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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.502,1127
KAPANIŞ 2.500,6783

En Düşük

DÜŞÜK 2.021

En Yüksek

YÜKSEK 2.754,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20222.4922.4952.460,52.480
05.01.20222.5012.549,52.4802.549
06.01.20222.549,52.572,52.5342.546,5
07.01.20222.563,52.573,52.519,52.541
11.01.20222.543,52.5482.5032.546
12.01.20222.549,52.5752.5462.569,5
13.01.20222.555,52.560,52.5322.552,5
14.01.20222.5402.548,52.521,52.539,5
17.01.20222.5792.631,52.5712.587,5
18.01.20222.570,52.582,52.5232.536
19.01.20222.505,52.5262.4642.477,5
20.01.20222.4852.5302.4832.515
21.01.20222.491,52.566,52.4862.556
24.01.20222.5502.559,52.5322.555,5
25.01.20222.535,52.5542.5042.531,5
26.01.20222.535,52.553,52.5042.504
27.01.20222.5292.534,52.468,52.484,5
28.01.20222.484,52.5192.482,52.508
31.01.20222.512,52.5152.4812.506,5
01.02.20222.504,52.5202.4812.486
02.02.20222.5142.552,52.513,52.533
03.02.20222.544,52.589,52.5382.584
04.02.20222.580,52.5962.5702.596
07.02.20222.5752.6022.5662.599
08.02.20222.634,52.6642.625,52.649,5
09.02.20222.653,52.6602.6292.635
10.02.20222.6642.6642.600,52.629
14.02.20222.5502.5572.3732.394,5
15.02.20222.415,52.477,52.402,52.450,5
16.02.20222.670,52.6832.606,52.631,5
17.02.20222.6032.643,52.595,52.631,5
18.02.20222.6152.628,52.565,52.567
21.02.20222.544,52.577,52.538,52.567
22.02.20222.5102.5162.460,52.474
24.02.20222.4392.4542.340,52.341
25.02.20222.3402.3642.331,52.340
28.02.20222.330,52.370,52.329,52.362,5
01.03.20222.359,52.3792.336,52.348
02.03.20222.225,52.2392.177,52.189,5
03.03.20222.2362.253,52.2222.247,5
04.03.20222.252,52.2902.2222.227
07.03.20222.182,52.1972.0942.131,5
08.03.20222.111,52.132,52.0212.028,5
09.03.20222.028,52.1002.027,52.075
10.03.20222.115,52.163,52.1062.140,5
11.03.20222.120,52.1372.078,52.102,5
14.03.20222.1122.155,52.1022.149,5
15.03.20222.1512.1962.144,52.184,5
16.03.20222.1882.206,52.1622.185,5
17.03.20222.2452.253,52.2282.241
18.03.20222.2202.262,52.2172.251
22.03.20222.2772.2962.2622.273,5
23.03.20222.297,52.2992.2682.287,5
24.03.20222.279,52.315,52.254,52.315,5
25.03.20222.3202.349,52.298,52.312
28.03.20222.3302.3402.2922.324,5
29.03.20222.324,52.348,52.312,52.347,5
30.03.20222.369,52.3822.351,52.370,5
31.03.20222.3702.3962.3482.379
01.04.20222.344,52.376,52.328,52.365,5
04.04.20222.3652.3702.3502.366
05.04.20222.3502.366,52.327,52.341,5
06.04.20222.3272.3512.2792.285,5
07.04.20222.2402.276,52.2342.270
08.04.20222.272,52.2812.226,52.239,5
11.04.20222.2612.2722.236,52.241
12.04.20222.249,52.2592.2142.218
13.04.20222.242,52.292,52.2402.288,5
14.04.20222.299,52.3222.288,52.320,5
15.04.20222.3002.3302.292,52.325,5
18.04.20222.3002.303,52.2722.300,5
19.04.20222.3152.321,52.2902.319,5
20.04.20222.357,52.3822.342,52.369,5
21.04.20222.3582.3892.357,52.385,5
22.04.20222.3772.3792.326,52.343,5
25.04.20222.325,52.3512.296,52.340,5
26.04.20222.3572.403,52.3482.383,5
27.04.20222.4052.409,52.3382.347
28.04.20222.3352.3902.3292.383,5
02.05.20222.418,52.439,52.400,52.412
06.05.20222.4072.4362.403,52.432,5
09.05.20222.4002.4132.380,52.381,5
10.05.20222.374,52.380,52.345,52.369
11.05.20222.364,52.3782.3462.354
12.05.20222.4252.457,52.394,52.396,5
13.05.20222.4102.435,52.397,52.416
16.05.20222.447,52.4572.4112.412
17.05.20222.401,52.456,52.399,52.451
18.05.20222.4632.4812.434,52.443
19.05.20222.4082.4442.3992.439
20.05.20222.488,52.4892.4452.453,5
23.05.20222.4872.502,52.4742.487,5
24.05.20222.487,52.504,52.457,52.457,5
25.05.20222.4732.501,52.472,52.492
26.05.20222.5212.5392.5162.520,5
27.05.20222.5672.5672.492,52.495
30.05.20222.5122.5482.507,52.534
31.05.20222.530,52.5662.5282.541,5
01.06.20222.573,52.5932.5702.584,5
02.06.20222.584,52.613,52.573,52.594
03.06.20222.5872.589,52.5612.585,5
06.06.20222.5872.609,52.586,52.598
07.06.20222.617,52.6382.611,52.619,5
08.06.20222.660,52.672,52.6402.644
09.06.20222.6442.653,52.6172.639
10.06.20222.6082.6462.6002.626,5
13.06.20222.585,52.5952.5692.583,5
14.06.20222.5392.5582.526,52.549
15.06.20222.5422.5632.532,52.532,5
16.06.20222.5602.609,52.5552.583,5
17.06.20222.510,52.546,52.503,52.527
20.06.20222.5602.5662.5062.518
21.06.20222.5512.593,52.5462.580
22.06.20222.6302.631,52.605,52.619
23.06.20222.641,52.659,52.6172.620,5
24.06.20222.6202.630,52.5802.596
27.06.20222.6342.635,52.5692.581,5
28.06.20222.5682.5962.5642.583,5
29.06.20222.5092.527,52.4852.492,5
30.06.20222.462,52.4942.451,52.475
01.07.20222.4402.4482.362,52.372,5
04.07.20222.366,52.3952.366,52.389
05.07.20222.417,52.417,52.396,52.408,5
06.07.20222.3892.4302.3862.417
07.07.20222.4162.4992.4162.496,5
08.07.20222.5062.5222.4832.483
11.07.20222.5302.537,52.5162.519
12.07.20222.5252.5252.4942.503,5
13.07.20222.5202.526,52.5032.506,5
14.07.20222.5062.532,52.5042.523
15.07.20222.516,52.525,52.485,52.504,5
19.07.20222.531,52.5692.528,52.563,5
20.07.20222.6182.644,52.6142.637,5
21.07.20222.6232.6362.5942.615
22.07.20222.5812.6112.579,52.603,5
25.07.20222.5752.611,52.5752.583,5
26.07.20222.6002.6202.599,52.609,5
27.07.20222.6132.6232.591,52.602,5
28.07.20222.639,52.6452.607,52.622
29.07.20222.6222.6262.586,52.599
01.08.20222.6152.670,52.6102.670,5
02.08.20222.646,52.6502.612,52.625,5
03.08.20222.626,52.637,52.616,52.634
04.08.20222.6702.673,52.638,52.640,5
05.08.20222.613,52.664,52.613,52.658
08.08.20222.6362.6902.6302.690
09.08.20222.6812.696,52.641,52.675,5
10.08.20222.6502.675,52.6282.673
12.08.20222.672,52.6732.6172.673
15.08.20222.6952.7412.693,52.723,5
16.08.20222.7282.7372.7032.716,5
17.08.20222.7192.7422.715,52.735
18.08.20222.709,52.7262.706,52.719,5
19.08.20222.7332.7372.720,52.723,5
22.08.20222.708,52.7322.702,52.730
23.08.20222.717,52.7252.670,52.676
24.08.20222.705,52.727,52.705,52.715
25.08.20222.7242.729,52.7162.716
26.08.20222.737,52.754,52.7362.742,5
29.08.20222.692,52.7052.680,52.690
30.08.20222.722,52.7252.6882.689,5
31.08.20222.6602.6912.6602.676,5
01.09.20222.6402.667,52.6102.617
02.09.20222.6172.6332.6062.614
05.09.20222.6002.6142.592,52.602,5
06.09.20222.5902.6072.5802.594
07.09.20222.5892.610,52.562,52.580
08.09.20222.613,52.6342.6122.626
09.09.20222.6012.624,52.5952.602
12.09.20222.6272.6272.603,52.613
13.09.20222.6052.638,52.598,52.635
14.09.20222.572,52.596,52.535,52.535,5
15.09.20222.5412.556,52.5372.545
16.09.20222.5242.5302.5062.514,5
20.09.20222.539,52.5602.5362.547,5
21.09.20222.512,52.520,52.502,52.508
22.09.20222.4902.513,52.479,52.513,5
26.09.20222.4722.4752.409,52.411,5
27.09.20222.4372.449,52.4222.428,5
28.09.20222.3952.4042.3662.381
29.09.20222.408,52.427,52.3932.419
30.09.20222.3952.4012.3292.334,5
03.10.20222.3162.396,52.3162.393
04.10.20222.4492.455,52.416,52.447
05.10.20222.458,52.4652.4322.442,5
06.10.20222.442,52.471,52.442,52.459,5
07.10.20222.4282.453,52.408,52.451
11.10.20222.434,52.4542.4182.431
12.10.20222.4262.444,52.4212.430
13.10.20222.432,52.4512.420,52.440,5
14.10.20222.475,52.5072.4572.498
17.10.20222.4852.4922.467,52.476,5
18.10.20222.5042.5052.478,52.501,5
19.10.20222.510,52.541,52.5102.518
20.10.20222.5232.542,52.520,52.541,5
21.10.20222.525,52.542,52.525,52.538
24.10.20222.6002.601,52.5792.582
25.10.20222.6142.6442.6052.643
26.10.20222.6452.6472.623,52.626
27.10.20222.6572.6602.613,52.618
28.10.20222.6182.654,52.611,52.632,5
31.10.20222.6552.6862.6532.681
01.11.20222.672,52.6862.6622.680,5
02.11.20222.680,52.6942.656,52.666,5
04.11.20222.639,52.6472.607,52.625
07.11.20222.662,52.6802.649,52.663
08.11.20222.694,52.695,52.6672.685,5
09.11.20222.688,52.6952.6662.672
10.11.20222.6222.623,52.572,52.586,5
11.11.20222.7002.728,52.6852.699
14.11.20222.6992.713,52.6782.679,5
15.11.20222.6722.7012.6632.694
16.11.20222.682,52.682,52.6142.635,5
17.11.20222.607,52.628,52.6012.620
18.11.20222.6122.6422.5962.630,5
21.11.20222.645,52.6492.6202.641,5
22.11.20222.6502.684,52.646,52.680,5
24.11.20222.685,52.691,52.661,52.663
25.11.20222.614,52.6412.5852.616
28.11.20222.6002.621,52.595,52.617
29.11.20222.6022.6062.5792.582
30.11.20222.5752.599,52.5702.583,5
01.12.20222.6002.600,52.5672.571,5
02.12.20222.522,52.5312.4992.522
05.12.20222.532,52.5432.5072.518
06.12.20222.517,52.535,52.511,52.526,5
07.12.20222.512,52.5292.505,52.505,5
08.12.20222.479,52.5032.473,52.502,5
09.12.20222.5342.5462.511,52.519,5
12.12.20222.5102.5342.5092.530,5
13.12.20222.535,52.541,52.5152.516
14.12.20222.5012.520,52.487,52.514,5
15.12.20222.4892.521,52.4892.500
16.12.20222.4852.494,52.476,52.479,5
19.12.20222.444,52.457,52.433,52.447,5
20.12.20222.4652.4722.409,52.419,5
21.12.20222.4172.4232.385,52.385,5
22.12.20222.4182.419,52.3912.399
23.12.20222.3892.3992.379,52.387
26.12.20222.4092.421,52.404,52.417,5
27.12.20222.430,52.4382.4162.416
28.12.20222.4152.4232.3962.419,5
29.12.20222.361,52.3712.3472.353
30.12.20222.353,52.371,52.345,52.345,5