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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.788,9167
KAPANIŞ 2.787,7866

En Düşük

DÜŞÜK 2.274

En Yüksek

YÜKSEK 3.122,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20232.3022.323,52.2742.319,5
05.01.20232.354,52.3682.3162.332,5
06.01.20232.335,52.353,52.325,52.346
10.01.20232.3572.363,52.340,52.352
11.01.20232.3652.3762.351,52.374
12.01.20232.374,52.393,52.3732.382
13.01.20232.376,52.392,52.3512.355
16.01.20232.3452.348,52.3292.344,5
17.01.20232.3402.368,52.3402.362
18.01.20232.365,52.4122.351,52.394
19.01.20232.3752.3932.369,52.377
20.01.20232.371,52.3782.3602.374,5
23.01.20232.3992.4042.373,52.385,5
24.01.20232.4182.4312.4072.430
25.01.20232.432,52.446,52.4262.438
26.01.20232.438,52.444,52.421,52.433
27.01.20232.4442.4442.4282.433
30.01.20232.437,52.4462.415,52.419
31.01.20232.4312.4362.413,52.417,5
01.02.20232.4392.4412.414,52.414,5
02.02.20232.4312.437,52.401,52.406
03.02.20232.4002.403,52.3862.400
06.02.20232.4272.448,52.4212.427,5
07.02.20232.4182.4332.4112.414,5
08.02.20232.425,52.438,52.422,52.433,5
09.02.20232.4272.4302.406,52.414
10.02.20232.434,52.434,52.4112.429
13.02.20232.415,52.4282.397,52.423,5
14.02.20232.442,52.446,52.422,52.437,5
15.02.20232.4452.446,52.420,52.427,5
16.02.20232.443,52.4752.4402.468
17.02.20232.5302.5752.5162.574
20.02.20232.6032.6202.577,52.611
21.02.20232.6002.614,52.586,52.602
22.02.20232.6092.6122.587,52.592
24.02.20232.5782.609,52.576,52.609,5
27.02.20232.6172.619,52.5992.604,5
28.02.20232.6052.629,52.5992.612,5
01.03.20232.613,52.623,52.6092.618,5
02.03.20232.628,52.629,52.6032.609,5
03.03.20232.6002.624,52.5952.618,5
06.03.20232.6302.644,52.6252.635,5
07.03.20232.6352.6502.630,52.642,5
08.03.20232.6452.6802.641,52.678
09.03.20232.7002.706,52.673,52.677,5
10.03.20232.6752.6892.665,52.689
13.03.20232.6592.665,52.6212.635
14.03.20232.602,52.610,52.5312.562
15.03.20232.5832.5912.532,52.543
16.03.20232.4932.5182.467,52.516,5
17.03.20232.549,52.5552.509,52.533
20.03.20232.5252.5292.502,52.514
22.03.20232.5892.5952.5702.575
23.03.20232.5752.6042.570,52.596
24.03.20232.5812.603,52.5812.586
27.03.20232.606,52.6162.591,52.608,5
28.03.20232.6212.631,52.608,52.612
29.03.20232.614,52.676,52.6132.675,5
30.03.20232.704,52.7142.678,52.702,5
31.03.20232.707,52.7142.675,52.683,5
03.04.20232.6752.677,52.641,52.661,5
04.04.20232.6522.666,52.643,52.659,5
05.04.20232.6362.647,52.6062.616,5
06.04.20232.6002.6002.5562.562
07.04.20232.5732.5812.5542.558
10.04.20232.5842.599,52.5762.590
11.04.20232.616,52.6382.6102.625,5
12.04.20232.6292.674,52.6292.654,5
13.04.20232.664,52.664,52.630,52.639,5
14.04.20232.6242.646,52.613,52.635,5
17.04.20232.6602.6872.659,52.677
18.04.20232.6852.6882.666,52.678,5
19.04.20232.6722.685,52.6722.679,5
20.04.20232.6692.676,52.6562.668
21.04.20232.653,52.677,52.650,52.664
24.04.20232.6622.6812.655,52.675,5
25.04.20232.707,52.722,52.680,52.682
26.04.20232.656,52.678,52.653,52.661
27.04.20232.6632.6952.6632.690
28.04.20232.7152.719,52.6932.719
01.05.20232.7352.743,52.724,52.738
02.05.20232.7382.743,52.7252.743
08.05.20232.719,52.7652.708,52.753,5
09.05.20232.7652.7852.7512.780,5
10.05.20232.7652.7662.721,52.738,5
11.05.20232.7232.7242.698,52.711
12.05.20232.715,52.790,52.7152.769
15.05.20232.768,52.8412.766,52.817,5
16.05.20232.800,52.839,52.7892.823,5
17.05.20232.821,52.8332.8102.820
18.05.20232.844,52.846,52.8082.815,5
19.05.20232.8262.8412.8212.827,5
22.05.20232.8432.867,52.8202.865
23.05.20232.8802.888,52.8292.851
24.05.20232.851,52.8532.828,52.845
25.05.20232.827,52.8542.8202.837
26.05.20232.8632.871,52.8492.858,5
29.05.20232.8952.9182.8772.881,5
30.05.20232.8702.8802.838,52.876
31.05.20232.8452.8522.826,52.839
01.06.20232.8342.8362.7962.803
02.06.20232.817,52.833,52.7942.832
05.06.20232.8822.896,52.8722.896
06.06.20232.8922.9082.8722.900
07.06.20232.933,52.957,52.884,52.890
08.06.20232.9082.9082.854,52.878,5
09.06.20232.914,52.928,52.882,52.928,5
12.06.20232.9622.970,52.921,52.927,5
13.06.20232.9602.9922.952,52.972,5
14.06.20233.0083.0232.9943.006,5
15.06.20233.012,53.033,52.982,53.016,5
16.06.20233.024,53.028,52.9873.003,5
19.06.20233.0243.0242.962,52.978
20.06.20232.972,52.979,52.9382.957,5
21.06.20232.9372.986,52.927,52.985,5
22.06.20232.9913.015,52.985,52.987
23.06.20233.0003.0052.928,52.947
26.06.20232.9482.9882.9322.965,5
27.06.20232.9832.984,52.955,52.972
28.06.20232.9853.0202.973,53.020
29.06.20232.981,52.993,52.958,52.967
30.06.20232.9502.958,52.9242.946
03.07.20232.9782.9912.960,52.968,5
04.07.20232.9532.9632.9102.916,5
05.07.20232.9092.934,52.9022.934,5
06.07.20232.9232.930,52.880,52.892,5
07.07.20232.876,52.8962.847,52.875
10.07.20232.8602.8882.845,52.865
11.07.20232.8902.8972.858,52.869
12.07.20232.8692.8792.8522.872
13.07.20232.871,52.8742.8382.850,5
14.07.20232.862,52.8902.834,52.869
18.07.20232.856,52.879,52.843,52.875
19.07.20232.8952.9092.885,52.907,5
20.07.20232.9132.920,52.8772.885,5
21.07.20232.8562.8942.8462.867
24.07.20232.8952.9202.887,52.896
25.07.20232.895,52.919,52.880,52.918
26.07.20232.9162.919,52.8782.884
27.07.20232.8752.898,52.867,52.892
28.07.20232.8752.9242.857,52.923,5
31.07.20232.9252.962,52.923,52.946,5
01.08.20232.942,52.9832.925,52.976
02.08.20232.9622.991,52.944,52.951
03.08.20232.9302.933,52.876,52.887,5
04.08.20232.8502.8712.826,52.839
07.08.20232.8292.876,52.8182.864,5
08.08.20232.8772.898,52.874,52.890
09.08.20232.9032.9052.7822.797
10.08.20232.750,52.830,52.7402.829,5
14.08.20232.8252.8692.7792.788
15.08.20232.809,52.8132.7882.796
16.08.20232.771,52.7742.7372.755
17.08.20232.742,52.782,52.737,52.775
18.08.20232.752,52.7752.744,52.770,5
21.08.20232.7702.776,52.750,52.756,5
22.08.20232.777,52.7812.756,52.778
23.08.20232.7652.7912.7612.791
24.08.20232.7762.7782.7572.773,5
25.08.20232.756,52.771,52.7552.756,5
28.08.20232.7852.8122.779,52.812
29.08.20232.820,52.8442.820,52.831
30.08.20232.837,52.841,52.8142.823
31.08.20232.823,52.8562.823,52.830,5
01.09.20232.8262.844,52.8142.831
04.09.20232.8352.846,52.8272.846,5
05.09.20232.8512.8552.831,52.854,5
06.09.20232.854,52.8762.8472.863
07.09.20232.853,52.874,52.843,52.843,5
08.09.20232.8582.8582.8242.840,5
11.09.20232.8502.854,52.8172.822
12.09.20232.843,52.8782.843,52.878
13.09.20232.9282.9822.918,52.974
14.09.20232.9682.9772.9502.974,5
15.09.20232.9953.0372.987,53.025,5
19.09.20233.0303.056,53.0183.055,5
20.09.20233.057,53.0672.9963.002,5
21.09.20233.027,53.052,53.0123.019
22.09.20232.9943.0272.9883.008
25.09.20233.0393.0403.0083.012,5
26.09.20233.023,53.031,52.9792.988
27.09.20232.972,52.9842.934,52.984
28.09.20232.982,52.987,52.946,52.961,5
29.09.20232.9722.9762.9082.914,5
02.10.20232.9352.977,52.9202.920
03.10.20232.9202.9202.8722.883,5
04.10.20232.8442.854,52.813,52.826
05.10.20232.8762.9212.867,52.910,5
06.10.20232.9212.939,52.9052.927,5
10.10.20232.967,52.989,52.9532.958,5
11.10.20232.9803.016,52.9733.000,5
12.10.20233.0123.0493.0093.031,5
13.10.20232.989,53.002,52.9602.971,5
16.10.20232.9502.952,52.892,52.899
17.10.20232.9302.931,52.8942.912
18.10.20232.9162.918,52.883,52.904,5
19.10.20232.871,52.897,52.865,52.876
20.10.20232.857,52.9212.8532.904
23.10.20232.8832.8992.868,52.876
24.10.20232.8752.8842.8062.856,5
25.10.20232.8692.8882.862,52.869,5
26.10.20232.869,52.881,52.826,52.839
27.10.20232.830,52.8722.8272.855
30.10.20232.8002.806,52.773,52.790
31.10.20232.8102.8382.796,52.833,5
01.11.20232.9102.928,52.8972.907
02.11.20232.9452.9452.886,52.889
06.11.20232.9482.9572.925,52.948
07.11.20232.9502.9532.922,52.931
08.11.20232.9542.9722.903,52.924,5
09.11.20232.9392.9772.911,52.973
10.11.20232.9533.004,52.801,52.891
13.11.20232.9012.914,52.8662.908
14.11.20232.930,52.961,52.924,52.936,5
15.11.20232.9733.003,52.958,52.999,5
16.11.20233.0303.0473.0033.012
17.11.20232.997,53.0122.9733.008,5
20.11.20233.007,53.0322.962,52.962,5
21.11.20232.9602.9772.916,52.967
22.11.20232.9542.985,52.9532.967
24.11.20233.0103.0202.991,53.009
27.11.20233.022,53.0263.0013.001
28.11.20233.023,53.0322.998,53.029,5
29.11.20233.0003.034,52.992,53.015
30.11.20233.011,53.0493.0103.049
01.12.20233.0503.0723.039,53.057,5
04.12.20233.067,53.067,53.0103.030
05.12.20233.0453.0723.0413.049,5
06.12.20233.0603.122,53.054,53.109,5
07.12.20233.1043.111,53.067,53.078
08.12.20233.0383.045,52.9752.989,5
11.12.20232.992,53.046,52.992,53.040
12.12.20233.0553.0703.024,53.029,5
13.12.20233.0163.0393.013,53.028
14.12.20232.989,53.0102.954,52.954,5
15.12.20232.969,53.0052.963,52.970,5
18.12.20232.945,52.951,52.8762.925
19.12.20232.925,52.947,52.8872.935,5
20.12.20232.958,52.9782.950,52.970
21.12.20232.942,52.9942.9412.989,5
22.12.20232.990,53.0102.958,52.971,5
25.12.20232.9943.008,52.984,53.000,5
26.12.20233.008,53.009,52.958,52.966
27.12.20232.969,52.9792.9572.970
28.12.20232.9002.9192.8992.912,5
29.12.20232.9072.9302.904,52.920