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
SMC Corporation logosu
6273.T
SMC Corporation
09:30:00
72840 ¥
0.0000 (%0.00)
Önceki Kapanış: 72600
Düşük₺72600
Yüksek₺74660
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

6273.T: SMC Corporation Arşiv

2006 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16.211,6538
KAPANIŞ 16.191,0385

En Düşük

DÜŞÜK 13.730

En Yüksek

YÜKSEK 19.460
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200616.85016.85016.85016.850
03.01.200616.85016.85016.85016.850
04.01.200617.43017.88017.25017.600
05.01.200617.45017.78017.35017.550
06.01.200617.80017.88017.57017.710
09.01.200617.71017.71017.71017.710
10.01.200618.03018.63017.98018.400
11.01.200617.81018.58017.65018.000
12.01.200618.01018.24017.88018.150
13.01.200618.05018.16017.87018.010
16.01.200618.40018.67018.11018.520
17.01.200618.58018.70018.12018.280
18.01.200617.28017.48016.30016.880
19.01.200616.89017.56016.84017.260
20.01.200617.61017.79017.20017.480
23.01.200616.68017.12016.68016.750
24.01.200616.85016.86016.70016.790
25.01.200616.80017.30016.53017.060
26.01.200617.24017.37016.93017.300
27.01.200617.55018.10017.55017.940
30.01.200618.14018.46017.80017.850
31.01.200617.70018.20017.70017.970
01.02.200618.17018.35018.12018.160
02.02.200618.40018.53018.23018.280
03.02.200618.29018.40017.89018.170
06.02.200618.42018.42017.95018.050
07.02.200618.14018.22017.82017.920
08.02.200618.00018.01017.09017.300
09.02.200617.79017.95017.36017.500
10.02.200617.70017.88017.10017.440
13.02.200617.45017.45016.67016.700
14.02.200616.50016.59015.56016.100
15.02.200616.30016.72015.70015.870
16.02.200615.98016.34015.85016.240
17.02.200616.07016.27015.90016.150
20.02.200615.93015.97015.30015.410
21.02.200615.27015.69015.21015.680
22.02.200615.78016.44015.63016.170
23.02.200616.50016.59016.10016.370
24.02.200616.48016.55016.26016.480
27.02.200616.68016.88016.40016.400
28.02.200616.55016.66016.33016.550
01.03.200616.40016.53016.28016.420
02.03.200616.40016.70016.30016.300
03.03.200615.92016.27015.73015.800
06.03.200615.80015.80015.40015.720
07.03.200615.80015.95015.54015.600
08.03.200615.50015.65015.35015.460
09.03.200615.50015.85015.49015.630
10.03.200615.76016.13015.70015.850
13.03.200616.00016.73015.96016.640
14.03.200616.52016.64016.07016.170
15.03.200616.18016.31015.86015.920
16.03.200615.93016.25015.92016.060
17.03.200616.26016.30015.95016.080
20.03.200615.93016.39015.93016.250
21.03.200616.25016.25016.25016.250
22.03.200616.27016.37016.10016.370
23.03.200616.43016.80016.42016.760
24.03.200616.69016.79016.63016.720
27.03.200616.52016.70016.43016.560
28.03.200616.65017.04016.45017.000
29.03.200617.54018.17017.40017.980
30.03.200618.40019.46018.13018.400
31.03.200618.36018.37018.03018.340
03.04.200618.50019.34018.36018.760
04.04.200618.96019.02018.31018.310
05.04.200618.11018.42017.62017.900
06.04.200618.11019.00017.89018.880
07.04.200618.68018.68018.06018.380
10.04.200618.01018.19017.98018.090
11.04.200618.10018.13017.91018.000
12.04.200618.01018.08017.82017.860
13.04.200617.88018.09017.73017.940
14.04.200618.04018.04017.79017.870
17.04.200617.96017.96017.58017.620
18.04.200617.69018.24017.61018.190
19.04.200618.59018.92018.48018.660
20.04.200618.51018.67018.16018.210
21.04.200618.12018.42018.04018.240
24.04.200618.24018.42017.64018.200
25.04.200617.80017.81017.30017.450
26.04.200617.65017.75017.47017.570
27.04.200617.56017.61017.47017.510
28.04.200617.48017.48017.17017.300
01.05.200617.40017.58017.30017.350
02.05.200617.40017.61017.23017.510
03.05.200617.51017.51017.51017.510
04.05.200617.51017.51017.51017.510
05.05.200617.51017.51017.51017.510
08.05.200618.00018.15017.45017.490
09.05.200617.37017.64017.37017.520
10.05.200617.53017.65017.08017.170
11.05.200617.04017.30016.66016.720
12.05.200616.60017.05016.17016.940
15.05.200616.74016.84016.60016.690
16.05.200616.65016.68016.40016.480
17.05.200616.49016.88016.49016.810
18.05.200616.73017.08016.55016.940
19.05.200616.95017.26016.60017.180
22.05.200617.18017.40016.83016.870
23.05.200616.15016.27015.65015.970
24.05.200616.20016.40016.04016.380
25.05.200616.11016.29016.06016.090
26.05.200616.06016.37015.95016.110
29.05.200616.35016.50016.27016.310
30.05.200616.47016.50016.10016.150
31.05.200615.55015.79015.44015.590
01.06.200615.95016.03015.60015.710
02.06.200615.51015.78015.03015.780
05.06.200615.58015.78015.51015.640
06.06.200615.39015.46014.98015.100
07.06.200614.82015.00014.54014.610
08.06.200614.53014.54014.00014.230
09.06.200614.83015.15014.11015.060
12.06.200615.43015.68015.35015.500
13.06.200615.10015.17014.90014.910
14.06.200614.90015.11014.69014.920
15.06.200615.11015.25015.11015.160
16.06.200615.77015.98015.62015.820
19.06.200615.65015.80015.55015.660
20.06.200615.75015.75015.07015.180
21.06.200615.04015.22014.80014.980
22.06.200615.06015.62015.05015.600
23.06.200615.16015.51014.94015.500
26.06.200615.10015.52015.08015.440
27.06.200615.37015.59015.30015.350
28.06.200615.45015.51015.26015.360
29.06.200615.50015.72015.49015.550
30.06.200616.15016.24015.95016.190
03.07.200616.51016.55016.30016.300
04.07.200616.50016.50016.01016.140
05.07.200616.05016.09015.80015.960
06.07.200615.64016.23015.60016.230
07.07.200616.24016.24015.68015.720
10.07.200615.52015.99015.18015.990
11.07.200615.83015.83015.29015.380
12.07.200615.35015.43015.00015.190
13.07.200614.94015.11014.76014.870
14.07.200614.57014.69014.39014.400
17.07.200614.40014.40014.40014.400
18.07.200614.48014.59014.21014.210
19.07.200614.18014.48014.06014.110
20.07.200614.50014.75014.44014.750
21.07.200614.75014.75014.30014.530
24.07.200614.13014.42014.06014.340
25.07.200614.54014.70014.49014.540
26.07.200614.48014.55014.21014.210
27.07.200614.04014.43014.04014.330
28.07.200614.45014.69014.37014.560
31.07.200614.64014.85014.64014.670
01.08.200614.67014.82014.53014.600
02.08.200614.25014.42014.11014.260
03.08.200614.50014.62014.44014.510
04.08.200614.31014.43013.95014.040
07.08.200614.10014.19013.86013.870
08.08.200613.86013.98013.74013.980
09.08.200613.96014.05013.73013.990
10.08.200614.16014.50014.09014.300
11.08.200614.59014.64014.49014.560
14.08.200614.96015.25014.76014.940
15.08.200615.20015.38015.14015.300
16.08.200615.39015.87015.39015.770
17.08.200615.95016.05015.67015.670
18.08.200615.61015.97015.60015.920
21.08.200615.91015.91015.46015.500
22.08.200615.45015.65015.37015.620
23.08.200615.49015.58015.40015.450
24.08.200615.54015.54015.36015.450
25.08.200615.60015.91015.57015.610
28.08.200615.53015.75015.35015.430
29.08.200615.45015.59015.42015.460
30.08.200615.45015.60015.33015.370
31.08.200615.52015.85015.43015.690
01.09.200615.67015.67015.45015.620
04.09.200616.00016.22015.98016.110
05.09.200616.15016.25015.99016.140
06.09.200616.15016.15015.90016.060
07.09.200615.95015.98015.57015.610
08.09.200615.69015.74015.46015.670
11.09.200615.82015.83015.41015.420
12.09.200615.45015.51015.05015.050
13.09.200615.21015.49015.01015.030
14.09.200615.14015.53015.03015.480
15.09.200615.30015.42015.12015.120
18.09.200615.12015.12015.12015.120
19.09.200615.20015.70015.04015.070
20.09.200615.03015.08014.83015.060
21.09.200615.13015.22014.91015.070
22.09.200614.86014.91014.66014.720
25.09.200614.53014.62014.05014.560
26.09.200614.67014.88014.41014.480
27.09.200614.94015.10014.87015.080
28.09.200615.28015.43015.13015.420
29.09.200615.58015.63015.52015.630
02.10.200615.66015.86015.38015.820
03.10.200615.87015.89015.69015.760
04.10.200615.61015.82015.36015.480
05.10.200615.88016.00015.84015.960
06.10.200616.03016.24015.92016.230
09.10.200616.23016.23016.23016.230
10.10.200616.03016.14015.72015.850
11.10.200615.71015.85015.49015.530
12.10.200615.60015.63015.38015.490
13.10.200615.53015.92015.53015.820
16.10.200616.05016.21016.00016.100
17.10.200616.15016.26016.08016.200
18.10.200616.10016.10015.71016.060
19.10.200616.16016.20015.80015.940
20.10.200616.12016.31016.05016.210
23.10.200616.30016.45016.19016.390
24.10.200616.79017.00016.45016.600
25.10.200616.84016.89016.43016.470
26.10.200616.67016.73016.39016.700
27.10.200616.90016.91016.60016.700
30.10.200616.40016.40015.87015.980
31.10.200615.78016.13015.75015.980
01.11.200616.09016.14015.95016.060
02.11.200615.98015.98015.73015.900
03.11.200615.90015.90015.90015.900
06.11.200615.50015.77015.50015.700
07.11.200615.53015.80015.43015.780
08.11.200615.63015.70015.36015.460
09.11.200615.55015.66015.19015.420
10.11.200615.43015.43015.05015.090
13.11.200614.94015.06014.57014.600
14.11.200614.81015.37014.80015.100
15.11.200615.81016.07015.73015.750
16.11.200615.80016.12015.76016.020
17.11.200615.99016.08015.81015.890
20.11.200615.80015.83015.01015.130
21.11.200615.33015.57015.30015.410
22.11.200615.19015.77015.17015.710
23.11.200615.71015.71015.71015.710
24.11.200615.70015.83015.53015.740
27.11.200615.63015.74015.58015.720
28.11.200615.16015.57015.16015.550
29.11.200615.75015.92015.58015.860
30.11.200615.78015.95015.77015.890
01.12.200616.18016.38015.96016.280
04.12.200616.47016.47016.22016.400
05.12.200616.50016.50016.12016.130
06.12.200616.00016.07015.46015.610
07.12.200615.76015.78015.55015.670
08.12.200615.47015.58015.36015.560
11.12.200615.36015.69015.27015.670
12.12.200615.92016.27015.89016.270
13.12.200616.28016.35016.15016.300
14.12.200616.20016.47016.17016.470
15.12.200616.60016.81016.53016.650
18.12.200616.66016.66016.20016.330
19.12.200616.18016.46016.02016.090
20.12.200616.49016.66016.20016.630
21.12.200616.60017.10016.56017.000
22.12.200616.72016.89016.63016.890
25.12.200616.87016.87016.67016.820
26.12.200616.79016.83016.72016.830
27.12.200616.99016.99016.74016.790
28.12.200616.81016.89016.60016.750
29.12.200616.93017.02016.77016.880