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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.036,9735
KAPANIŞ 3.033,7918

En Düşük

DÜŞÜK 2.485

En Yüksek

YÜKSEK 3.529
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20242.9302.9512.8852.947,5
05.01.20242.9542.962,52.9362.956,5
09.01.20242.974,52.981,52.950,52.964
10.01.20242.954,53.004,52.9493.004,5
11.01.20243.0313.073,53.027,53.050
12.01.20243.093,53.093,53.001,53.032,5
15.01.20243.0103.0463.0043.033,5
16.01.20243.0403.0643.0083.055
17.01.20243.081,53.1133.060,53.063,5
18.01.20243.0853.1623.0813.115
19.01.20243.127,53.1443.095,53.111,5
22.01.20243.1363.173,53.1363.173,5
23.01.20243.1743.199,53.160,53.171
24.01.20243.174,53.1753.125,53.140,5
25.01.20243.117,53.151,53.117,53.141
26.01.20243.1503.163,53.128,53.139,5
29.01.20243.1753.2143.1713.208,5
30.01.20243.2163.2393.200,53.210
31.01.20243.172,53.2233.165,53.222
01.02.20243.165,53.1923.164,53.167
02.02.20243.1803.1863.1503.150
05.02.20243.183,53.185,53.157,53.172
06.02.20243.1443.149,53.1203.124
07.02.20243.142,53.180,53.1343.170,5
08.02.20243.170,53.1943.1473.181,5
09.02.20243.174,53.1833.1563.177,5
13.02.20243.2493.258,53.190,53.243,5
14.02.20243.205,53.2273.181,53.218,5
15.02.20243.2453.2483.213,53.241
16.02.20243.2853.3653.1333.187,5
19.02.20243.192,53.192,53.1033.144
20.02.20243.143,53.1563.1263.150
21.02.20243.1953.2423.166,53.206
22.02.20243.1923.214,53.1763.208
26.02.20243.205,53.224,53.1793.205
27.02.20243.2053.224,53.1903.206
28.02.20243.2253.2273.1653.190,5
29.02.20243.166,53.3123.1383.223
01.03.20243.2153.247,53.2083.226
04.03.20243.202,53.215,53.1473.147
05.03.20243.142,53.1763.116,53.167,5
06.03.20243.167,53.1953.1573.179
07.03.20243.189,53.1973.124,53.125,5
08.03.20243.111,53.137,53.090,53.117,5
11.03.20243.0753.0793.0333.077
12.03.20243.068,53.0803.035,53.069,5
13.03.20243.0813.101,53.045,53.064
14.03.20243.070,53.0923.0683.085
15.03.20243.0893.1003.065,53.070,5
18.03.20243.120,53.1773.106,53.161
19.03.20243.181,53.248,53.171,53.247,5
21.03.20243.2953.3383.2803.297,5
22.03.20243.3653.411,53.3553.393
25.03.20243.3753.398,53.332,53.348,5
26.03.20243.310,53.338,53.310,53.322
27.03.20243.3453.382,53.3323.362,5
28.03.20243.3333.3683.318,53.345,5
29.03.20243.352,53.377,53.3283.328
01.04.20243.3693.3803.330,53.369
02.04.20243.3713.3743.2903.295
03.04.20243.3003.335,53.2753.316
04.04.20243.3503.3633.314,53.318
05.04.20243.297,53.304,53.2663.287,5
08.04.20243.307,53.321,53.291,53.316,5
09.04.20243.291,53.324,53.2853.324,5
10.04.20243.2903.3303.274,53.317
11.04.20243.2903.312,53.2833.312,5
12.04.20243.3463.3473.3043.336,5
15.04.20243.3143.3883.3013.378
16.04.20243.3663.398,53.3513.386,5
17.04.20243.4253.4433.3583.368
18.04.20243.366,53.3953.3543.355,5
19.04.20243.367,53.3773.3033.346
22.04.20243.3803.4223.3793.408,5
23.04.20243.4283.439,53.359,53.372
24.04.20243.3503.380,53.3223.380,5
25.04.20243.372,53.383,53.3553.355,5
26.04.20243.325,53.3743.3113.362,5
30.04.20243.4243.496,53.4113.489,5
01.05.20243.499,53.501,53.4643.470
02.05.20243.459,53.4803.4393.467,5
07.05.20243.4523.466,53.404,53.434,5
08.05.20243.4573.461,53.400,53.403
09.05.20243.4533.4533.4143.414
10.05.20243.4503.471,53.4223.442
13.05.20243.4133.5293.393,53.478
14.05.20243.472,53.476,53.380,53.404
15.05.20243.433,53.482,53.432,53.452
16.05.20243.4663.476,53.413,53.437,5
17.05.20243.4563.464,53.4333.460,5
20.05.20243.472,53.5093.459,53.487
21.05.20243.4903.502,53.446,53.455,5
22.05.20243.4503.450,53.411,53.414
23.05.20243.4083.437,53.376,53.421
24.05.20243.3883.453,53.379,53.426,5
27.05.20243.4423.468,53.4323.467,5
28.05.20243.4663.4833.4583.479,5
29.05.20243.452,53.4563.3953.404
30.05.20243.3793.4123.365,53.394
31.05.20243.419,53.430,53.3933.420
03.06.20243.4573.4853.405,53.439
04.06.20243.3893.428,53.3553.396
05.06.20243.365,53.3773.3313.337,5
06.06.20243.347,53.3603.317,53.324,5
07.06.20243.3003.3173.2853.302
10.06.20243.324,53.371,53.323,53.356
11.06.20243.3653.3793.3443.356
12.06.20243.3283.3673.3113.361,5
13.06.20243.3703.3723.299,53.299,5
14.06.20243.292,53.3273.290,53.299,5
17.06.20243.2763.2783.221,53.224
18.06.20243.2543.2563.223,53.244
19.06.20243.2403.2513.2223.231
20.06.20243.216,53.220,53.184,53.213,5
21.06.20243.220,53.251,53.198,53.207
24.06.20243.1713.196,53.1533.182,5
25.06.20243.2023.251,53.1913.245
26.06.20243.2363.2443.208,53.218,5
27.06.20243.1603.167,53.141,53.154,5
28.06.20243.165,53.1723.1463.161
01.07.20243.180,53.191,53.135,53.147,5
02.07.20243.1593.167,53.1313.159,5
03.07.20243.159,53.1643.085,53.114,5
04.07.20243.147,53.165,53.127,53.165,5
05.07.20243.1833.187,53.131,53.144,5
08.07.20243.154,53.1563.1163.120
09.07.20243.100,53.116,53.0763.103,5
10.07.20243.107,53.121,53.0833.121
11.07.20243.1593.168,53.1443.161
12.07.20243.131,53.145,53.1113.119
16.07.20243.125,53.130,53.0753.075,5
17.07.20243.081,53.1253.080,53.124,5
18.07.20243.1013.130,53.086,53.113,5
19.07.20243.0993.111,53.075,53.109,5
22.07.20243.1003.1023.0473.055,5
23.07.20243.065,53.0883.0553.074
24.07.20243.059,53.064,53.0193.019,5
25.07.20242.9903.0472.971,53.017
26.07.20243.0243.058,53.002,53.031
29.07.20243.067,53.0933.052,53.078
30.07.20243.0713.0853.054,53.072,5
31.07.20243.037,53.103,53.033,53.092,5
01.08.20243.042,53.042,52.960,52.989
02.08.20242.9012.930,52.8572.862
05.08.20242.7312.753,52.4852.527,5
06.08.20242.877,52.9152.795,52.892
07.08.20242.8502.9202.7962.821,5
08.08.20242.805,52.895,52.8002.828,5
09.08.20242.881,52.909,52.7012.791
13.08.20242.7412.8272.700,52.827
14.08.20242.866,52.895,52.8422.883,5
15.08.20242.874,52.9172.8632.917
16.08.20242.999,52.999,52.922,52.945,5
19.08.20242.945,52.945,52.8752.885
20.08.20242.927,52.9622.912,52.944
21.08.20242.9442.950,52.910,52.936,5
22.08.20242.9232.9412.8832.893,5
23.08.20242.8992.9092.8872.900
26.08.20242.8652.8752.816,52.827,5
27.08.20242.849,52.8502.819,52.826,5
28.08.20242.8132.859,52.7942.851
29.08.20242.8402.8402.8112.825
30.08.20242.8202.849,52.807,52.841
02.09.20242.843,52.855,52.823,52.827,5
03.09.20242.8282.836,52.8092.815,5
04.09.20242.7402.750,52.709,52.709,5
05.09.20242.6972.772,52.6862.726,5
06.09.20242.710,52.7612.710,52.720,5
09.09.20242.674,52.720,52.6502.720,5
10.09.20242.700,52.7112.676,52.687,5
11.09.20242.687,52.690,52.642,52.660
12.09.20242.6932.721,52.677,52.702
13.09.20242.675,52.680,52.617,52.654
17.09.20242.6642.683,52.611,52.640
18.09.20242.6772.7062.661,52.694,5
19.09.20242.7682.7762.7132.717,5
20.09.20242.776,52.7772.754,52.762
24.09.20242.790,52.809,52.7542.770
25.09.20242.761,52.794,52.7612.784,5
26.09.20242.785,52.793,52.756,52.787
27.09.20242.8192.851,52.7832.847
30.09.20242.741,52.7702.730,52.750
01.10.20242.772,52.821,52.7702.817,5
02.10.20242.795,52.829,52.7902.802,5
03.10.20242.849,52.8552.802,52.804,5
04.10.20242.8052.8272.801,52.824
07.10.20242.8752.8782.8522.858,5
08.10.20242.816,52.846,52.805,52.812
09.10.20242.831,52.843,52.7892.794,5
10.10.20242.8342.8532.819,52.840,5
11.10.20242.8552.8552.8112.822
15.10.20242.8252.843,52.790,52.806
16.10.20242.774,52.8012.760,52.775
17.10.20242.806,52.8262.8002.803,5
18.10.20242.8082.8092.767,52.775
21.10.20242.803,52.836,52.7882.815
22.10.20242.811,52.8302.795,52.821
23.10.20242.839,52.8642.8142.819
24.10.20242.773,52.788,52.761,52.781
25.10.20242.7562.7692.730,52.730,5
28.10.20242.7042.766,52.695,52.752
29.10.20242.7552.769,52.7432.761,5
30.10.20242.727,52.7682.727,52.731,5
31.10.20242.7302.7642.7302.743,5
01.11.20242.7002.7332.690,52.709,5
05.11.20242.7002.7292.7002.722
06.11.20242.743,52.7872.7242.770
07.11.20242.7992.807,52.7602.768,5
08.11.20242.772,52.777,52.686,52.686,5
11.11.20242.7002.748,52.6052.724,5
12.11.20242.735,52.8492.722,52.773
13.11.20242.730,52.766,52.7132.717
14.11.20242.747,52.7502.6982.706,5
15.11.20242.706,52.7292.6982.719
18.11.20242.703,52.7252.696,52.708,5
19.11.20242.7252.744,52.715,52.732,5
20.11.20242.725,52.741,52.698,52.698,5
21.11.20242.6882.721,52.6852.698
22.11.20242.702,52.719,52.696,52.697,5
25.11.20242.700,52.7202.6962.698,5
26.11.20242.676,52.6912.6592.686
27.11.20242.678,52.6862.640,52.648
28.11.20242.651,52.688,52.648,52.680
29.11.20242.6752.6812.661,52.674,5
02.12.20242.6732.684,52.6682.678
03.12.20242.683,52.6932.6662.683
04.12.20242.6752.6832.6442.657
05.12.20242.666,52.6712.6432.644
06.12.20242.6412.654,52.6302.630
09.12.20242.630,52.6632.630,52.658,5
10.12.20242.6942.6992.662,52.663,5
11.12.20242.6682.679,52.642,52.650
12.12.20242.689,52.703,52.6812.690
13.12.20242.6402.6772.6392.654
16.12.20242.6652.685,52.655,52.660
17.12.20242.647,52.6612.620,52.620,5
18.12.20242.611,52.6362.6042.621,5
19.12.20242.606,52.6372.606,52.621
20.12.20242.633,52.6552.623,52.623,5
23.12.20242.6452.6462.6082.646
24.12.20242.6592.6732.6542.664,5
25.12.20242.664,52.6652.6412.665
26.12.20242.665,52.679,52.660,52.678
27.12.20242.630,52.6662.627,52.664
30.12.20242.674,52.6802.6622.670