5
27.07.20182.131,52.139,52.1232.137
30.07.20182.1532.1992.1532.179,5
31.07.20182.2022.2102.1862.197
01.08.20182.2242.2272.194,52.218,5
02.08.20182.2102.2122.1672.173
03.08.20182.177,52.185,52.160,52.161,5
06.08.20182.1502.1622.1412.149,5
07.08.20182.146,52.1802.142,52.171,5
08.08.20182.170,52.1772.135,52.136,5
09.08.20182.1252.159,52.090,52.144,5
10.08.20182.1452.178,52.1252.131,5
13.08.20182.1112.118,52.0612.067,5
14.08.20182.0802.095,52.0672.092,5
15.08.20182.092,52.1102.0662.079,5
16.08.20182.0602.0812.046,52.072
17.08.20182.0372.0712.0372.064,5
20.08.20182.060,52.0672.0462.065,5
21.08.20182.066,52.0682.0432.048,5
22.08.20182.048,52.0682.042,52.063
23.08.20182.044,52.0492.0142.022,5
24.08.20182.0292.031,52.0192.029
27.08.20182.030,52.050,52.0262.042
28.08.20182.0752.094,52.0712.071
29.08.20182.0502.0852.046,52.078,5
30.08.20182.0832.093,52.0672.068
31.08.20182.055,52.0722.0452.046,5
03.09.20182.0512.0562.027,52.034,5
04.09.20182.027,52.0292.0062.008,5
05.09.20182.0052.0121.9931.999,5
06.09.20181.9992.007,51.984,51.985,5
07.09.20181.9801.9831.9691.973
10.09.20181.9751.986,51.9721.977
11.09.20181.976,51.9901.970,51.985,5
12.09.20181.982,51.984,51.9531.969,5
13.09.20181.9942.042,51.9932.039,5
14.09.20182.0862.087,52.0572.074,5
18.09.20182.0702.098,52.060,52.091
19.09.20182.1252.136,52.113,52.122,5
20.09.20182.1392.1442.120,52.133
21.09.20182.140,52.147,52.119,52.139
25.09.20182.120,52.158,52.1152.158,5
26.09.20182.1462.1672.1362.163
27.09.20182.1692.1712.1412.143,5
28.09.20182.1562.1612.139,52.146,5
01.10.20182.146,52.1602.1462.160
02.10.20182.1952.2092.183,52.195,5
03.10.20182.195,52.2042.168,52.170
04.10.20182.2032.2072.1672.174
05.10.20182.1502.1732.147,52.157,5
09.10.20182.1362.1602.125,52.150
10.10.20182.152,52.168,52.1492.162,5
11.10.20182.097,52.124,52.087,52.108
12.10.20182.095,52.1142.094,52.110
15.10.20182.0952.103,52.084,52.093
16.10.20182.0952.1352.0892.133
17.10.20182.1682.181,52.1492.177
18.10.20182.182,52.183,52.152,52.158
19.10.20182.1202.139,52.1112.133
22.10.20182.1042.1502.095,52.141
23.10.20182.110,52.114,52.0712.075
24.10.20182.1062.1182.088,52.108,5
25.10.20182.0562.0942.0542.078,5
26.10.20182.090,52.115,52.0702.113,5
29.10.20182.128,52.143,52.1162.118
30.10.20182.122,52.158,52.117,52.135,5
31.10.20182.1432.181,52.140,52.181,5
01.11.20182.181,52.182,52.140,52.154
02.11.20182.1542.1692.127,52.159,5
05.11.20182.1502.1692.132,52.148
06.11.20182.150,52.1842.1472.183
07.11.20182.1872.1952.1562.167,5
08.11.20182.1752.1842.112,52.121
09.11.20182.1152.153,52.113,52.135
12.11.20182.118,52.136,52.1182.131,5
13.11.20182.104,52.111,52.0772.086
14.11.20182.099,52.1282.079,52.120
15.11.20182.1202.189,52.1182.189,5
16.11.20182.1652.172,52.1472.156
19.11.20182.1522.165,52.140,52.161
20.11.20182.148,52.181,52.1462.180,5
21.11.20182.157,52.181,52.151,52.172,5
22.11.20182.189,52.202,52.1762.202,5
26.11.20182.252,52.281,52.2432.261,5
27.11.20182.277,52.288,52.258,52.273
28.11.20182.2772.2842.265,52.280
29.11.20182.295,52.3182.285,52.290
30.11.20182.2982.3142.2962.300
03.12.20182.3202.322,52.3002.302,5
04.12.20182.3152.330,52.2902.296
05.12.20182.2622.292,52.2522.282
06.12.20182.2772.286,52.2492.262
07.12.20182.267,52.278,52.2452.274
10.12.20182.2452.2532.216,52.237,5
11.12.20182.2602.2622.2242.232
12.12.20182.287,52.314,52.273,52.280
13.12.20182.292,52.2942.2552.255
14.12.20182.2542.2822.2492.253
17.12.20182.257,52.2912.2552.269,5
18.12.20182.250,52.2562.2322.235,5
19.12.20182.2452.251,52.216,52.235
20.12.20182.2252.243,52.1942.199
21.12.20182.1852.1882.145,52.155,5
25.12.20182.085,52.0932.065,52.076
26.12.20182.0572.063,52.005,52.039,5
27.12.20182.108,52.1202.086,52.109
28.12.20182.099,52.1312.089,52.118