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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.366,2551
KAPANIŞ 2.365,8204

En Düşük

DÜŞÜK 1.653,5

En Yüksek

YÜKSEK 2.733,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20211.7001.704,51.667,51.673
05.01.20211.672,51.6751.653,51.670,5
06.01.20211.6681.683,51.6601.681,5
07.01.20211.7141.7231.6991.716
08.01.20211.762,51.818,51.757,51.818,5
12.01.20211.8171.8311.804,51.825
13.01.20211.8351.8551.825,51.855
14.01.20211.914,51.9501.8981.950
15.01.20211.9851.9871.9541.982,5
18.01.20211.9771.9871.9471.961
19.01.20211.9872.033,51.9672.026,5
20.01.20212.0142.0352.0062.033
21.01.20212.044,52.055,52.014,52.037,5
22.01.20212.0462.053,52.0262.050
25.01.20212.0502.052,52.0382.050
26.01.20212.0202.0241.973,51.975,5
27.01.20211.9891.9961.948,51.959,5
28.01.20211.9281.9741.922,51.961
29.01.20211.960,51.960,51.9241.934
01.02.20211.943,51.9711.935,51.953
02.02.20211.966,51.966,51.9401.954
03.02.20211.976,52.001,51.9742.000
04.02.20212.0152.043,52.0142.030
05.02.20212.052,52.062,52.021,52.030
08.02.20212.032,52.0722.025,52.070,5
09.02.20212.0702.086,52.056,52.071,5
10.02.20212.1222.1822.1102.162,5
12.02.20212.1692.2052.145,52.205
15.02.20212.1902.2052.182,52.198
16.02.20212.2012.2492.200,52.227,5
17.02.20212.1162.155,52.0962.135,5
18.02.20212.1302.146,52.090,52.109,5
19.02.20212.0922.100,52.0522.058,5
22.02.20212.0902.124,52.0602.099,5
24.02.20212.121,52.121,52.081,52.088
25.02.20212.147,52.1732.133,52.157
26.02.20212.1402.154,52.080,52.080,5
01.03.20212.1012.116,52.082,52.096
02.03.20212.122,52.131,52.071,52.095,5
03.03.20212.130,52.1572.115,52.154,5
04.03.20212.1692.172,52.1302.159,5
05.03.20212.159,52.1912.131,52.184
08.03.20212.190,52.191,52.1422.151,5
09.03.20212.186,52.227,52.1742.219,5
10.03.20212.196,52.238,52.1912.236
11.03.20212.2162.219,52.166,52.178,5
12.03.20212.173,52.1992.1542.196
15.03.20212.2162.227,52.1942.202,5
16.03.20212.202,52.211,52.1872.195,5
17.03.20212.130,52.1782.1302.173,5
18.03.20212.204,52.241,52.1832.241,5
19.03.20212.2202.2452.2012.222
22.03.20212.2102.214,52.1792.203
23.03.20212.228,52.2442.195,52.197,5
24.03.20212.1662.1752.132,52.148
25.03.20212.1902.215,52.1712.191,5
26.03.20212.233,52.261,52.226,52.248
29.03.20212.2502.2842.243,52.277
30.03.20212.2782.315,52.266,52.315
31.03.20212.299,52.305,52.2172.237,5
01.04.20212.272,52.2852.187,52.191
02.04.20212.2002.2262.187,52.203,5
05.04.20212.2072.225,52.1932.205
06.04.20212.2252.2252.176,52.184,5
07.04.20212.1972.2162.1932.215,5
08.04.20212.2012.2162.177,52.194
09.04.20212.223,52.230,52.1942.198,5
12.04.20212.2092.2212.191,52.195,5
13.04.20212.207,52.217,52.1822.188,5
14.04.20212.174,52.203,52.160,52.202,5
15.04.20212.207,52.252,52.207,52.218
16.04.20212.228,52.236,52.206,52.217,5
19.04.20212.221,52.232,52.202,52.229,5
20.04.20212.2252.2252.195,52.203
21.04.20212.1552.1742.140,52.165
22.04.20212.2152.2232.2022.216,5
23.04.20212.2002.247,52.1952.247
26.04.20212.2652.267,52.2292.233,5
27.04.20212.2292.235,52.2072.209
28.04.20212.204,52.2412.1972.231
30.04.20212.2302.2422.183,52.188,5
06.05.20212.2492.2752.235,52.254
07.05.20212.268,52.2802.2542.270,5
10.05.20212.305,52.328,52.297,52.314
11.05.20212.295,52.3082.2712.284,5
12.05.20212.2852.3082.274,52.301
13.05.20212.292,52.3282.2902.306,5
14.05.20212.324,52.3342.2982.316
17.05.20212.324,52.3402.315,52.328,5
18.05.20212.307,52.393,52.306,52.367
19.05.20212.3662.4092.3512.404
20.05.20212.3972.4292.3902.421,5
21.05.20212.4072.408,52.370,52.386,5
24.05.20212.4052.428,52.3782.384,5
25.05.20212.385,52.4052.378,52.397,5
26.05.20212.4092.4142.380,52.394
27.05.20212.3902.4062.375,52.377,5
28.05.20212.423,52.4552.416,52.445,5
31.05.20212.426,52.4322.3932.403
01.06.20212.4252.435,52.3962.421
02.06.20212.4162.4622.4012.460,5
03.06.20212.4602.524,52.451,52.508
04.06.20212.523,52.5242.482,52.489,5
07.06.20212.497,52.5102.4672.487,5
08.06.20212.481,52.4982.4652.470,5
09.06.20212.475,52.486,52.465,52.471
10.06.20212.4742.484,52.4612.467
11.06.20212.4632.469,52.427,52.458
14.06.20212.484,52.5162.481,52.490,5
15.06.20212.4882.5052.479,52.498,5
16.06.20212.518,52.560,52.517,52.549,5
17.06.20212.5492.553,52.527,52.533
18.06.20212.5252.5422.496,52.522
21.06.20212.4722.483,52.429,52.438
22.06.20212.5252.5632.5142.562,5
23.06.20212.5622.607,52.550,52.581,5
24.06.20212.576,52.5812.5572.560,5
25.06.20212.5992.614,52.5792.581
28.06.20212.5822.5942.5652.567,5
29.06.20212.525,52.531,52.508,52.520,5
30.06.20212.5552.572,52.527,52.527,5
01.07.20212.520,52.532,52.5092.524
02.07.20212.5542.587,52.5482.585
05.07.20212.5602.572,52.538,52.546
06.07.20212.552,52.5732.543,52.562,5
07.07.20212.524,52.5332.5092.519
08.07.20212.512,52.5462.5022.502
09.07.20212.4752.4882.4392.478
12.07.20212.5132.524,52.468,52.480
13.07.20212.5202.5352.491,52.494
14.07.20212.467,52.472,52.397,52.397,5
15.07.20212.3702.375,52.352,52.359
16.07.20212.3432.3662.327,52.358,5
19.07.20212.323,52.3492.306,52.340,5
20.07.20212.323,52.3392.311,52.332,5
21.07.20212.3562.3872.353,52.357,5
26.07.20212.387,52.394,52.370,52.386
27.07.20212.417,52.418,52.386,52.408
28.07.20212.385,52.413,52.3852.395
29.07.20212.410,52.4152.3702.386
30.07.20212.380,52.4082.3692.400
02.08.20212.398,52.4402.3872.430
03.08.20212.401,52.419,52.384,52.402,5
04.08.20212.4242.4242.393,52.406
05.08.20212.3942.4142.382,52.414
06.08.20212.3972.4012.380,52.393
10.08.20212.4632.4642.380,52.439,5
11.08.20212.5002.6352.497,52.570
12.08.20212.5222.599,52.5192.574,5
13.08.20212.568,52.580,52.5322.572
16.08.20212.551,52.559,52.530,52.542
17.08.20212.5532.560,52.529,52.533,5
18.08.20212.538,52.553,52.5272.528,5
19.08.20212.523,52.524,52.4912.491
20.08.20212.4742.499,52.442,52.445,5
23.08.20212.4942.5352.4852.503
24.08.20212.5012.5142.4632.488
25.08.20212.4912.5202.4742.485
26.08.20212.5302.531,52.4932.508
27.08.20212.491,52.509,52.479,52.489
30.08.20212.519,52.5232.493,52.518,5
31.08.20212.500,52.5402.476,52.532
01.09.20212.532,52.550,52.5182.535
02.09.20212.520,52.537,52.5012.531,5
03.09.20212.542,52.583,52.5282.578,5
06.09.20212.5952.6232.5872.617,5
07.09.20212.6252.6622.6182.660
08.09.20212.656,52.6812.6472.669
09.09.20212.6372.646,52.6102.622
10.09.20212.6402.6692.6332.652,5
13.09.20212.6402.665,52.6262.665
14.09.20212.6752.6882.6502.655,5
15.09.20212.611,52.646,52.611,52.636,5
16.09.20212.6452.677,52.6402.657,5
17.09.20212.667,52.6702.6412.661
21.09.20212.6212.670,52.615,52.651,5
22.09.20212.6452.647,52.614,52.619,5
24.09.20212.6552.677,52.6532.675
27.09.20212.708,52.733,52.680,52.689
28.09.20212.6912.714,52.668,52.711,5
29.09.20212.693,52.718,52.6802.707
30.09.20212.7132.717,52.646,52.653
01.10.20212.633,52.645,52.5682.581
04.10.20212.6012.6072.566,52.576
05.10.20212.5472.575,52.5392.563,5
06.10.20212.571,52.5992.5402.581,5
07.10.20212.5522.5782.5332.565
08.10.20212.6142.637,52.5822.583
11.10.20212.609,52.644,52.6032.636
12.10.20212.6502.667,52.629,52.663
13.10.20212.651,52.676,52.618,52.624
14.10.20212.621,52.643,52.609,52.623,5
15.10.20212.648,52.6612.6272.657,5
18.10.20212.657,52.661,52.640,52.646
19.10.20212.6372.6412.578,52.607,5
20.10.20212.6002.604,52.548,52.548,5
21.10.20212.5512.570,52.529,52.529,5
22.10.20212.5402.573,52.5342.550,5
25.10.20212.5082.521,52.4962.498
26.10.20212.5282.550,52.524,52.537,5
27.10.20212.5282.543,52.513,52.532,5
28.10.20212.5072.5402.5062.520
29.10.20212.5052.514,52.4812.509,5
01.11.20212.553,52.567,52.535,52.566
02.11.20212.5662.5692.519,52.520
04.11.20212.5652.5652.5242.540
05.11.20212.536,52.582,52.5362.563,5
08.11.20212.5652.5892.5522.579
09.11.20212.572,52.575,52.5182.518
10.11.20212.5052.513,52.4502.452
11.11.20212.442,52.483,52.440,52.456,5
12.11.20212.5502.5502.461,52.481,5
15.11.20212.5002.508,52.4562.461,5
16.11.20212.4552.4892.449,52.478,5
17.11.20212.464,52.4912.458,52.488,5
18.11.20212.4562.4582.4182.445
19.11.20212.445,52.4632.435,52.453,5
22.11.20212.458,52.4712.437,52.465
24.11.20212.461,52.4812.4462.448
25.11.20212.439,52.4532.4262.428,5
26.11.20212.4082.415,52.3662.376
29.11.20212.331,52.3342.301,52.302,5
30.11.20212.3372.3592.296,52.302,5
01.12.20212.294,52.329,52.275,52.311
02.12.20212.3052.357,52.2922.350,5
03.12.20212.362,52.403,52.3602.401,5
06.12.20212.4032.418,52.371,52.409,5
07.12.20212.444,52.477,52.4292.466,5
08.12.20212.4872.4922.458,52.483,5
09.12.20212.487,52.527,52.4822.509,5
10.12.20212.4972.509,52.459,52.461,5
13.12.20212.496,52.499,52.481,52.483
14.12.20212.4892.5002.4752.488,5
15.12.20212.4552.482,52.4522.467
16.12.20212.4912.5082.4652.486,5
17.12.20212.4752.4992.4702.480,5
20.12.20212.410,52.4222.371,52.374
21.12.20212.4092.441,52.403,52.432
22.12.20212.457,52.469,52.451,52.462
23.12.20212.4812.498,52.466,52.498,5
24.12.20212.499,52.501,52.4832.496,5
27.12.20212.497,52.523,52.4952.515
28.12.20212.5392.548,52.523,52.548
29.12.20212.492,52.509,52.4572.470
30.12.20212.4632.488,52.452,52.474,5