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

2011 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13.086
KAPANIŞ 13.083,8776

En Düşük

DÜŞÜK 9.990

En Yüksek

YÜKSEK 15.090
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.201114.21014.39014.12014.280
05.01.201114.25014.30014.11014.280
06.01.201114.48014.85014.45014.850
07.01.201114.85014.91014.70014.900
11.01.201114.73014.81014.65014.750
12.01.201114.84014.85014.65014.660
13.01.201114.80014.80014.49014.670
14.01.201114.61014.66014.47014.500
17.01.201114.64014.64014.35014.350
18.01.201114.35014.45014.31014.390
19.01.201114.42014.71014.36014.710
20.01.201114.58014.62014.31014.390
21.01.201114.37014.39013.53013.590
24.01.201113.60013.66013.30013.510
25.01.201113.43013.81013.30013.750
26.01.201113.71013.87013.64013.830
27.01.201113.79014.31013.79014.210
28.01.201114.22014.35014.08014.200
31.01.201113.85014.08013.68013.890
01.02.201113.97014.13013.85014.040
02.02.201114.35014.45014.33014.410
03.02.201114.32014.40014.25014.370
04.02.201114.40014.60014.32014.590
07.02.201114.70014.75014.61014.720
08.02.201114.85014.89014.59014.740
09.02.201114.30014.42014.02014.180
10.02.201114.18014.18013.97014.040
14.02.201114.27014.33014.07014.310
15.02.201114.54014.74014.50014.710
16.02.201114.72014.78014.50014.510
17.02.201114.54014.66014.40014.480
18.02.201114.50014.62014.37014.500
21.02.201114.56014.72014.43014.660
22.02.201114.60014.60014.26014.270
23.02.201114.02014.34014.02014.040
24.02.201113.80013.87013.69013.740
25.02.201113.65013.80013.44013.700
28.02.201113.73014.03013.46013.950
01.03.201113.87014.06013.81014.030
02.03.201113.88013.98013.72013.940
03.03.201113.94014.15013.93014.080
04.03.201114.17014.35014.14014.350
07.03.201114.12014.14013.83013.970
08.03.201113.96014.17013.91014.040
09.03.201114.28014.32014.09014.180
10.03.201113.99014.07013.72013.840
11.03.201113.80013.83013.61013.630
14.03.201112.00012.89011.11012.240
15.03.201112.54012.58011.71011.870
16.03.201112.87013.96012.77013.160
17.03.201113.25013.54012.84013.280
18.03.201113.54013.76013.40013.560
22.03.201113.86013.86013.40013.720
23.03.201113.53013.64013.19013.340
24.03.201113.29013.36013.11013.180
25.03.201113.19013.34012.95013.070
28.03.201113.12013.14012.85013.080
29.03.201112.70013.37012.70013.340
30.03.201113.33013.59013.26013.570
31.03.201113.69013.69013.35013.690
01.04.201113.76013.76013.26013.270
04.04.201113.38013.55013.30013.310
05.04.201113.49013.50012.97013.040
06.04.201113.30013.30012.91013.150
07.04.201113.15013.39013.10013.250
08.04.201113.26013.88013.19013.620
11.04.201113.53013.74013.50013.560
12.04.201113.43013.55013.23013.300
13.04.201113.30013.67013.28013.630
14.04.201113.53013.74013.45013.680
15.04.201113.58013.78013.48013.710
18.04.201113.70013.78013.46013.760
19.04.201113.56013.62013.50013.580
20.04.201113.71013.89013.61013.790
21.04.201113.86014.03013.82014.010
22.04.201113.90014.29013.83014.190
25.04.201114.20014.33013.91014.010
26.04.201113.90013.96013.82013.850
27.04.201113.97014.39013.96014.370
28.04.201114.55014.90014.46014.750
02.05.201114.80014.87014.62014.680
06.05.201114.40014.40014.15014.210
09.05.201114.22014.23013.86013.950
10.05.201113.96014.06013.90013.920
11.05.201114.16014.18014.00014.030
12.05.201113.95014.03013.77013.860
13.05.201113.78014.01013.47013.990
16.05.201113.78013.88013.55013.640
17.05.201113.67013.78013.51013.720
18.05.201113.80014.06013.78013.830
19.05.201113.84013.85013.48013.500
20.05.201113.54013.69013.49013.590
23.05.201113.29013.29012.82012.910
24.05.201112.77013.04012.73012.800
25.05.201112.85012.94012.73012.780
26.05.201112.97012.98012.82012.890
27.05.201112.87012.93012.75012.750
30.05.201112.89013.02012.72012.870
31.05.201112.82013.05012.82013.040
01.06.201113.14013.16012.87013.130
02.06.201112.80012.94012.71012.910
03.06.201112.88013.05012.81012.930
06.06.201112.84012.85012.71012.770
07.06.201112.68012.92012.57012.870
08.06.201112.99013.09012.91013.060
09.06.201113.07013.09012.90013.070
10.06.201113.23013.34013.23013.320
13.06.201113.10013.20012.92013.200
14.06.201113.12013.25012.96013.240
15.06.201113.30013.49013.23013.460
16.06.201113.43013.75013.42013.670
17.06.201113.50013.51013.21013.280
20.06.201113.30013.37013.14013.180
21.06.201113.33013.75013.32013.740
22.06.201113.72013.92013.66013.920
23.06.201113.93014.12013.87013.920
24.06.201113.89014.07013.74014.070
27.06.201114.02014.03013.83013.830
28.06.201113.96014.05013.90013.970
29.06.201114.17014.22014.01014.200
30.06.201114.32014.45014.24014.440
01.07.201114.44014.70014.39014.470
04.07.201114.76015.09014.72014.880
05.07.201114.78014.81014.49014.550
06.07.201114.60014.73014.52014.720
07.07.201114.65014.74014.54014.620
08.07.201114.75014.85014.68014.820
11.07.201114.78014.80014.70014.730
12.07.201114.57014.59014.28014.450
13.07.201114.44014.64014.37014.510
14.07.201114.47014.50014.29014.290
15.07.201114.25014.47014.24014.460
19.07.201114.33014.37014.01014.030
20.07.201114.16014.42014.15014.400
21.07.201114.43014.44014.31014.380
22.07.201114.50014.71014.45014.680
25.07.201114.63014.69014.51014.530
26.07.201114.63014.63014.45014.540
27.07.201114.41014.57014.21014.570
28.07.201114.34014.36014.24014.360
29.07.201114.34014.54014.19014.190
01.08.201114.74014.87014.64014.710
02.08.201114.39014.39013.89014.010
03.08.201113.60013.60013.21013.250
04.08.201113.36013.38012.93012.930
05.08.201112.56012.65012.45012.550
08.08.201112.46012.52012.24012.290
09.08.201112.01012.51011.71012.440
10.08.201112.74013.02012.01012.140
11.08.201111.90011.98011.59011.680
12.08.201111.92012.25011.87011.980
15.08.201111.99012.11011.95012.080
16.08.201112.14012.25012.12012.210
17.08.201112.17012.20011.94012.050
18.08.201112.05012.05011.55011.740
19.08.201111.44011.44011.06011.160
22.08.201111.17011.40011.03011.070
23.08.201111.16011.32011.02011.270
24.08.201111.54011.67011.04011.120
25.08.201111.33011.98011.30011.740
26.08.201111.77012.10011.77012.100
29.08.201112.06012.22011.80012.000
30.08.201112.25012.36012.19012.240
31.08.201112.14012.22011.97012.060
01.09.201112.34012.43012.20012.380
02.09.201112.14012.15011.59011.640
05.09.201111.50011.51011.07011.130
06.09.201111.06011.08010.70010.730
07.09.201111.00011.09010.88011.040
08.09.201111.21011.29010.83010.960
09.09.201110.83010.86010.37010.430
12.09.201110.15010.3009.99010.210
13.09.201110.27010.56010.23010.530
14.09.201110.70010.85010.37010.430
15.09.201110.64010.73010.51010.570
16.09.201110.81011.20010.78011.080
20.09.201111.17011.17010.80011.110
21.09.201111.11011.38011.09011.330
22.09.201111.04011.17010.90011.090
26.09.201111.20011.23010.84010.910
27.09.201111.10011.38011.07011.380
28.09.201111.49011.65011.23011.270
29.09.201111.25011.56011.21011.560
30.09.201111.59011.63011.26011.430
03.10.201111.37011.37010.83011.060
04.10.201110.85010.88010.65010.790
05.10.201110.84010.90010.57010.640
06.10.201110.80011.14010.72011.090
07.10.201111.25011.74011.25011.590
11.10.201111.69011.86011.59011.780
12.10.201111.75011.93011.57011.870
13.10.201112.10012.31012.02012.180
14.10.201112.15012.31012.09012.150
17.10.201112.37012.56012.01012.060
18.10.201111.81012.10011.53012.040
19.10.201112.13012.30012.04012.270
20.10.201112.11012.13011.72011.880
21.10.201111.89012.17011.88012.140
24.10.201112.19012.44012.19012.400
25.10.201112.38012.40012.14012.230
26.10.201112.01012.59011.97012.420
27.10.201112.37012.93012.30012.890
28.10.201113.07013.15012.75012.820
31.10.201112.68012.86012.39012.390
01.11.201112.20012.39012.11012.250
02.11.201112.00012.04011.81011.950
04.11.201112.14012.47012.08012.430
07.11.201112.42012.43012.21012.340
08.11.201112.38012.43012.11012.180
09.11.201112.15012.25011.93012.110
10.11.201111.37012.07011.31011.860
11.11.201112.01012.15011.84012.070
14.11.201112.25012.30012.05012.150
15.11.201112.04012.46012.04012.240
16.11.201112.05012.40012.03012.130
17.11.201112.10012.43012.06012.390
18.11.201112.15012.31012.12012.260
21.11.201112.20012.21011.96012.020
22.11.201111.93012.32011.92012.220
24.11.201112.04012.23011.96012.080
25.11.201112.12012.21012.02012.120
28.11.201112.27012.74012.24012.460
29.11.201112.57012.60012.41012.560
30.11.201112.45012.58012.34012.520
01.12.201112.85013.19012.76013.100
02.12.201113.07013.14012.91013.070
05.12.201113.15013.18012.79012.880
06.12.201112.88012.88012.64012.640
07.12.201112.80012.88012.68012.860
08.12.201112.87013.03012.75012.880
09.12.201112.58012.79012.58012.680
12.12.201112.98012.98012.85012.850
13.12.201112.65012.88012.60012.780
14.12.201112.78012.78012.43012.440
15.12.201112.23012.31012.02012.060
16.12.201112.15012.34012.12012.260
19.12.201112.14012.15011.92012.080
20.12.201112.01012.28011.96012.250
21.12.201112.45012.54012.21012.300
22.12.201112.21012.21012.00012.040
26.12.201112.19012.26012.13012.230
27.12.201112.14012.21012.09012.120
28.12.201112.17012.40012.12012.270
29.12.201112.26012.30012.06012.300
30.12.201112.32012.42012.27012.420