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

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 27.801,898
KAPANIŞ 27.760,1633

En Düşük

DÜŞÜK 23.010

En Yüksek

YÜKSEK 32.990
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.201631.78031.83030.86030.970
05.01.201630.79031.35030.63030.650
06.01.201630.94030.97029.68530.060
07.01.201629.70029.79528.38028.425
08.01.201628.45029.14028.34028.740
12.01.201628.16528.28027.52527.525
13.01.201628.52529.25028.47529.095
14.01.201627.87028.01027.54527.760
15.01.201628.20028.47027.45027.565
18.01.201626.65027.48526.58527.310
19.01.201627.30527.58026.99527.415
20.01.201627.09527.22025.89525.925
21.01.201626.00526.30525.05025.075
22.01.201626.14027.09025.99027.020
25.01.201627.80027.87527.05527.415
26.01.201626.91526.97526.46526.485
27.01.201627.48527.93027.34527.650
28.01.201627.30027.51526.97027.120
29.01.201624.62026.95524.57526.720
01.02.201627.44527.58026.95527.495
02.02.201627.08527.52027.04527.265
03.02.201626.95027.05025.18025.335
04.02.201624.81025.58024.63525.250
05.02.201624.75025.57524.73025.075
08.02.201624.40025.31024.16025.085
09.02.201623.89524.26023.01023.460
10.02.201627.46027.51524.43025.155
12.02.201624.73025.18523.84024.540
15.02.201625.76527.39025.50527.120
16.02.201626.62027.67026.36027.255
17.02.201627.10027.60526.24026.555
18.02.201627.78029.14527.61028.370
19.02.201628.08028.20027.12027.505
22.02.201627.10027.69026.97027.365
23.02.201627.60028.04027.03027.135
24.02.201626.83526.83526.17526.380
25.02.201626.43026.77525.93026.300
26.02.201626.61027.19526.61026.850
29.02.201627.22527.28026.13026.130
01.03.201625.97526.12524.90525.495
02.03.201625.99027.21525.91027.090
03.03.201627.09027.49026.80027.460
04.03.201627.39528.15527.18028.125
07.03.201627.62527.77527.28527.610
08.03.201627.64028.43026.46527.430
09.03.201626.60027.23526.20527.095
10.03.201627.26027.64527.20027.525
11.03.201627.02527.45026.57027.300
14.03.201627.80028.14027.65027.840
15.03.201627.63527.80527.28527.430
16.03.201627.00027.34026.81026.950
17.03.201627.17527.68026.82527.120
18.03.201626.81027.00526.27026.595
22.03.201626.60027.21026.52027.015
23.03.201626.78526.95026.04026.125
24.03.201625.89025.95525.36025.400
25.03.201625.11026.24024.73526.095
28.03.201626.39526.88026.25526.800
29.03.201626.31026.68026.21026.600
30.03.201626.68026.81026.41526.450
31.03.201626.50026.81026.06026.140
01.04.201626.14026.20024.75524.915
04.04.201625.00025.40025.00025.285
05.04.201625.10025.31024.20524.250
06.04.201624.37024.68524.23024.420
07.04.201624.02524.52023.91024.175
08.04.201624.02025.28023.90524.920
11.04.201624.61024.90524.29024.835
12.04.201624.86025.83524.61025.770
13.04.201626.26526.97026.18526.805
14.04.201627.44527.62027.26027.605
15.04.201627.10027.66526.95027.130
18.04.201625.91026.45025.91026.185
19.04.201626.93527.35026.92527.205
20.04.201627.88528.05027.71027.760
21.04.201628.39028.41527.55028.220
22.04.201628.00028.79027.91528.740
25.04.201628.75028.98028.32028.645
26.04.201628.77028.86028.50028.760
27.04.201628.75528.80028.34528.680
28.04.201628.95029.19527.15527.345
02.05.201626.00026.34525.77025.965
06.05.201626.35026.57525.97526.240
09.05.201626.35026.72526.24026.325
10.05.201626.40027.16526.23527.045
11.05.201627.50027.69027.19527.350
12.05.201626.95027.42526.70027.295
13.05.201627.36027.62025.61026.240
16.05.201626.09527.31525.83526.940
17.05.201627.38027.57027.07027.510
18.05.201627.37027.57026.95027.090
19.05.201627.37027.44026.61526.820
20.05.201626.80027.19526.36527.090
23.05.201626.84027.08526.50027.085
24.05.201626.97027.00026.56526.610
25.05.201627.30027.35026.85527.060
26.05.201627.36027.50026.96527.045
27.05.201627.21027.37026.95027.175
30.05.201627.55027.77527.19527.715
31.05.201627.72528.26527.61028.250
01.06.201627.93028.56527.82528.240
02.06.201627.85028.09027.42027.430
03.06.201627.57027.80027.26027.385
06.06.201626.71026.94026.60526.870
07.06.201626.90527.28026.75527.055
08.06.201627.12027.59027.08027.530
09.06.201627.52527.60026.85027.015
10.06.201627.00027.12026.58026.885
13.06.201626.38526.58026.04026.040
14.06.201626.00026.20025.90025.940
15.06.201626.00026.47525.96026.180
16.06.201626.02526.29525.46025.550
17.06.201625.78526.01025.71525.850
20.06.201626.35026.62526.22526.340
21.06.201625.94526.67025.83026.575
22.06.201626.50026.50025.94526.080
23.06.201626.08026.77525.90026.735
24.06.201626.90527.10023.80024.090
27.06.201624.36024.50024.03024.450
28.06.201624.08024.75523.97524.530
29.06.201624.91025.21524.64025.140
30.06.201625.07525.36024.90524.905
01.07.201625.06025.25024.80024.855
04.07.201624.55024.97524.50024.940
05.07.201624.72024.85523.98024.105
06.07.201623.70023.82023.47523.700
07.07.201623.83524.12023.46023.470
08.07.201623.55023.80023.18523.200
11.07.201623.97024.48023.85524.260
12.07.201624.64525.38524.63025.060
13.07.201626.10026.39025.48025.550
14.07.201625.60025.81525.38525.585
15.07.201625.87026.02025.62525.875
19.07.201626.87526.87525.69526.075
20.07.201625.81026.09025.70526.010
21.07.201626.51026.80526.21526.300
22.07.201625.70026.08025.59025.765
25.07.201626.25526.90026.21526.660
26.07.201626.53526.66026.30526.450
27.07.201626.75027.49026.54527.280
28.07.201627.00027.52027.00027.430
29.07.201627.52027.53026.37027.185
01.08.201626.68527.30026.32527.015
02.08.201626.36026.93526.31526.470
03.08.201625.74026.22025.63025.660
04.08.201625.66025.93025.40525.840
05.08.201625.95026.40025.95026.090
08.08.201627.92028.21027.42528.210
09.08.201628.13528.49027.85028.415
10.08.201628.45028.79528.09028.140
12.08.201628.62028.85528.29528.770
15.08.201628.65028.94028.60028.610
16.08.201628.68528.88028.22528.240
17.08.201628.15028.49528.05528.440
18.08.201628.09028.21527.63527.635
19.08.201628.05028.39527.96028.120
22.08.201628.40028.48528.01028.345
23.08.201628.09028.09027.50027.545
24.08.201627.99028.00027.54027.750
25.08.201627.60527.66526.93527.175
26.08.201627.17527.17526.63026.695
29.08.201627.50028.13027.36528.035
30.08.201628.14028.44528.09028.345
31.08.201628.78029.56028.71529.140
01.09.201628.94028.98028.45528.650
02.09.201628.65028.68028.30028.565
05.09.201629.05529.20528.67028.695
06.09.201628.78028.99028.55028.910
07.09.201628.60028.79028.27528.725
08.09.201630.23030.42029.21529.465
09.09.201629.47529.95029.30529.750
12.09.201628.91529.18028.68028.855
13.09.201628.70028.87528.53028.710
14.09.201628.44028.66528.25028.280
15.09.201628.00028.40027.97528.140
16.09.201628.04528.34027.95028.335
20.09.201628.33028.94028.26028.590
21.09.201628.60529.29028.12529.275
23.09.201628.99529.10528.69029.040
26.09.201628.86528.94028.64528.720
27.09.201628.30029.19528.20029.160
28.09.201628.86029.23028.81028.950
29.09.201629.27029.56029.06029.360
30.09.201628.88529.11028.53028.890
03.10.201629.14029.14028.72028.805
04.10.201628.69029.28528.67529.260
05.10.201629.71529.95029.55529.670
06.10.201629.90030.08029.71029.725
07.10.201629.80529.80529.65029.760
11.10.201630.16030.44029.77029.875
12.10.201629.20029.70029.20029.360
13.10.201629.79529.90529.41029.540
14.10.201629.40529.68529.21029.595
17.10.201629.80029.96529.62029.905
18.10.201629.78529.99529.64029.985
19.10.201629.89530.07029.76529.815
20.10.201629.68030.26029.60030.120
21.10.201630.25030.68030.07030.320
24.10.201630.25030.42030.07030.250
25.10.201630.25030.61030.25030.550
26.10.201630.39030.79030.18030.660
27.10.201630.60030.74030.40030.450
28.10.201630.75030.87030.53030.740
31.10.201630.52030.66030.40030.490
01.11.201630.41030.66030.34030.580
02.11.201630.20030.26029.85029.925
04.11.201629.57529.79029.05029.710
07.11.201630.49030.70030.30030.700
08.11.201630.72030.72030.17030.480
09.11.201631.18032.14028.91029.485
10.11.201631.89032.02031.00031.590
11.11.201632.08032.75031.97032.120
14.11.201632.45032.80032.17032.470
15.11.201632.70032.73032.24032.470
16.11.201632.90032.91031.36031.860
17.11.201631.73031.93031.51031.910
18.11.201632.23032.30031.67031.750
21.11.201631.91031.91031.48031.620
22.11.201631.66031.73031.28031.480
24.11.201632.13032.39031.81032.170
25.11.201632.50032.84032.30032.490
28.11.201632.34032.66031.99032.550
29.11.201632.60032.99032.51032.800
30.11.201632.80032.80032.33032.520
01.12.201632.60032.88032.03032.240
02.12.201631.65031.73029.91029.980
05.12.201629.95030.30029.24030.030
06.12.201630.64031.02030.24030.330
07.12.201630.49030.56029.27029.325
08.12.201630.39031.03030.20031.030
09.12.201630.33030.86030.01030.790
12.12.201630.80030.88029.42529.495
13.12.201626.55028.57026.35528.460
14.12.201628.00028.21527.15027.185
15.12.201627.05527.86526.93527.420
16.12.201627.76528.14027.67527.850
19.12.201628.14028.38527.91528.375
20.12.201628.87529.00028.38028.580
21.12.201628.50028.90028.45028.530
22.12.201628.10028.40027.90028.380
26.12.201628.30028.55028.11028.145
27.12.201628.37028.54027.15528.065
28.12.201628.15028.46528.12028.455
29.12.201628.25028.29527.96028.055
30.12.201627.90027.99027.68527.905