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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.125,9253
KAPANIŞ 2.128,2407

En Düşük

DÜŞÜK 1.944

En Yüksek

YÜKSEK 2.367
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20192.060,52.0842.0422.081
07.01.20192.1202.145,52.1112.122,5
08.01.20192.124,52.147,52.1102.111,5
09.01.20192.132,52.158,52.1102.146,5
10.01.20192.1172.1252.087,52.112,5
11.01.20192.101,52.139,52.101,52.130
15.01.20192.129,52.1682.1272.164,5
16.01.20192.1002.1402.0872.140
17.01.20192.148,52.1542.108,52.111
18.01.20192.144,52.146,52.1252.132,5
21.01.20192.1512.152,52.125,52.134
22.01.20192.147,52.150,52.1292.134,5
23.01.20192.0692.101,52.0552.097,5
24.01.20192.063,52.105,52.057,52.105,5
25.01.20192.092,52.1232.092,52.117,5
28.01.20192.118,52.129,52.1122.115,5
29.01.20192.073,52.102,52.0732.091
30.01.20192.0942.0952.079,52.083
31.01.20192.1112.115,52.0862.094
01.02.20192.0902.103,52.0882.097,5
04.02.20192.097,52.1382.097,52.118
05.02.20192.1402.140,52.1182.126
06.02.20192.1252.1282.1042.108,5
07.02.20192.103,52.1072.070,52.086
08.02.20192.0722.077,52.0322.036
12.02.20192.0412.080,52.0382.073,5
13.02.20192.1152.1282.093,52.127,5
14.02.20192.1482.149,52.104,52.116
15.02.20192.092,52.098,52.0752.097,5
18.02.20192.2602.282,52.190,52.201
19.02.20192.181,52.1982.1692.186
20.02.20192.173,52.2012.166,52.198,5
21.02.20192.2092.217,52.195,52.207
22.02.20192.2062.2112.186,52.208
25.02.20192.222,52.2382.2162.226
26.02.20192.2172.228,52.208,52.211
27.02.20192.2182.229,52.2122.212
28.02.20192.2072.208,52.1952.196,5
01.03.20192.2122.2242.2082.224
04.03.20192.234,52.243,52.2312.241
05.03.20192.229,52.233,52.207,52.215
06.03.20192.2152.216,52.1982.207,5
07.03.20192.2002.2052.1712.182
08.03.20192.180,52.1812.1472.152,5
11.03.20192.143,52.158,52.1412.154,5
12.03.20192.167,52.178,52.1602.169,5
13.03.20192.165,52.166,52.131,52.140
14.03.20192.150,52.153,52.128,52.132
15.03.20192.1242.1402.1202.136
18.03.20192.141,52.1532.139,52.144,5
19.03.20192.155,52.1562.1452.145
20.03.20192.153,52.163,52.149,52.157,5
22.03.20192.1662.168,52.146,52.158
25.03.20192.141,52.1422.096,52.105
26.03.20192.1262.1412.113,52.141
27.03.20192.118,52.139,52.1172.138,5
28.03.20192.1302.1372.1142.125
29.03.20192.1402.1442.127,52.133
01.04.20192.157,52.1732.1512.165,5
02.04.20192.1862.1872.1712.181
03.04.20192.1882.2012.179,52.200,5
04.04.20192.212,52.2182.206,52.218
05.04.20192.210,52.2272.2072.224
08.04.20192.2242.2262.209,52.216,5
09.04.20192.2032.208,52.1872.203
10.04.20192.1822.193,52.177,52.191,5
11.04.20192.191,52.204,52.181,52.198,5
12.04.20192.197,52.199,52.1882.192,5
15.04.20192.219,52.231,52.2112.216
16.04.20192.201,52.2202.2002.213
17.04.20192.2032.221,52.200,52.211
18.04.20192.2102.2292.2092.218
19.04.20192.2252.2252.209,52.213,5
22.04.20192.2152.217,52.202,52.211
23.04.20192.206,52.2122.1932.197,5
24.04.20192.197,52.2002.1732.185,5
25.04.20192.1902.1992.1802.196,5
26.04.20192.192,52.2062.1842.203
07.05.20192.202,52.2062.1752.178,5
08.05.20192.167,52.169,52.126,52.134,5
09.05.20192.1342.134,52.092,52.106
10.05.20192.1062.115,52.088,52.099
13.05.20192.1002.106,52.0922.098,5
14.05.20191.9992.046,51.996,52.036,5
15.05.20192.036,52.038,52.0212.035,5
16.05.20192.020,52.024,52.003,52.020
17.05.20192.029,52.041,52.0102.027
20.05.20192.0302.0422.028,52.033
21.05.20192.0302.053,52.0282.053,5
22.05.20192.053,52.069,52.044,52.066
23.05.20192.0502.0572.0412.048,5
24.05.20192.0162.043,52.0102.043,5
27.05.20192.043,52.0632.0412.043,5
28.05.20192.0372.062,52.0312.041
29.05.20192.047,52.055,52.032,52.053,5
30.05.20192.064,52.076,52.0592.074
31.05.20192.0572.059,52.0292.029,5
03.06.20192.0162.0412.0112.041
04.06.20192.026,52.0602.0242.055
05.06.20192.0922.1062.087,52.095,5
06.06.20192.080,52.1232.075,52.113,5
07.06.20192.1082.115,52.101,52.105
10.06.20192.1352.1382.1162.122
11.06.20192.119,52.1302.110,52.119,5
12.06.20192.098,52.128,52.0922.121
13.06.20192.1192.1242.1082.119
14.06.20192.1242.1362.1162.116
17.06.20192.111,52.1272.108,52.112
18.06.20192.1122.126,52.098,52.101
19.06.20192.1132.123,52.106,52.113
20.06.20192.1182.127,52.1122.116,5
21.06.20192.1202.1322.1092.117
24.06.20192.124,52.137,52.116,52.131,5
25.06.20192.120,52.148,52.1182.134
26.06.20192.080,52.101,52.080,52.097
27.06.20192.100,52.118,52.095,52.117
28.06.20192.123,52.1252.1092.121
01.07.20192.1402.1582.1242.155
02.07.20192.156,52.1602.1482.153
03.07.20192.132,52.1332.1192.126,5
04.07.20192.113,52.120,52.095,52.100
05.07.20192.0942.1072.0902.099,5
08.07.20192.102,52.115,52.1022.106
09.07.20192.1062.116,52.099,52.107,5
10.07.20192.0952.107,52.0942.102
11.07.20192.1002.116,52.0982.115
12.07.20192.1252.129,52.117,52.118,5
16.07.20192.1132.122,52.1092.118,5
17.07.20192.118,52.1212.107,52.112
18.07.20192.1122.114,52.0762.081,5
19.07.20192.081,52.1202.0792.115,5
22.07.20192.107,52.111,52.091,52.098,5
23.07.20192.0942.1182.0832.112
24.07.20192.124,52.1362.1102.116
25.07.20192.117,52.137,52.1172.129
26.07.20192.1152.1262.100,52.101
29.07.20192.0852.086,52.0602.067
30.07.20192.074,52.089,52.071,52.079
31.07.20192.0572.069,52.0502.050
01.08.20192.039,52.0692.036,52.059
02.08.20192.0252.042,52.0212.030
05.08.20192.0152.0282.0042.019
06.08.20191.974,51.9921.960,51.988,5
07.08.20191.988,52.0061.981,51.997
08.08.20191.997,52.042,51.996,52.032
09.08.20192.0392.052,52.0302.032
13.08.20191.9651.9901.960,51.966,5
14.08.20191.9932.015,51.987,52.011
15.08.20191.966,51.989,51.962,51.989,5
16.08.20191.970,51.985,51.9631.976,5
19.08.20191.976,51.9821.968,51.968,5
20.08.20191.9651.971,51.9461.969
21.08.20191.964,51.990,51.958,51.983,5
22.08.20191.987,52.0001.987,51.993,5
23.08.20191.9882.0071.985,51.997,5
26.08.20191.944,51.980,51.9441.974,5
27.08.20191.9912.0041.9882.001
28.08.20191.9921.9951.9851.988,5
29.08.20191.9801.985,51.9671.975,5
30.08.20191.999,52.027,51.9962.026,5
02.09.20192.0252.0252.0072.016
03.09.20192.010,52.016,52.0072.007
04.09.20192.005,52.0141.9982.001
05.09.20192.0012.042,51.998,52.033,5
06.09.20192.048,52.0562.0422.048
09.09.20192.047,52.051,52.0372.048,5
10.09.20192.044,52.058,52.0432.058
11.09.20192.0742.116,52.068,52.116,5
12.09.20192.113,52.153,52.107,52.145
13.09.20192.1482.1552.126,52.151,5
17.09.20192.121,52.140,52.1052.133,5
18.09.20192.142,52.1432.1192.136
19.09.20192.1472.165,52.1402.152,5
20.09.20192.1442.159,52.1412.154
24.09.20192.152,52.168,52.1522.163
25.09.20192.1412.156,52.130,52.152
26.09.20192.1452.1672.140,52.146,5
27.09.20192.157,52.161,52.1162.131,5
30.09.20192.100,52.119,52.083,52.092
01.10.20192.1192.141,52.106,52.137
02.10.20192.1102.136,52.109,52.133
03.10.20192.091,52.1042.0862.097,5
04.10.20192.086,52.102,52.085,52.102,5
07.10.20192.094,52.1052.0632.065,5
08.10.20192.071,52.0912.0692.083
09.10.20192.0632.074,52.0522.068
10.10.20192.0742.079,52.0552.070,5
11.10.20192.0942.1032.071,52.102
15.10.20192.1232.151,52.1192.147
16.10.20192.180,52.198,52.1762.181,5
17.10.20192.169,52.1912.1662.185,5
18.10.20192.1602.187,52.1562.171,5
21.10.20192.185,52.1872.173,52.173,5
23.10.20192.1782.2002.1672.197,5
24.10.20192.2252.2492.222,52.234
25.10.20192.2092.2292.205,52.227,5
28.10.20192.2592.2692.249,52.260,5
29.10.20192.2652.286,52.262,52.286,5
30.10.20192.287,52.3012.2852.299,5
31.10.20192.287,52.2942.2512.261,5
01.11.20192.237,52.2502.2322.250
05.11.20192.2772.299,52.2652.297
06.11.20192.3242.3672.3022.316,5
07.11.20192.307,52.311,52.2852.308,5
08.11.20192.3252.327,52.302,52.322
11.11.20192.267,52.305,52.228,52.303,5
12.11.20192.280,52.290,52.251,52.270,5
13.11.20192.256,52.266,52.2462.257
14.11.20192.2142.2362.2102.210
15.11.20192.2022.2232.1932.206,5
18.11.20192.1952.213,52.1932.201
19.11.20192.187,52.1882.172,52.174,5
20.11.20192.157,52.179,52.154,52.165
21.11.20192.172,52.190,52.155,52.186
22.11.20192.1922.197,52.1812.189,5
25.11.20192.1942.1942.1792.183
26.11.20192.204,52.208,52.190,52.197,5
27.11.20192.191,52.2002.1862.192,5
28.11.20192.192,52.2082.189,52.196,5
29.11.20192.2102.2132.187,52.187,5
02.12.20192.1992.217,52.1972.210,5
03.12.20192.184,52.202,52.178,52.191,5
04.12.20192.180,52.1972.178,52.195,5
05.12.20192.193,52.2132.192,52.204,5
06.12.20192.1952.1992.165,52.168,5
09.12.20192.1782.182,52.166,52.172
10.12.20192.1642.174,52.1562.167,5
11.12.20192.1702.1732.1592.160
12.12.20192.1572.1582.1392.140,5
13.12.20192.175,52.177,52.1492.165,5
16.12.20192.146,52.151,52.1332.138,5
17.12.20192.149,52.1502.126,52.127
18.12.20192.1202.132,52.1182.128
19.12.20192.119,52.130,52.1172.118,5
20.12.20192.1152.119,52.100,52.112,5
23.12.20192.1072.114,52.103,52.104,5
24.12.20192.1052.107,52.0942.099
25.12.20192.0902.090,52.077,52.082,5
26.12.20192.088,52.101,52.0862.100
27.12.20192.057,52.0622.0512.053,5
30.12.20192.0402.0442.0342.035