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

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13.161,8145
KAPANIŞ 13.162,0968

En Düşük

DÜŞÜK 11.610

En Yüksek

YÜKSEK 15.730
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.201212.80012.85012.67012.710
05.01.201212.60012.62012.37012.410
06.01.201212.33012.34012.15012.250
10.01.201212.39012.46012.16012.200
11.01.201212.23012.33012.17012.250
12.01.201212.22012.22011.97012.070
13.01.201212.20012.33012.12012.150
16.01.201212.01012.02011.76011.860
17.01.201211.86011.95011.81011.860
18.01.201211.61012.25011.61012.190
19.01.201212.49012.81012.33012.800
20.01.201213.00013.02012.79012.940
23.01.201212.98012.99012.83012.960
24.01.201213.00013.05012.89012.940
25.01.201212.94013.22012.93013.160
26.01.201213.29013.38013.08013.150
27.01.201213.14013.37013.13013.270
30.01.201213.00013.28013.00013.210
31.01.201213.22013.33013.17013.230
01.02.201213.32013.50013.24013.310
02.02.201213.43013.54013.34013.380
03.02.201213.39013.55013.38013.470
06.02.201213.81014.04013.80013.900
07.02.201213.82013.83013.49013.570
08.02.201213.58013.68013.50013.570
09.02.201213.62013.63013.32013.400
10.02.201213.46013.46013.11013.200
13.02.201213.06013.30013.03013.200
14.02.201213.27013.31013.05013.200
15.02.201213.26013.79013.18013.570
16.02.201213.49013.70013.40013.460
17.02.201213.76013.84013.67013.750
20.02.201214.10014.16013.80013.880
21.02.201213.80013.92013.67013.780
22.02.201213.83013.99013.75013.950
23.02.201213.83014.04013.78013.980
24.02.201214.10014.20014.02014.090
27.02.201214.16014.18013.81013.840
28.02.201213.70013.95013.68013.900
29.02.201214.04014.05013.80013.860
01.03.201213.65013.93013.51013.600
02.03.201213.80013.87013.56013.680
05.03.201213.61013.68013.48013.550
06.03.201213.48013.48013.04013.210
07.03.201213.04013.28013.02013.160
08.03.201213.19013.36013.18013.330
09.03.201213.52013.71013.45013.610
12.03.201213.85013.89013.56013.580
13.03.201213.61013.80013.51013.650
14.03.201213.95014.08013.90013.970
15.03.201214.05014.09013.77013.790
16.03.201213.72013.72013.51013.700
19.03.201213.71013.75013.43013.580
21.03.201213.48013.49013.23013.320
22.03.201213.22013.38013.12013.280
23.03.201213.00013.13012.99013.030
26.03.201213.03013.12012.89013.020
27.03.201213.18013.47013.12013.470
28.03.201213.42013.58013.30013.470
29.03.201213.49013.64013.33013.380
30.03.201213.27013.35013.09013.160
02.04.201213.47013.54013.42013.470
03.04.201213.36013.51013.30013.380
04.04.201213.43013.51013.12013.340
05.04.201213.22013.33013.05013.280
06.04.201213.16013.28013.06013.090
09.04.201212.95013.05012.91012.940
10.04.201212.95013.03012.76012.790
11.04.201212.79013.08012.76013.020
12.04.201213.02013.36012.92013.330
13.04.201213.43013.49013.25013.320
16.04.201213.19013.28013.13013.160
17.04.201213.16013.37013.11013.190
18.04.201213.50013.83013.45013.790
19.04.201213.74013.92013.65013.740
20.04.201213.72013.72013.45013.590
23.04.201213.60013.70013.51013.570
24.04.201213.44013.55013.36013.470
25.04.201213.77013.77013.50013.520
26.04.201213.61013.66013.38013.440
27.04.201213.44013.68013.32013.410
01.05.201213.60013.60013.18013.250
02.05.201213.26013.50013.26013.410
07.05.201213.13013.32013.08013.250
08.05.201213.40013.47013.21013.240
09.05.201213.07013.07012.80012.930
10.05.201212.96013.11012.84013.060
11.05.201213.06013.16012.97013.110
14.05.201213.12013.41013.01013.230
15.05.201213.09013.21012.92013.190
16.05.201213.64013.98013.36013.660
17.05.201213.40013.70013.23013.600
18.05.201213.37013.38013.04013.140
21.05.201213.00013.14012.88012.920
22.05.201213.38013.41013.22013.300
23.05.201213.45013.45012.95013.050
24.05.201213.12013.13012.72012.970
25.05.201213.05013.05012.72012.830
28.05.201212.83012.98012.76012.950
29.05.201212.71013.07012.69013.060
30.05.201212.93013.02012.74012.940
31.05.201212.73012.97012.68012.880
01.06.201212.69012.77012.22012.390
04.06.201212.03012.26011.97012.150
05.06.201212.30012.39012.20012.390
06.06.201212.51012.85012.41012.750
07.06.201212.88012.93012.76012.870
08.06.201212.91013.07012.84012.900
11.06.201213.20013.35013.12013.140
12.06.201212.85013.11012.76013.010
13.06.201213.08013.12012.96013.050
14.06.201212.93013.06012.90013.050
15.06.201213.16013.34013.12013.240
18.06.201213.50013.63013.48013.580
19.06.201213.56013.58013.32013.400
20.06.201213.54013.54013.32013.380
21.06.201213.47013.57013.36013.490
22.06.201213.34013.45013.32013.400
25.06.201213.48013.48013.19013.270
26.06.201213.19013.45013.17013.320
27.06.201213.33013.34013.17013.300
28.06.201213.39013.49013.36013.490
29.06.201213.48013.81013.35013.710
02.07.201213.80013.82013.57013.600
03.07.201213.71013.84013.69013.830
04.07.201213.90014.03013.90013.950
05.07.201213.94014.04013.88014.000
06.07.201214.06014.10013.94013.980
09.07.201213.85013.85013.51013.550
10.07.201213.45013.53013.13013.260
11.07.201213.12013.14012.88012.980
12.07.201212.97013.06012.75012.800
13.07.201212.78013.01012.78012.920
17.07.201212.85012.85012.56012.690
18.07.201212.72012.80012.62012.640
19.07.201212.98013.05012.87012.960
20.07.201212.84012.96012.68012.880
23.07.201212.66013.05012.65012.840
24.07.201212.84013.03012.84012.940
25.07.201212.68012.76012.43012.530
26.07.201212.56012.92012.55012.920
27.07.201213.03013.19013.01013.140
30.07.201213.24013.33013.13013.200
31.07.201213.30013.42013.20013.250
01.08.201213.08013.09012.63012.880
02.08.201212.94013.12012.83012.870
03.08.201212.63012.74012.41012.690
06.08.201212.96013.12012.95012.950
07.08.201212.95013.12012.85013.100
08.08.201213.09013.18012.92013.020
09.08.201213.43013.75013.05013.230
10.08.201213.21013.57013.21013.430
13.08.201213.30013.32013.05013.120
14.08.201213.16013.33012.87012.970
15.08.201212.91013.03012.76012.910
16.08.201212.93013.15012.86013.150
17.08.201213.20013.37013.10013.360
20.08.201213.37013.42013.19013.220
21.08.201213.17013.17012.99013.070
22.08.201213.00013.13012.90013.120
23.08.201213.04013.09012.88013.050
24.08.201212.89013.03012.89012.970
27.08.201213.02013.04012.78012.820
28.08.201212.81012.84012.55012.620
29.08.201212.58012.73012.56012.670
30.08.201212.54012.56012.40012.440
31.08.201212.26012.45012.22012.290
03.09.201212.29012.29012.05012.060
04.09.201212.05012.12011.86012.080
05.09.201212.00012.05011.87011.870
06.09.201211.83011.94011.73011.940
07.09.201212.26012.29012.08012.290
10.09.201212.31012.32012.12012.300
11.09.201212.30012.33012.16012.190
12.09.201212.20012.42012.12012.200
13.09.201212.12012.22012.07012.130
14.09.201212.28012.39012.20012.300
18.09.201212.30012.59012.30012.520
19.09.201212.77012.84012.53012.680
20.09.201212.69012.71012.28012.360
21.09.201212.43012.49012.31012.460
24.09.201212.41012.48012.28012.360
25.09.201212.29012.46012.24012.440
26.09.201212.34012.48012.21012.290
27.09.201212.32012.78012.31012.730
28.09.201212.75012.78012.45012.580
01.10.201212.54012.62012.41012.550
02.10.201212.54012.64012.45012.470
03.10.201212.42012.49012.31012.350
04.10.201212.36012.44012.19012.320
05.10.201212.33012.40012.18012.280
09.10.201212.00012.17011.91011.980
10.10.201211.87011.94011.79011.880
11.10.201211.76011.96011.68011.870
12.10.201211.90011.98011.79011.860
15.10.201211.89012.06011.79012.040
16.10.201212.17012.34012.10012.310
17.10.201212.44012.46012.30012.340
18.10.201212.44012.80012.37012.790
19.10.201212.58012.78012.56012.760
22.10.201212.46012.51012.24012.460
23.10.201212.58012.74012.56012.570
24.10.201212.29012.50012.27012.430
25.10.201212.38012.51012.33012.510
26.10.201212.42012.47012.27012.270
29.10.201212.28012.39012.18012.320
30.10.201212.34012.56012.34012.340
31.10.201212.41012.63012.41012.580
01.11.201212.62012.65012.46012.580
02.11.201212.82013.11012.81012.950
05.11.201212.86012.98012.79012.920
06.11.201212.86012.88012.74012.760
07.11.201212.95012.96012.69012.690
08.11.201212.56012.66012.36012.360
09.11.201212.22012.40012.20012.300
12.11.201212.00012.43011.98012.370
13.11.201212.40012.71012.20012.700
14.11.201212.70012.73012.47012.690
15.11.201212.77013.10012.71013.040
16.11.201213.10013.25013.02013.090
19.11.201213.45013.52013.25013.270
20.11.201213.47013.47013.28013.410
21.11.201213.41013.41013.21013.260
22.11.201213.42013.64013.39013.640
26.11.201213.88013.99013.68013.700
27.11.201213.64013.75013.58013.690
28.11.201213.57013.68013.54013.640
29.11.201213.60013.78013.60013.770
30.11.201213.85014.01013.70013.920
03.12.201214.06014.13013.90014.070
04.12.201214.06014.13013.91014.060
05.12.201213.87014.24013.84014.170
06.12.201214.29014.70014.29014.700
07.12.201214.64014.90014.55014.840
10.12.201214.80014.87014.68014.750
11.12.201214.80014.80014.52014.560
12.12.201214.65014.79014.64014.680
13.12.201214.88015.06014.83014.970
14.12.201214.80014.97014.77014.930
17.12.201215.20015.27014.89014.950
18.12.201214.82015.04014.77014.930
19.12.201215.06015.23015.02015.220
20.12.201215.17015.66015.14015.430
21.12.201215.66015.68015.28015.350
25.12.201215.53015.56015.06015.110
26.12.201215.11015.29015.10015.260
27.12.201215.35015.65015.33015.540
28.12.201215.66015.73015.52015.560