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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.152,1276
KAPANIŞ 3.153,8169

En Düşük

DÜŞÜK 2.556,5

En Yüksek

YÜKSEK 3.725
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20252.6802.684,52.6532.680
07.01.20252.6812.6852.6582.685
08.01.20252.6612.693,52.6572.675
09.01.20252.662,52.6672.628,52.630,5
10.01.20252.605,52.634,52.604,52.617,5
14.01.20252.6232.648,52.619,52.636,5
15.01.20252.6512.672,52.6412.663,5
16.01.20252.6752.6882.6382.641,5
17.01.20252.633,52.6392.605,52.616
20.01.20252.6262.6652.6252.641
21.01.20252.665,52.676,52.647,52.666
22.01.20252.6662.6802.6632.680
23.01.20252.674,52.6882.6602.684,5
24.01.20252.684,52.710,52.668,52.691,5
27.01.20252.7252.7742.7202.762,5
28.01.20252.7732.7752.730,52.737,5
29.01.20252.7392.746,52.722,52.746
30.01.20252.7962.851,52.788,52.844,5
31.01.20252.8162.8412.7922.794,5
03.02.20252.707,52.745,52.702,52.716,5
04.02.20252.7592.7642.725,52.736
05.02.20252.7462.757,52.7042.715
06.02.20252.729,52.754,52.7252.732,5
07.02.20252.7422.7542.7212.746
10.02.20252.754,52.7592.7432.748
12.02.20252.8132.8432.777,52.795,5
13.02.20252.853,52.8682.8292.852
14.02.20252.9022.910,52.8512.855,5
17.02.20252.8923.118,52.8303.023
18.02.20252.977,53.022,52.920,52.937
19.02.20252.9372.944,52.8942.910,5
20.02.20252.9292.955,52.8882.929,5
21.02.20252.9452.9972.9452.975
25.02.20252.975,52.992,52.9542.972
26.02.20252.9722.9912.9382.971,5
27.02.20252.971,52.996,52.971,52.986
28.02.20252.950,52.9642.9112.919
03.03.20252.940,52.986,52.940,52.971,5
04.03.20252.9702.9842.9312.946
05.03.20252.944,52.967,52.9392.957
06.03.20252.9452.978,52.9422.970,5
07.03.20252.9653.0222.9603.006,5
10.03.20253.0203.052,53.008,53.011,5
11.03.20252.9823.002,52.953,52.968
12.03.20252.9512.975,52.9322.965
13.03.20252.993,53.0132.990,52.999
14.03.20252.9993.022,52.985,52.985,5
17.03.20253.0253.062,53.0253.049
18.03.20253.062,53.089,53.0503.078,5
19.03.20253.062,53.0873.0613.073,5
21.03.20253.0513.1023.0403.082
24.03.20253.0903.101,53.057,53.064,5
25.03.20253.0783.0893.055,53.071,5
26.03.20253.110,53.1143.080,53.095,5
27.03.20253.054,53.106,53.054,53.106,5
28.03.20253.110,53.127,53.071,53.080,5
31.03.20253.010,53.0312.9902.997,5
01.04.20253.0123.0272.9772.991
02.04.20253.000,53.005,52.964,52.977
03.04.20252.8522.8782.829,52.858,5
04.04.20252.7692.7992.7032.747,5
07.04.20252.597,52.710,52.556,52.635,5
08.04.20252.6852.7672.6852.734,5
09.04.20252.7002.711,52.6392.672,5
10.04.20252.9122.9122.813,52.850
11.04.20252.7502.772,52.706,52.764
14.04.20252.7902.8212.7892.801,5
15.04.20252.851,52.893,52.8442.875
16.04.20252.9152.924,52.8672.893,5
17.04.20252.8652.915,52.8602.909,5
18.04.20252.919,52.949,52.9092.945,5
21.04.20252.9452.9452.8992.906,5
22.04.20252.9072.9092.8812.889,5
23.04.20252.9653.0012.9453.001
24.04.20253.0003.018,52.9552.965
25.04.20252.9702.9812.9472.956
28.04.20252.9823.0042.9632.967
30.04.20252.9752.999,52.955,52.995,5
01.05.20253.0003.016,52.987,53.007,5
02.05.20253.0243.050,53.0113.011
07.05.20253.0193.0202.9953.010,5
08.05.20252.995,53.005,52.972,53.001,5
09.05.20253.0343.054,53.0233.034
12.05.20253.0463.072,53.0373.072,5
13.05.20253.1053.123,53.065,53.083
14.05.20253.040,53.0563.013,53.031,5
15.05.20253.0003.112,52.9683.027
16.05.20253.0273.077,53.0023.077,5
19.05.20253.042,53.081,53.039,53.067,5
20.05.20253.069,53.083,53.050,53.060
21.05.20253.083,53.089,53.0323.045
22.05.20253.0253.039,53.0013.027
23.05.20253.0363.055,53.016,53.052
26.05.20253.0373.0703.0253.062,5
27.05.20253.0673.1003.0643.088
28.05.20253.1133.128,53.092,53.092,5
29.05.20253.100,53.132,53.100,53.124,5
30.05.20253.080,53.1243.071,53.107,5
02.06.20253.078,53.094,52.982,52.982,5
03.06.20252.9853.000,52.9752.988
04.06.20252.9722.981,52.956,52.961,5
05.06.20252.9252.933,52.9132.929
06.06.20252.9222.9792.9212.968,5
09.06.20252.9742.996,52.9652.972
10.06.20252.9723.002,52.969,52.984,5
11.06.20253.002,53.007,52.9882.999
12.06.20253.021,53.0393.005,53.009
13.06.20253.0093.026,52.9602.975,5
16.06.20252.990,53.007,52.9672.979,5
17.06.20252.978,53.0102.976,53.010
18.06.20252.982,53.0302.972,53.030
19.06.20253.0173.0313.0013.028,5
20.06.20253.0193.031,52.991,52.991,5
23.06.20252.9762.987,52.9532.976
24.06.20253.0093.013,52.961,52.973
25.06.20252.967,52.9852.953,52.963
26.06.20252.9282.9642.926,52.952,5
27.06.20252.9242.947,52.915,52.939
30.06.20252.9472.958,52.9342.950
01.07.20252.931,52.974,52.931,52.972,5
02.07.20252.972,53.0102.9703.008,5
03.07.20252.993,53.0242.989,53.023,5
04.07.20253.0143.0242.998,53.004,5
07.07.20252.999,53.007,52.962,52.962,5
08.07.20252.962,52.994,52.9622.991
09.07.20253.0153.031,52.998,53.027,5
10.07.20253.0063.014,52.9883.001,5
11.07.20253.0503.058,53.0243.026,5
14.07.20253.027,53.0523.019,53.019,5
15.07.20253.019,53.027,52.9962.997
16.07.20253.007,53.018,52.994,53.002,5
17.07.20253.0033.025,53.0003.020
18.07.20253.0203.0212.9962.996
22.07.20253.0053.0222.9913.008,5
23.07.20253.032,53.0713.0193.048,5
24.07.20253.115,53.180,53.1083.170
25.07.20253.133,53.1433.0983.125,5
28.07.20253.1253.127,53.1003.112,5
29.07.20253.0943.1143.066,53.073
30.07.20253.0503.074,53.0493.073
31.07.20253.062,53.073,53.051,53.065,5
01.08.20253.088,53.1363.076,53.115,5
04.08.20253.069,53.0933.0623.093
05.08.20253.1003.1203.089,53.102
06.08.20253.1023.1523.0953.136,5
07.08.20253.1333.1563.1243.128
08.08.20253.139,53.286,53.118,53.274,5
12.08.20253.2783.323,53.2623.306
13.08.20253.3273.342,53.307,53.308
14.08.20253.2803.2853.247,53.257,5
15.08.20253.2723.2853.253,53.281
18.08.20253.297,53.320,53.287,53.317,5
19.08.20253.317,53.3323.2993.317,5
20.08.20253.326,53.3603.3253.325
21.08.20253.327,53.3523.3273.330,5
22.08.20253.3453.3693.342,53.350
25.08.20253.365,53.423,53.362,53.398
26.08.20253.408,53.418,53.346,53.374
27.08.20253.3743.389,53.332,53.332,5
28.08.20253.3253.3523.3183.351
29.08.20253.3263.3633.3163.350,5
01.09.20253.3443.3593.322,53.346,5
02.09.20253.3623.4043.3593.397,5
03.09.20253.4103.443,53.404,53.411
04.09.20253.392,53.4223.3813.422
05.09.20253.4723.499,53.457,53.480,5
08.09.20253.4953.527,53.484,53.498
09.09.20253.5013.526,53.4823.505
10.09.20253.476,53.499,53.4703.484
11.09.20253.467,53.486,53.4513.475,5
12.09.20253.493,53.5183.480,53.497,5
16.09.20253.4983.5223.489,53.505,5
17.09.20253.5073.524,53.485,53.491,5
18.09.20253.504,53.5113.480,53.495,5
19.09.20253.5143.5493.5003.509,5
22.09.20253.529,53.547,53.5173.517
24.09.20253.513,53.5173.463,53.473,5
25.09.20253.5143.5263.468,53.481,5
26.09.20253.5003.502,53.469,53.486,5
29.09.20253.476,53.4803.417,53.434
30.09.20253.402,53.4243.3853.424
01.10.20253.4123.4363.4013.419,5
02.10.20253.401,53.433,53.394,53.414,5
03.10.20253.3933.439,53.392,53.421,5
06.10.20253.5003.5523.495,53.531
07.10.20253.534,53.6113.531,53.590
08.10.20253.606,53.6213.520,53.520,5
09.10.20253.5303.542,53.490,53.495
10.10.20253.403,53.446,53.3973.412
14.10.20253.3043.344,53.273,53.291
15.10.20253.2413.2793.215,53.240,5
16.10.20253.275,53.308,53.255,53.281
17.10.20253.2633.287,53.2513.258
20.10.20253.3083.3603.291,53.352,5
21.10.20253.385,53.4033.3603.366,5
22.10.20253.3753.4003.367,53.381
23.10.20253.3653.392,53.3363.392,5
24.10.20253.4203.4353.3783.385,5
27.10.20253.416,53.4403.402,53.422,5
28.10.20253.417,53.425,53.3753.375
29.10.20253.3753.3943.352,53.359
30.10.20253.3593.3863.335,53.372
31.10.20253.375,53.398,53.355,53.382
04.11.20253.4103.4773.4013.450,5
05.11.20253.450,53.4753.4143.455
06.11.20253.4793.4983.403,53.403,5
07.11.20253.403,53.4393.3903.431,5
10.11.20253.443,53.471,53.4413.458
11.11.20253.461,53.4973.4603.491
12.11.20253.5043.6403.445,53.605
13.11.20253.587,53.6253.4983.625
14.11.20253.6253.6653.580,53.657
17.11.20253.5993.6453.597,53.629
18.11.20253.652,53.666,53.538,53.553,5
19.11.20253.579,53.6083.5523.568,5
20.11.20253.607,53.633,53.551,53.552
21.11.20253.5503.6213.5373.611
25.11.20253.6353.6423.5913.594
26.11.20253.6253.664,53.602,53.645
27.11.20253.6093.6553.606,53.643,5
28.11.20253.643,53.6683.625,53.661,5
01.12.20253.657,53.667,53.598,53.598,5
02.12.20253.6113.6553.597,53.649
03.12.20253.683,53.7253.6583.658
04.12.20253.6283.6893.6253.672
05.12.20253.5603.5783.5003.500
08.12.20253.5163.5403.4993.540
09.12.20253.5503.5843.5453.550,5
10.12.20253.592,53.6383.5863.614
11.12.20253.624,53.6293.5823.586
12.12.20253.6063.6543.603,53.654
15.12.20253.6553.6963.6543.681
16.12.20253.701,53.7053.631,53.631,5
17.12.20253.6183.6273.577,53.580,5
18.12.20253.6213.6213.570,53.581
19.12.20253.624,53.6343.5863.592
22.12.20253.6293.630,53.590,53.590,5
23.12.20253.567,53.6093.567,53.585
24.12.20253.5893.596,53.5633.563
25.12.20253.599,53.600,53.566,53.597
26.12.20253.622,53.623,53.592,53.600
29.12.20253.5423.5773.5133.554
30.12.20253.5563.5593.5143.514