5108.T
Bridgestone Corporation
09:30:00
3426 ¥
0.0000 (%0.00)
Önceki Kapanış: 3465
Düşük₺3400
Yüksek₺3504
5108.T: Bridgestone Corporation Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.452,4911
KAPANIŞ 3.446,9643
En Düşük
DÜŞÜK 3.180
En Yüksek
YÜKSEK 3.859
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 3.559 | 3.569 | 3.513 | 3.530 |
| 06.01.2026 | 3.520 | 3.557 | 3.516 | 3.551 |
| 07.01.2026 | 3.507 | 3.563 | 3.493 | 3.549 |
| 08.01.2026 | 3.506 | 3.513 | 3.456 | 3.459 |
| 09.01.2026 | 3.455 | 3.485 | 3.445 | 3.476 |
| 13.01.2026 | 3.516 | 3.526 | 3.480 | 3.480 |
| 14.01.2026 | 3.472 | 3.505 | 3.460 | 3.494 |
| 15.01.2026 | 3.485 | 3.518 | 3.478 | 3.504 |
| 16.01.2026 | 3.480 | 3.546 | 3.478 | 3.538 |
| 19.01.2026 | 3.502 | 3.510 | 3.467 | 3.495 |
| 20.01.2026 | 3.480 | 3.501 | 3.452 | 3.489 |
| 21.01.2026 | 3.457 | 3.506 | 3.455 | 3.493 |
| 22.01.2026 | 3.563 | 3.565 | 3.517 | 3.547 |
| 23.01.2026 | 3.575 | 3.579 | 3.544 | 3.545 |
| 26.01.2026 | 3.478 | 3.500 | 3.440 | 3.482 |
| 27.01.2026 | 3.456 | 3.503 | 3.433 | 3.497 |
| 28.01.2026 | 3.445 | 3.493 | 3.435 | 3.465 |
| 29.01.2026 | 3.453 | 3.481 | 3.405 | 3.459 |
| 30.01.2026 | 3.482 | 3.496 | 3.456 | 3.485 |
| 02.02.2026 | 3.600 | 3.600 | 3.487 | 3.490 |
| 03.02.2026 | 3.537 | 3.555 | 3.493 | 3.551 |
| 04.02.2026 | 3.579 | 3.640 | 3.548 | 3.625 |
| 05.02.2026 | 3.673 | 3.692 | 3.640 | 3.671 |
| 06.02.2026 | 3.664 | 3.740 | 3.642 | 3.740 |
| 09.02.2026 | 3.820 | 3.839 | 3.733 | 3.755 |
| 10.02.2026 | 3.736 | 3.769 | 3.721 | 3.764 |
| 12.02.2026 | 3.788 | 3.794 | 3.732 | 3.754 |
| 13.02.2026 | 3.800 | 3.839 | 3.771 | 3.817 |
| 16.02.2026 | 3.820 | 3.859 | 3.569 | 3.569 |
| 17.02.2026 | 3.558 | 3.632 | 3.535 | 3.585 |
| 18.02.2026 | 3.609 | 3.652 | 3.597 | 3.652 |
| 19.02.2026 | 3.676 | 3.721 | 3.639 | 3.703 |
| 20.02.2026 | 3.662 | 3.670 | 3.600 | 3.620 |
| 24.02.2026 | 3.700 | 3.710 | 3.640 | 3.666 |
| 25.02.2026 | 3.726 | 3.744 | 3.684 | 3.727 |
| 26.02.2026 | 3.752 | 3.772 | 3.721 | 3.747 |
| 27.02.2026 | 3.747 | 3.796 | 3.709 | 3.796 |
| 02.03.2026 | 3.697 | 3.744 | 3.673 | 3.698 |
| 03.03.2026 | 3.690 | 3.707 | 3.564 | 3.576 |
| 04.03.2026 | 3.522 | 3.524 | 3.460 | 3.485 |
| 05.03.2026 | 3.564 | 3.575 | 3.466 | 3.482 |
| 06.03.2026 | 3.446 | 3.475 | 3.421 | 3.475 |
| 09.03.2026 | 3.335 | 3.399 | 3.301 | 3.381 |
| 10.03.2026 | 3.435 | 3.464 | 3.401 | 3.413 |
| 11.03.2026 | 3.428 | 3.478 | 3.420 | 3.442 |
| 12.03.2026 | 3.449 | 3.449 | 3.380 | 3.416 |
| 13.03.2026 | 3.356 | 3.402 | 3.350 | 3.350 |
| 16.03.2026 | 3.283 | 3.323 | 3.270 | 3.303 |
| 17.03.2026 | 3.300 | 3.311 | 3.283 | 3.287 |
| 18.03.2026 | 3.294 | 3.353 | 3.294 | 3.353 |
| 19.03.2026 | 3.290 | 3.307 | 3.258 | 3.271 |
| 23.03.2026 | 3.230 | 3.247 | 3.195 | 3.247 |
| 24.03.2026 | 3.317 | 3.319 | 3.273 | 3.288 |
| 25.03.2026 | 3.358 | 3.375 | 3.327 | 3.342 |
| 26.03.2026 | 3.350 | 3.350 | 3.302 | 3.323 |
| 27.03.2026 | 3.300 | 3.351 | 3.300 | 3.326 |
| 30.03.2026 | 3.227 | 3.276 | 3.218 | 3.272 |
| 31.03.2026 | 3.270 | 3.322 | 3.238 | 3.267 |
| 01.04.2026 | 3.367 | 3.369 | 3.316 | 3.367 |
| 02.04.2026 | 3.393 | 3.397 | 3.308 | 3.319 |
| 03.04.2026 | 3.321 | 3.349 | 3.318 | 3.337 |
| 06.04.2026 | 3.350 | 3.359 | 3.307 | 3.307 |
| 07.04.2026 | 3.321 | 3.349 | 3.308 | 3.349 |
| 08.04.2026 | 3.470 | 3.484 | 3.432 | 3.467 |
| 09.04.2026 | 3.439 | 3.473 | 3.430 | 3.437 |
| 10.04.2026 | 3.439 | 3.448 | 3.419 | 3.440 |
| 13.04.2026 | 3.434 | 3.440 | 3.374 | 3.382 |
| 14.04.2026 | 3.402 | 3.427 | 3.382 | 3.405 |
| 15.04.2026 | 3.428 | 3.442 | 3.405 | 3.417 |
| 16.04.2026 | 3.418 | 3.435 | 3.410 | 3.411 |
| 17.04.2026 | 3.382 | 3.386 | 3.358 | 3.370 |
| 20.04.2026 | 3.440 | 3.441 | 3.400 | 3.420 |
| 21.04.2026 | 3.426 | 3.435 | 3.407 | 3.429 |
| 22.04.2026 | 3.428 | 3.429 | 3.371 | 3.381 |
| 23.04.2026 | 3.350 | 3.370 | 3.307 | 3.313 |
| 24.04.2026 | 3.320 | 3.326 | 3.281 | 3.285 |
| 27.04.2026 | 3.284 | 3.324 | 3.278 | 3.301 |
| 28.04.2026 | 3.305 | 3.332 | 3.295 | 3.322 |
| 30.04.2026 | 3.296 | 3.299 | 3.249 | 3.265 |
| 01.05.2026 | 3.210 | 3.258 | 3.180 | 3.231 |
| 07.05.2026 | 3.270 | 3.327 | 3.241 | 3.306 |
| 08.05.2026 | 3.313 | 3.319 | 3.270 | 3.284 |
| 11.05.2026 | 3.305 | 3.317 | 3.288 | 3.298 |
| 12.05.2026 | 3.288 | 3.311 | 3.272 | 3.274 |
| 13.05.2026 | 3.284 | 3.311 | 3.264 | 3.308 |
| 14.05.2026 | 3.350 | 3.513 | 3.330 | 3.420 |
| 15.05.2026 | 3.406 | 3.427 | 3.350 | 3.387 |
| 18.05.2026 | 3.338 | 3.357 | 3.282 | 3.330 |
| 19.05.2026 | 3.373 | 3.390 | 3.331 | 3.379 |
| 20.05.2026 | 3.400 | 3.408 | 3.289 | 3.319 |
| 21.05.2026 | 3.375 | 3.375 | 3.327 | 3.327 |
| 22.05.2026 | 3.345 | 3.354 | 3.312 | 3.313 |
| 25.05.2026 | 3.360 | 3.386 | 3.339 | 3.349 |
| 26.05.2026 | 3.339 | 3.384 | 3.318 | 3.361 |
| 27.05.2026 | 3.389 | 3.414 | 3.347 | 3.353 |
| 28.05.2026 | 3.385 | 3.417 | 3.368 | 3.392 |
| 29.05.2026 | 3.370 | 3.464 | 3.369 | 3.443 |
| 01.06.2026 | 3.395 | 3.424 | 3.359 | 3.419 |
| 02.06.2026 | 3.399 | 3.425 | 3.340 | 3.403 |
| 03.06.2026 | 3.459 | 3.482 | 3.425 | 3.457 |
| 04.06.2026 | 3.461 | 3.478 | 3.408 | 3.411 |
| 05.06.2026 | 3.427 | 3.440 | 3.379 | 3.380 |
| 08.06.2026 | 3.370 | 3.430 | 3.369 | 3.430 |
| 09.06.2026 | 3.447 | 3.480 | 3.419 | 3.436 |
| 10.06.2026 | 3.423 | 3.446 | 3.396 | 3.417 |
| 11.06.2026 | 3.347 | 3.375 | 3.317 | 3.360 |
| 12.06.2026 | 3.415 | 3.424 | 3.388 | 3.396 |
| 15.06.2026 | 3.452 | 3.531 | 3.440 | 3.513 |
| 16.06.2026 | 3.535 | 3.537 | 3.463 | 3.478 |
| 17.06.2026 | 3.509 | 3.519 | 3.490 | 3.504 |
| 18.06.2026 | 3.448 | 3.472 | 3.434 | 3.465 |
| 19.06.2026 | 3.500 | 3.504 | 3.400 | 3.426 |