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

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15.308,7347
KAPANIŞ 15.320,4898

En Düşük

DÜŞÜK 11.720

En Yüksek

YÜKSEK 18.270
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.200717.03017.14016.86016.910
05.01.200716.92016.98016.45016.510
09.01.200716.52017.07016.43017.050
10.01.200717.01017.01016.54016.710
11.01.200716.86016.98016.78016.900
12.01.200717.10017.47017.06017.340
15.01.200717.60017.84017.55017.740
16.01.200717.82017.93017.64017.680
17.01.200717.52018.06017.52017.970
18.01.200717.98018.21017.73018.030
19.01.200717.63017.84017.41017.470
22.01.200717.79018.17017.74018.000
23.01.200717.97018.07017.85018.000
24.01.200718.15018.27018.01018.110
25.01.200718.02018.11017.84017.870
26.01.200717.67017.70017.39017.540
29.01.200716.77017.64016.71017.400
30.01.200717.43017.53017.08017.220
31.01.200717.41017.45017.15017.200
01.02.200717.33017.44017.21017.260
02.02.200717.50017.51017.19017.270
05.02.200717.37017.37016.88017.010
06.02.200717.11017.34016.85016.910
07.02.200716.91016.98016.46016.530
08.02.200716.59016.67016.38016.470
09.02.200716.54016.90016.46016.810
13.02.200716.21016.30015.92015.950
14.02.200715.96016.29015.95016.080
15.02.200715.98015.98015.60015.880
16.02.200715.77015.82015.53015.660
19.02.200715.74016.00015.71015.960
20.02.200716.08016.12015.85016.090
21.02.200715.99016.06015.85015.990
22.02.200716.19016.27016.07016.220
23.02.200716.27016.53016.15016.480
26.02.200716.49016.49016.16016.280
27.02.200716.30016.41016.11016.240
28.02.200715.24015.81015.24015.800
01.03.200716.00016.03015.70015.820
02.03.200715.80015.80015.47015.610
05.03.200715.21015.28014.97015.010
06.03.200714.90015.50014.86015.420
07.03.200715.46015.48015.00015.010
08.03.200715.04015.40015.01015.400
09.03.200715.50015.60015.32015.370
12.03.200715.50015.90015.49015.700
13.03.200715.90015.94015.77015.800
14.03.200715.64015.64015.39015.430
15.03.200715.64015.64015.27015.430
16.03.200715.43015.57015.38015.400
19.03.200715.48015.84015.45015.810
20.03.200715.90016.18015.81016.180
22.03.200716.30016.44016.25016.290
23.03.200716.29016.37015.99016.020
26.03.200716.05016.25016.04016.130
27.03.200716.08016.22015.90015.950
28.03.200715.75015.93015.54015.610
29.03.200715.44015.83015.41015.730
30.03.200715.97016.09015.70015.810
02.04.200715.71015.81015.34015.340
03.04.200715.54015.68015.46015.650
04.04.200716.00016.02015.81015.940
05.04.200715.82015.95015.76015.920
06.04.200715.82016.00015.77015.840
09.04.200715.83016.13015.83016.130
10.04.200716.14016.14016.02016.070
11.04.200716.06016.06015.88015.980
12.04.200715.89015.90015.64015.770
13.04.200715.75015.79015.49015.610
16.04.200715.50015.84015.49015.770
17.04.200715.79015.95015.46015.570
18.04.200715.41015.60015.22015.380
19.04.200715.24015.34014.98015.140
20.04.200715.13015.24015.09015.240
23.04.200715.49015.60015.25015.290
24.04.200715.10015.26015.06015.160
25.04.200715.19015.19015.00015.070
26.04.200715.27015.56015.20015.460
27.04.200715.26015.66015.26015.410
01.05.200715.23015.32014.95014.980
02.05.200715.00015.02014.78014.920
07.05.200714.93014.93014.72014.830
08.05.200714.76014.77014.51014.570
09.05.200714.74015.06014.73015.060
10.05.200715.07015.21014.87014.950
11.05.200714.95014.96014.71014.820
14.05.200714.93014.95014.51014.580
15.05.200714.56014.57014.31014.340
16.05.200713.94014.46013.80014.460
17.05.200714.26014.42014.16014.280
18.05.200714.29014.35014.06014.260
21.05.200714.27014.43014.10014.390
22.05.200714.70014.77014.55014.740
23.05.200715.05015.13014.95015.000
24.05.200715.01015.24015.00015.180
25.05.200715.17015.23015.10015.170
28.05.200715.18015.22015.12015.160
29.05.200715.10015.21014.91015.180
30.05.200715.23015.32015.21015.260
31.05.200715.27015.36015.21015.320
01.06.200715.22015.32015.22015.280
04.06.200715.29015.31015.12015.270
05.06.200715.40015.54015.39015.540
06.06.200715.60015.88015.59015.800
07.06.200715.33016.02015.25015.900
08.06.200715.75015.80015.60015.720
11.06.200715.80016.03015.77016.010
12.06.200715.96016.11015.83015.890
13.06.200715.78015.84015.55015.690
14.06.200715.91016.12015.91016.090
15.06.200716.22016.28016.08016.130
18.06.200716.40016.43016.29016.350
19.06.200716.34016.40016.20016.380
20.06.200716.30016.37016.24016.360
21.06.200716.18016.47016.17016.400
22.06.200716.31016.41016.30016.390
25.06.200716.24016.46016.22016.350
26.06.200716.35016.42016.30016.400
27.06.200716.25016.35016.01016.140
28.06.200716.18016.37016.12016.200
29.06.200716.35016.41015.97016.400
02.07.200716.64016.76016.48016.540
03.07.200716.39016.43016.25016.390
04.07.200716.49016.54016.31016.360
05.07.200716.20016.44016.12016.310
06.07.200716.13016.26015.80015.800
09.07.200715.72015.90015.52015.890
10.07.200715.90016.15015.89016.050
11.07.200716.02016.02015.87015.900
12.07.200715.90016.05015.79015.820
13.07.200716.15016.15016.00016.130
17.07.200716.21016.21016.08016.160
18.07.200715.98016.05015.77015.950
19.07.200716.09016.18015.95016.020
20.07.200716.10016.19016.06016.110
23.07.200716.12016.12015.88016.000
24.07.200716.20016.33016.09016.270
25.07.200715.95016.05015.82016.010
26.07.200715.95015.99015.60015.600
27.07.200715.20015.33015.15015.200
30.07.200715.10015.54015.05015.520
31.07.200715.82015.97015.73015.860
01.08.200715.85015.85015.28015.340
02.08.200715.05015.26015.04015.210
03.08.200715.22015.22014.75014.920
06.08.200715.12015.13014.89015.000
07.08.200715.32015.47015.10015.170
08.08.200715.15015.92014.99015.620
09.08.200715.10016.23015.03015.710
10.08.200715.55016.09015.52015.880
13.08.200715.70015.71015.22015.290
14.08.200715.30015.30015.02015.130
15.08.200714.81014.89014.53014.640
16.08.200714.55014.88014.37014.760
17.08.200714.37014.48013.36013.450
20.08.200713.65014.34013.65014.150
21.08.200714.32015.33014.32015.010
22.08.200714.99015.00014.42014.870
23.08.200715.10015.53015.08015.450
24.08.200715.30015.46015.13015.380
27.08.200715.39015.41014.94015.000
28.08.200714.99015.26014.77015.210
29.08.200714.80014.93014.55014.920
30.08.200714.97015.05014.89014.930
31.08.200714.94015.36014.88015.360
03.09.200715.16015.34015.03015.210
04.09.200715.01015.26015.01015.100
05.09.200715.11015.14014.96015.000
06.09.200714.98015.03014.61015.000
07.09.200715.20015.27015.02015.130
10.09.200715.00015.36015.00015.220
11.09.200715.11015.20014.98015.050
12.09.200715.25015.34015.00015.050
13.09.200715.07015.14015.03015.040
14.09.200715.19015.24015.12015.150
18.09.200714.99015.17014.41015.120
19.09.200715.25015.52015.20015.500
20.09.200715.70015.90015.66015.720
21.09.200715.12015.24015.03015.110
25.09.200715.45015.57015.36015.500
26.09.200715.55015.67015.39015.480
27.09.200715.68015.82015.63015.820
28.09.200715.83015.95015.66015.730
01.10.200715.63015.70015.35015.450
02.10.200715.73015.80015.63015.670
03.10.200715.48015.60015.34015.470
04.10.200715.27015.38015.05015.080
05.10.200715.09015.13014.93015.000
09.10.200714.70014.95014.66014.860
10.10.200714.86015.12014.86014.940
11.10.200714.96015.14014.92015.100
12.10.200715.03015.05014.87014.900
15.10.200714.89014.93014.70014.780
16.10.200714.79014.85014.54014.540
17.10.200714.55014.66014.17014.530
18.10.200714.54014.75014.42014.700
19.10.200714.71014.83014.60014.780
22.10.200714.66014.92014.52014.870
23.10.200714.92015.03014.88015.010
24.10.200715.07015.10014.92015.010
25.10.200714.99015.05014.95015.020
26.10.200714.99015.13014.99015.120
29.10.200715.02015.39015.01015.350
30.10.200715.36015.43015.15015.300
31.10.200715.18015.38015.13015.380
01.11.200715.38015.71015.37015.690
02.11.200715.50015.72015.45015.640
05.11.200715.50015.63015.43015.530
06.11.200715.34015.51015.20015.280
07.11.200715.36015.37015.01015.090
08.11.200714.93014.97014.75014.910
09.11.200714.93015.09014.36014.390
12.11.200713.99014.12013.72013.820
13.11.200713.95014.28013.95014.170
14.11.200712.17012.89012.17012.860
15.11.200713.45013.59013.31013.440
16.11.200713.17013.17012.55012.730
19.11.200712.78012.78012.15012.260
20.11.200712.20012.47012.06012.450
21.11.200712.46012.67012.19012.260
22.11.200712.06012.16011.72011.800
26.11.200712.02012.82012.00012.760
27.11.200712.28012.84012.26012.840
28.11.200712.70012.76012.48012.600
29.11.200712.64012.83012.39012.790
30.11.200712.65013.03012.58012.820
03.12.200712.87013.12012.87013.000
04.12.200712.80012.89012.76012.820
05.12.200712.60012.87012.55012.760
06.12.200712.96013.23012.87013.230
07.12.200713.75013.82013.40013.430
10.12.200713.54013.75013.38013.450
11.12.200713.46013.69013.29013.370
12.12.200712.90013.22012.85013.180
13.12.200713.05013.06012.64012.670
14.12.200712.83012.98012.75012.860
17.12.200712.76012.76012.38012.480
18.12.200712.28012.28012.03012.190
19.12.200712.79012.91012.67012.810
20.12.200712.61013.06012.42012.940
21.12.200712.94013.17012.74013.020
25.12.200713.22013.31013.16013.290
26.12.200713.37013.57013.37013.520
27.12.200713.54013.71013.53013.620
28.12.200713.25013.32013.15013.320