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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20.429,6327
KAPANIŞ 20.417,7551

En Düşük

DÜŞÜK 14.890

En Yüksek

YÜKSEK 26.800
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.201316.03016.37016.01016.340
07.01.201316.64016.64015.45015.530
08.01.201315.50015.61015.23015.340
09.01.201315.28015.72015.20015.650
10.01.201315.60015.73015.48015.590
11.01.201315.75015.76015.21015.300
15.01.201315.70015.73015.35015.500
16.01.201315.49015.49014.95015.060
17.01.201315.38015.38014.89015.200
18.01.201315.61015.87015.51015.640
21.01.201315.60015.60015.16015.200
22.01.201315.19015.23014.93015.140
23.01.201315.09015.26014.97015.220
24.01.201315.01015.28015.01015.140
25.01.201315.54015.88015.46015.870
28.01.201315.89015.89015.33015.420
29.01.201315.43015.92015.42015.850
30.01.201315.94016.01015.80015.950
31.01.201315.85015.90015.73015.820
01.02.201316.05016.21015.93016.020
04.02.201316.35016.35015.72015.790
05.02.201315.52015.67015.45015.480
06.02.201315.76015.98015.73015.960
07.02.201315.85015.98015.66015.680
08.02.201315.58015.63015.30015.350
12.02.201315.37015.55015.34015.360
13.02.201315.03015.77015.01015.680
14.02.201315.90016.25015.80015.860
15.02.201315.86015.91015.67015.900
18.02.201315.91015.95015.60015.670
19.02.201315.68015.86015.43015.820
20.02.201315.88015.95015.80015.870
21.02.201315.82015.85015.48015.560
22.02.201315.41015.50015.18015.470
25.02.201315.84016.17015.73015.730
26.02.201315.60015.94015.58015.850
27.02.201315.91015.91015.63015.720
28.02.201315.84016.12015.81016.080
01.03.201316.13016.57016.08016.460
04.03.201316.58016.64016.41016.510
05.03.201316.57016.61016.28016.360
06.03.201316.55016.75016.42016.740
07.03.201316.85016.85016.60016.670
08.03.201316.80017.49016.79017.410
11.03.201317.71017.74017.48017.590
12.03.201317.69017.98017.60017.730
13.03.201317.71017.84017.43017.450
14.03.201317.62017.75017.50017.720
15.03.201317.90018.32017.85018.320
18.03.201317.98018.20017.84017.840
19.03.201318.17018.56018.10018.330
21.03.201318.52018.72018.43018.460
22.03.201318.36018.53017.60017.600
25.03.201318.00018.19017.90017.990
26.03.201318.07018.40017.94018.000
27.03.201318.29018.38017.90018.120
28.03.201318.08018.22018.01018.180
29.03.201318.28018.32018.09018.180
01.04.201318.36018.36017.74017.750
02.04.201317.70017.74017.18017.280
03.04.201317.01017.85017.01017.800
04.04.201317.65018.05017.37018.040
05.04.201321.04021.10018.64018.760
08.04.201318.52019.42018.31019.380
09.04.201319.40019.69019.15019.400
10.04.201319.40019.86019.35019.560
11.04.201319.67020.00019.49020.000
12.04.201319.91019.97019.72019.970
15.04.201319.91019.98019.77019.920
16.04.201319.44019.70019.29019.550
17.04.201319.92019.94019.60019.760
18.04.201319.12019.40019.01019.010
19.04.201319.17019.17018.67018.910
22.04.201319.24019.32019.03019.260
23.04.201319.15019.16018.91018.980
24.04.201319.30019.42019.06019.390
25.04.201319.49019.79019.35019.370
26.04.201319.44019.50019.19019.190
30.04.201319.01019.55019.00019.510
01.05.201319.40019.41019.03019.140
02.05.201319.09019.32018.99019.090
07.05.201319.50020.00019.50020.000
08.05.201320.00020.55019.85020.270
09.05.201320.43020.47019.93019.950
10.05.201320.31021.05020.29020.950
13.05.201321.28021.99021.12021.890
14.05.201322.00022.00021.71021.860
15.05.201322.00022.52021.95022.340
16.05.201323.00023.25022.46022.930
17.05.201322.43022.56022.05022.330
20.05.201322.40022.84022.36022.480
21.05.201322.11022.60022.03022.080
22.05.201322.43023.00022.34022.840
23.05.201322.42023.08021.00021.040
24.05.201321.24021.72020.22020.920
27.05.201320.00020.79019.65019.660
28.05.201319.54020.71019.42020.500
29.05.201321.00021.19020.36020.840
30.05.201320.01020.60019.80019.910
31.05.201320.31020.37019.62019.690
03.06.201319.69019.74019.30019.400
04.06.201319.40019.93019.15019.850
05.06.201319.87020.14019.52019.520
06.06.201319.30019.64018.49018.530
07.06.201318.53019.48018.42019.060
10.06.201319.78020.06019.58019.940
11.06.201319.94020.15019.54019.880
12.06.201319.88020.22019.56020.080
13.06.201319.97019.97019.15019.170
14.06.201319.57019.79019.16019.190
17.06.201319.20019.72018.99019.660
18.06.201319.85020.00019.43019.650
19.06.201320.00020.12019.57019.990
20.06.201319.83019.92019.51019.860
21.06.201319.46020.20019.35020.020
24.06.201320.11020.23019.59019.610
25.06.201319.60019.69018.81019.040
26.06.201319.60019.70018.87018.990
27.06.201319.15019.52019.07019.130
28.06.201319.42020.04019.24019.920
01.07.201320.32020.59020.22020.510
02.07.201320.75020.84020.53020.810
03.07.201320.99021.19020.82020.980
04.07.201320.65020.88020.31020.400
05.07.201320.56020.67020.34020.600
08.07.201320.80020.93020.36020.400
09.07.201320.74021.23020.74021.150
10.07.201321.02021.27020.90021.180
11.07.201320.89021.27020.84021.240
12.07.201321.25021.74021.24021.540
16.07.201322.22022.22021.75021.980
17.07.201321.88021.89021.56021.690
18.07.201321.83022.08021.83022.010
19.07.201322.11022.15021.57021.670
22.07.201321.80021.89021.31021.410
23.07.201321.05021.49021.05021.440
24.07.201321.48021.72021.43021.570
25.07.201321.52021.57021.05021.210
26.07.201320.79020.95020.60020.720
29.07.201320.30020.82020.06020.530
30.07.201320.54021.30020.53021.170
31.07.201320.96021.21020.77020.770
01.08.201320.89021.49020.79021.460
02.08.201321.60021.65021.39021.650
05.08.201321.37021.68021.35021.440
06.08.201321.49021.65021.14021.570
07.08.201321.10021.45021.07021.190
08.08.201320.69021.03020.11020.200
09.08.201321.20021.42020.86021.230
12.08.201320.95021.07020.66020.840
13.08.201321.10021.15020.72021.120
14.08.201321.27021.90021.27021.900
15.08.201321.40021.74021.02021.130
16.08.201320.89020.97020.57020.600
19.08.201320.55020.80020.47020.800
20.08.201320.50020.92020.46020.460
21.08.201320.57020.95020.48020.790
22.08.201320.52020.74020.37020.570
23.08.201320.85021.28020.77021.100
26.08.201321.29021.32020.93021.060
27.08.201320.63020.87020.60020.660
28.08.201320.30020.62020.22020.470
29.08.201320.44020.83020.36020.750
30.08.201320.92020.95020.45020.620
02.09.201320.74020.81020.50020.760
03.09.201321.12021.28020.88021.190
04.09.201320.81021.17020.78020.990
05.09.201321.10021.25020.86021.170
06.09.201321.38021.45021.02021.380
09.09.201322.00022.04021.72021.930
10.09.201322.00022.04021.82022.000
11.09.201322.19022.50022.10022.230
12.09.201322.00022.64022.00022.520
13.09.201322.70023.07022.67022.970
17.09.201323.76023.76023.15023.150
18.09.201323.49024.02023.39023.440
19.09.201323.85024.06023.60023.950
20.09.201323.96024.14023.94024.050
24.09.201323.50023.75023.45023.540
25.09.201323.44023.91023.31023.810
26.09.201323.81024.62023.52024.590
27.09.201324.41024.41023.72023.850
30.09.201323.19023.73023.10023.340
01.10.201323.46023.70023.37023.430
02.10.201323.43023.74023.00023.130
03.10.201323.13023.47022.97023.200
04.10.201322.94023.38022.64022.640
07.10.201322.46022.47021.69021.730
08.10.201321.26021.99021.10021.640
09.10.201321.50022.15021.26022.150
10.10.201322.20022.39022.09022.320
11.10.201322.87023.01022.67022.960
15.10.201323.35023.56023.07023.490
16.10.201323.65023.75023.33023.450
17.10.201323.80023.92023.52023.740
18.10.201323.71023.77023.37023.420
21.10.201323.68023.75023.43023.510
22.10.201323.41023.41023.12023.160
23.10.201323.44023.45022.54022.540
24.10.201322.49022.93022.14022.820
25.10.201322.69022.69022.01022.030
28.10.201322.40022.55022.18022.530
29.10.201322.48022.72022.26022.540
30.10.201322.85023.06022.61022.990
31.10.201323.08023.33022.74022.780
01.11.201322.99023.19022.77022.870
05.11.201322.98023.05022.27022.620
06.11.201322.62022.95022.53022.700
07.11.201322.69022.78022.42022.440
08.11.201322.30022.85022.21022.730
11.11.201322.32022.42022.10022.310
12.11.201322.16022.58022.13022.350
13.11.201322.31022.57022.20022.440
14.11.201322.58022.96022.41022.820
15.11.201323.00023.24022.87023.090
18.11.201323.21023.29022.98023.110
19.11.201322.89023.19022.79023.070
20.11.201323.27023.35023.09023.130
21.11.201323.30023.74023.26023.690
22.11.201324.00024.20023.81024.010
25.11.201324.30024.38024.20024.300
26.11.201324.30024.49024.12024.230
27.11.201324.09024.31023.97024.140
28.11.201324.35024.70024.29024.700
29.11.201324.70024.70024.17024.660
02.12.201324.36024.62024.18024.320
03.12.201324.50024.86024.41024.520
04.12.201324.60024.77024.43024.440
05.12.201324.57024.58024.02024.080
06.12.201324.15024.28023.95024.200
09.12.201324.63025.00024.62025.000
10.12.201325.08025.18024.95025.030
11.12.201324.93025.18024.82024.970
12.12.201324.64024.91024.48024.680
13.12.201324.64024.82024.29024.350
16.12.201324.01024.20023.82023.920
17.12.201324.30024.39024.12024.350
18.12.201324.19024.85024.19024.850
19.12.201325.00025.37024.90025.350
20.12.201325.18025.68025.16025.630
24.12.201326.31026.33025.50025.590
25.12.201325.59025.59025.37025.570
26.12.201325.85026.24025.62026.170
27.12.201326.43026.51026.10026.510
30.12.201326.80026.80026.39026.500