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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.750,4948
KAPANIŞ 1.749,9225

En Düşük

DÜŞÜK 1.430,75

En Yüksek

YÜKSEK 2.041
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20202.005,52.009,51.998,52.004,5
07.01.20202.0142.0412.0082.036
08.01.20202.0022.016,51.995,52.004,5
09.01.20202.0242.029,52.013,52.017
10.01.20202.024,52.028,52.003,52.003,5
14.01.20201.9951.999,51.9881.995
15.01.20201.9882.0081.986,52.005
16.01.20202.0102.0131.9931.993
17.01.20201.9962.007,51.995,52.007,5
20.01.20202.0062.013,52.003,52.010,5
21.01.20202.0102.015,51.997,52.003,5
22.01.20201.9951.998,51.988,51.992
23.01.20201.981,51.982,51.9701.970,5
24.01.20201.970,51.974,51.958,51.961
27.01.20201.9451.953,51.937,51.947,5
28.01.20201.9291.941,51.924,51.936,5
29.01.20201.937,51.961,51.9371.958
30.01.20201.9621.962,51.9311.949
31.01.20201.9491.9631.9491.950,5
03.02.20201.936,51.9601.9341.949
04.02.20201.939,51.957,51.9351.951
05.02.20201.9721.9761.9571.970,5
06.02.20201.990,52.0121.990,52.000,5
07.02.20202.006,52.008,51.9912.006
10.02.20201.992,52.0001.9741.977
12.02.20201.9421.946,51.9281.929,5
13.02.20201.9331.9451.927,51.945
14.02.20201.935,51.945,51.9281.945,5
17.02.20201.9311.9551.929,51.954
18.02.20201.942,51.969,51.940,51.951,5
19.02.20201.960,52.000,51.955,51.991,5
20.02.20202.0012.0091.9761.991,5
21.02.20201.9831.997,51.9771.977
25.02.20201.9001.9351.898,51.918
26.02.20201.8951.897,51.8821.888
27.02.20201.8751.8801.8461.857,5
28.02.20201.8051.824,51.785,51.803
02.03.20201.7751.839,51.768,51.823
03.03.20201.837,51.846,51.789,51.789,5
04.03.20201.7681.792,51.755,51.777
05.03.20201.790,51.799,51.778,51.791,5
06.03.20201.7661.7721.723,51.730,5
09.03.20201.6751.691,51.6251.639,5
10.03.20201.5951.6441.5581.635,5
11.03.20201.6341.6921.633,51.658,5
12.03.20201.619,51.634,51.579,51.610,5
13.03.20201.489,751.6281.4831.558,5
16.03.20201.550,51.5641.487,51.490,25
17.03.20201.4501.5141.430,751.503
18.03.20201.500,51.566,51.4921.495,5
19.03.20201.520,51.5771.5051.550,5
23.03.20201.555,51.600,51.532,51.542,5
24.03.20201.5821.586,51.540,51.584
25.03.20201.6191.7081.6181.705
26.03.20201.656,51.657,51.5911.626,5
27.03.20201.675,51.6921.631,51.692
30.03.20201.6431.7071.630,51.704,5
31.03.20201.7051.7161.6541.661,5
01.04.20201.6451.656,51.571,51.586
02.04.20201.5681.594,51.545,51.558,5
03.04.20201.5411.567,51.527,51.547
06.04.20201.547,51.593,51.522,51.582,5
07.04.20201.641,51.656,51.608,51.643
08.04.20201.6501.6851.632,51.679
09.04.20201.674,51.6851.653,51.685
10.04.20201.677,51.6801.6351.663,5
13.04.20201.648,51.659,51.6261.627,5
14.04.20201.637,51.6571.6231.647,5
15.04.20201.634,51.6531.6221.646,5
16.04.20201.612,51.6251.6031.607,5
17.04.20201.621,51.658,51.6151.640,5
20.04.20201.6251.6411.615,51.625
21.04.20201.609,51.624,51.594,51.621,5
22.04.20201.6041.6061.581,51.595
23.04.20201.6071.627,51.605,51.627,5
24.04.20201.624,51.627,51.6071.625,5
27.04.20201.6401.643,51.620,51.636,5
28.04.20201.6401.6681.6331.667
30.04.20201.7021.7121.6701.689
01.05.20201.6691.669,51.6251.632,5
07.05.20201.605,51.616,51.5931.614
08.05.20201.6361.651,51.6221.651,5
11.05.20201.7191.7191.685,51.711
12.05.20201.677,51.6851.636,51.643,5
13.05.20201.637,51.6571.625,51.639
14.05.20201.621,51.6371.5931.595,5
15.05.20201.621,51.6331.5831.594
18.05.20201.6001.622,51.593,51.617
19.05.20201.650,51.676,51.6451.673
20.05.20201.6651.6871.6601.680,5
21.05.20201.6871.6871.651,51.652
22.05.20201.6611.663,51.625,51.628,5
25.05.20201.6601.6641.6461.659,5
26.05.20201.662,51.6991.6611.687
27.05.20201.715,51.7641.701,51.762,5
28.05.20201.7801.824,51.7801.820
29.05.20201.765,51.8001.764,51.788,5
01.06.20201.7681.7831.750,51.760
02.06.20201.7721.789,51.7641.776
03.06.20201.8351.838,51.808,51.824
04.06.20201.844,51.848,51.798,51.819,5
05.06.20201.8101.841,51.805,51.840
08.06.20201.8691.8741.8431.874
09.06.20201.8811.8941.8661.879,5
10.06.20201.8301.856,51.827,51.851,5
11.06.20201.812,51.8371.799,51.799,5
12.06.20201.769,51.7881.743,51.780,5
15.06.20201.7751.7891.7341.734
16.06.20201.7691.827,51.753,51.821
17.06.20201.811,51.812,51.7751.787,5
18.06.20201.766,51.780,51.7541.770
19.06.20201.7721.7731.7481.754,5
22.06.20201.754,51.7751.754,51.758
23.06.20201.776,51.7881.7561.774
24.06.20201.7701.785,51.758,51.775
25.06.20201.754,51.7631.747,51.755,5
26.06.20201.7651.7701.750,51.756
29.06.20201.7251.7501.7151.727,5
30.06.20201.762,51.777,51.7331.734,5
01.07.20201.733,51.7421.6861.692,5
02.07.20201.704,51.7181.6931.704
03.07.20201.727,51.7291.695,51.713,5
06.07.20201.7241.745,51.718,51.742,5
07.07.20201.7421.7421.703,51.716
08.07.20201.713,51.7321.6991.699
09.07.20201.6951.7101.684,51.693,5
10.07.20201.6901.706,51.6741.695
13.07.20201.7261.7461.717,51.735,5
14.07.20201.725,51.738,51.7171.732
15.07.20201.7481.7691.7461.764
16.07.20201.7601.7871.753,51.761,5
17.07.20201.761,51.761,51.7431.747,5
20.07.20201.730,51.735,51.7121.729
21.07.20201.7241.7241.702,51.708
22.07.20201.7251.7371.7081.709,5
27.07.20201.684,51.7141.677,51.714
28.07.20201.6871.706,51.682,51.692
29.07.20201.682,51.690,51.6681.668
30.07.20201.6591.664,51.627,51.642
31.07.20201.625,51.6271.5471.547
03.08.20201.5701.576,51.5391.548,5
04.08.20201.5691.598,51.558,51.597,5
05.08.20201.5761.588,51.563,51.578,5
06.08.20201.590,51.6021.577,51.585
07.08.20201.5751.5901.572,51.576
11.08.20201.583,51.6351.5811.613,5
12.08.20201.626,51.6571.626,51.649,5
13.08.20201.6701.674,51.6431.660,5
14.08.20201.6641.6671.6511.652,5
17.08.20201.654,51.662,51.642,51.646,5
18.08.20201.6401.647,51.6211.634
19.08.20201.6201.6631.6151.661
20.08.20201.657,51.6671.644,51.649,5
21.08.20201.6751.6941.6711.679
24.08.20201.679,51.6861.641,51.644,5
25.08.20201.670,51.6781.6591.666
26.08.20201.647,51.6651.647,51.659,5
27.08.20201.667,51.671,51.659,51.671
28.08.20201.6801.7061.651,51.669
31.08.20201.6851.6911.6681.680,5
01.09.20201.6711.685,51.662,51.666,5
02.09.20201.678,51.6791.6601.664,5
03.09.20201.6721.6811.663,51.667
04.09.20201.6601.687,51.6581.681
07.09.20201.6801.693,51.677,51.684
08.09.20201.7151.716,51.688,51.704
09.09.20201.6691.687,51.6651.684,5
10.09.20201.7011.7221.691,51.721
11.09.20201.719,51.7471.6971.746,5
14.09.20201.7461.7841.743,51.782,5
15.09.20201.771,51.771,51.748,51.755
16.09.20201.7341.7411.715,51.719
17.09.20201.7241.7251.6981.701,5
18.09.20201.696,51.7011.6791.685
23.09.20201.6751.7121.666,51.702
24.09.20201.6891.6971.6691.673,5
25.09.20201.681,51.6901.6691.676
28.09.20201.6761.698,51.6641.697,5
29.09.20201.697,51.712,51.693,51.705
30.09.20201.6881.688,51.658,51.658,5
02.10.20201.6701.678,51.650,51.658
05.10.20201.685,51.705,51.6831.692,5
06.10.20201.707,51.729,51.702,51.728,5
07.10.20201.7171.743,51.7071.738,5
08.10.20201.747,51.7481.7291.732,5
09.10.20201.749,51.752,51.727,51.728,5
12.10.20201.7191.720,51.703,51.704,5
13.10.20201.709,51.709,51.677,51.699,5
14.10.20201.682,51.6841.667,51.674,5
15.10.20201.690,51.7031.681,51.681,5
16.10.20201.6741.6791.6621.662,5
19.10.20201.6801.697,51.6791.694,5
20.10.20201.6901.696,51.679,51.681,5
21.10.20201.692,51.713,51.692,51.702,5
22.10.20201.7071.717,51.7021.706,5
23.10.20201.7321.8111.7321.809
26.10.20201.811,51.8251.7901.798,5
27.10.20201.784,51.7851.755,51.756,5
28.10.20201.736,51.738,51.7171.730
29.10.20201.698,51.735,51.6931.723
30.10.20201.7381.742,51.6901.695
02.11.20201.699,51.748,51.698,51.737,5
04.11.20201.779,51.793,51.7411.741
05.11.20201.721,51.721,51.6921.717,5
06.11.20201.732,51.751,51.715,51.746,5
09.11.20201.7751.779,51.758,51.770,5
10.11.20201.825,51.8651.815,51.828
11.11.20201.8791.8901.8401.857,5
12.11.20201.8441.881,51.834,51.878,5
13.11.20201.8101.836,51.7681.783,5
16.11.20201.7981.8321.7921.798,5
17.11.20201.8271.8381.807,51.836
18.11.20201.837,51.8401.817,51.830
19.11.20201.8421.8581.8271.839,5
20.11.20201.825,51.8741.8181.872,5
24.11.20201.9001.9311.8901.925,5
25.11.20201.960,51.9631.910,51.918
26.11.20201.912,51.9181.8851.899
27.11.20201.908,51.917,51.885,51.902
30.11.20201.8901.8921.8221.822
01.12.20201.8631.8701.8301.848,5
02.12.20201.8831.9031.866,51.896
03.12.20201.888,51.8901.870,51.874
04.12.20201.8601.8921.8541.884,5
07.12.20201.8971.9021.8551.855,5
08.12.20201.8501.857,51.836,51.843
09.12.20201.8471.8691.843,51.863,5
10.12.20201.8661.8831.8411.841
11.12.20201.841,51.8611.829,51.833
14.12.20201.8241.8511.820,51.830,5
15.12.20201.822,51.822,51.792,51.795
16.12.20201.788,51.792,51.758,51.781,5
17.12.20201.786,51.791,51.7661.767
18.12.20201.754,51.756,51.7121.721,5
21.12.20201.735,51.7451.7081.733,5
22.12.20201.7401.7441.720,51.736
23.12.20201.742,51.746,51.696,51.699
24.12.20201.7121.721,51.698,51.702,5
25.12.20201.706,51.726,51.704,51.725,5
28.12.20201.729,51.733,51.707,51.716,5
29.12.20201.691,51.7151.683,51.715
30.12.20201.710,51.7121.6911.692