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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 54.599,7107
KAPANIŞ 54.608,9256

En Düşük

DÜŞÜK 35.870

En Yüksek

YÜKSEK 67.800
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.202049.38049.77049.25049.580
07.01.202049.58050.77049.44050.730
08.01.202050.00050.02049.08049.780
09.01.202050.84052.02050.78051.670
10.01.202052.02053.45052.02053.120
14.01.202053.66054.37053.66053.950
15.01.202053.65053.76053.03053.300
16.01.202053.00053.04051.72052.120
17.01.202052.85053.27051.96052.320
20.01.202052.32053.07052.29052.930
21.01.202052.67053.06051.67051.790
22.01.202051.81052.82051.73052.810
23.01.202052.48052.63052.03052.200
24.01.202052.72052.73052.24052.470
27.01.202050.87050.89049.57049.590
28.01.202048.98049.01048.65048.930
29.01.202049.46049.70049.07049.480
30.01.202049.31049.40047.90048.190
31.01.202048.89048.89048.19048.230
03.02.202046.69048.01046.57047.820
04.02.202048.06048.63047.59048.430
05.02.202049.77049.91048.99048.990
06.02.202050.17050.34049.70050.300
07.02.202050.62050.98050.12050.750
10.02.202050.31050.58049.96050.430
12.02.202051.01051.25050.32051.000
13.02.202051.28051.28049.48049.690
14.02.202049.40050.19049.40050.080
17.02.202049.45050.02049.19049.940
18.02.202048.94049.14047.65047.690
19.02.202048.20048.67047.66048.530
20.02.202048.97049.63048.83049.230
21.02.202049.48050.04048.92049.020
25.02.202046.87047.62046.67047.390
26.02.202046.70047.28046.09047.140
27.02.202046.46046.61044.72045.270
28.02.202044.26044.26042.60043.070
02.03.202042.53044.40042.11043.690
03.03.202044.36044.44042.76042.780
04.03.202042.37043.04041.71042.900
05.03.202043.90043.90042.65043.000
06.03.202041.88042.45041.68042.060
09.03.202040.66040.70038.51038.820
10.03.202038.12040.34037.06039.880
11.03.202039.90041.74039.51040.090
12.03.202039.16039.98037.84038.060
13.03.202037.70039.88035.87038.440
16.03.202038.50040.09037.46037.620
17.03.202037.61041.22037.06040.630
18.03.202041.44043.24040.72042.320
19.03.202043.72044.38040.40041.010
23.03.202040.31041.69040.00040.040
24.03.202040.74042.72040.11042.640
25.03.202044.40046.85044.28045.840
26.03.202045.14045.50043.34045.160
27.03.202047.00047.34045.77047.340
30.03.202045.84046.19044.56046.000
31.03.202046.98047.35045.36045.750
01.04.202045.10046.35044.06044.510
02.04.202044.09045.55044.02044.700
03.04.202044.36045.65044.36045.270
06.04.202045.34046.58045.27046.500
07.04.202047.20048.21046.83047.310
08.04.202048.00048.24047.02047.880
09.04.202048.00048.20046.59047.400
10.04.202047.89048.85047.62048.670
13.04.202048.19048.85048.08048.320
14.04.202048.64049.99048.60049.820
15.04.202050.52051.07050.20050.720
16.04.202049.41049.74048.87049.100
17.04.202049.80050.15049.10049.340
20.04.202048.73049.33048.43048.810
21.04.202048.23049.05048.14048.230
22.04.202047.53048.40047.15048.400
23.04.202048.70049.01047.94048.000
24.04.202047.99048.42047.48048.000
27.04.202048.47048.90048.29048.900
28.04.202048.91049.49048.85049.420
30.04.202050.12050.12048.93049.000
01.05.202048.58049.48048.22049.470
07.05.202048.77050.26048.58049.560
08.05.202050.00050.65050.00050.560
11.05.202050.50051.32050.31051.120
12.05.202050.92051.22050.42050.840
13.05.202051.09052.12050.72052.030
14.05.202051.88051.91051.18051.180
15.05.202051.88052.35051.30052.300
18.05.202051.00051.72050.76051.210
19.05.202052.50053.39051.73053.000
20.05.202053.20054.47053.02054.000
21.05.202053.88054.20053.43053.560
22.05.202053.50053.80053.08053.320
25.05.202054.30054.38053.74053.990
26.05.202054.50055.85054.40055.500
27.05.202055.76056.30055.19055.700
28.05.202056.20056.88055.51056.810
29.05.202056.20056.56054.15054.370
01.06.202055.18056.39054.99056.220
02.06.202056.23057.47055.89057.120
03.06.202057.80057.97056.65057.630
04.06.202057.97058.27056.90057.950
05.06.202057.59057.98057.03057.980
08.06.202058.66058.67056.36056.690
09.06.202055.41056.54055.20056.190
10.06.202056.50056.65055.74055.890
11.06.202054.53055.75054.31055.050
12.06.202054.05054.49053.33054.020
15.06.202053.78054.13052.43052.500
16.06.202054.48055.78054.10055.550
17.06.202055.59056.24055.32055.590
18.06.202055.03055.70054.73055.490
19.06.202056.19056.42055.35055.820
22.06.202055.16055.86054.97055.630
23.06.202055.50055.90055.09055.200
24.06.202055.03055.46054.81055.240
25.06.202055.24056.00054.78055.710
26.06.202056.20056.42055.77056.080
29.06.202055.73056.28055.42055.730
30.06.202056.51056.62055.06055.180
01.07.202055.43055.87054.48054.800
02.07.202054.31054.80053.85054.260
03.07.202054.73055.95054.70055.950
06.07.202055.86057.15055.86056.950
07.07.202056.95057.79056.80057.350
08.07.202058.00058.26056.37056.530
09.07.202056.13056.87055.93056.330
10.07.202056.07056.34055.68055.700
13.07.202056.80056.87055.94056.870
14.07.202056.68057.07056.18056.390
15.07.202057.58060.43057.05060.080
16.07.202059.10059.27057.83058.360
17.07.202058.82058.96056.95057.080
20.07.202057.50057.67056.51056.900
21.07.202057.56058.35057.34058.350
22.07.202057.76058.02057.32057.350
27.07.202057.02058.59056.93058.420
28.07.202058.33058.50057.50057.740
29.07.202057.19057.62056.75057.190
30.07.202057.61057.78056.70056.700
31.07.202056.33056.53054.95055.070
03.08.202054.88055.10054.40054.700
04.08.202054.85055.38054.43054.990
05.08.202054.80055.52054.42055.350
06.08.202056.11056.15055.33055.680
07.08.202055.98056.06055.29055.450
11.08.202057.00058.19056.74057.830
12.08.202058.18059.60058.07059.600
13.08.202060.19060.29059.89059.920
14.08.202059.98060.03059.54059.800
17.08.202060.23060.34059.52059.520
18.08.202059.41060.15059.21060.150
19.08.202059.61059.98059.19059.730
20.08.202060.12060.50059.10059.190
21.08.202058.90059.42058.55058.710
24.08.202058.63059.36058.43058.990
25.08.202059.62059.80059.19059.350
26.08.202058.92059.40058.62059.130
27.08.202059.07059.42058.77059.350
28.08.202059.50059.98058.08058.720
31.08.202059.63059.84058.25058.250
01.09.202058.95058.95057.67057.980
02.09.202058.38059.34058.12059.340
03.09.202060.17060.70059.83060.370
04.09.202059.07059.07058.11058.130
07.09.202056.90058.23056.82057.710
08.09.202057.53057.65056.00056.480
09.09.202056.46056.92055.50056.750
10.09.202057.11057.75056.94057.200
11.09.202056.20056.74056.18056.570
14.09.202056.44057.79056.44057.620
15.09.202057.01057.54056.87057.100
16.09.202056.88057.38056.66057.090
17.09.202057.08057.22056.86057.200
18.09.202057.39058.26057.39058.260
23.09.202058.10058.69057.81058.120
24.09.202057.63057.76056.41056.700
25.09.202057.12057.47056.71057.080
28.09.202057.80058.89057.51058.540
29.09.202058.68060.10058.48059.610
30.09.202059.61060.04058.44058.460
02.10.202058.55058.78056.61056.980
05.10.202057.44057.70056.67056.800
06.10.202057.02057.59056.59057.540
07.10.202057.79058.00057.33057.900
08.10.202058.00058.32057.68058.310
09.10.202058.59058.83057.61058.080
12.10.202057.79058.24057.36057.600
13.10.202058.37059.67058.17059.570
14.10.202059.51059.82059.18059.270
15.10.202058.77058.78057.66057.840
16.10.202057.84058.09057.22057.520
19.10.202057.78058.29057.41057.990
20.10.202057.31057.87057.12057.870
21.10.202058.48058.84057.35057.390
22.10.202056.89057.27056.20057.260
23.10.202056.87057.20055.89056.770
26.10.202056.55056.84056.17056.350
27.10.202055.69056.16055.14056.160
28.10.202055.63056.75055.63056.590
29.10.202056.00056.61055.73056.600
30.10.202057.74057.80055.07055.300
02.11.202055.40056.44055.24056.270
04.11.202057.17057.65056.56057.370
05.11.202057.84058.62057.51058.500
06.11.202058.21058.84058.00058.770
09.11.202059.68060.87059.46060.680
10.11.202061.80062.15059.91060.300
11.11.202061.30061.41059.97061.280
12.11.202061.88062.52061.55062.370
13.11.202062.43062.43060.06060.450
16.11.202058.99060.29058.85060.000
17.11.202060.07060.10058.15058.500
18.11.202058.10058.80057.81058.160
19.11.202058.70060.66058.43060.580
20.11.202060.58060.78060.01060.250
24.11.202061.50063.40061.41063.030
25.11.202063.85065.44063.74064.780
26.11.202064.42066.18064.12065.900
27.11.202066.19067.04065.76066.660
30.11.202067.65067.80065.81066.320
01.12.202066.80067.46066.37066.590
02.12.202066.45067.16065.72065.990
03.12.202065.69066.22065.09065.490
04.12.202064.84065.45064.25064.830
07.12.202065.37065.60064.41064.510
08.12.202063.98064.93063.71064.860
09.12.202065.47066.65065.27066.330
10.12.202066.33066.48065.20065.550
11.12.202065.61065.90064.69065.090
14.12.202065.88066.37065.12065.130
15.12.202065.13065.18064.61064.770
16.12.202064.87065.34064.05064.320
17.12.202064.43064.43063.65064.050
18.12.202064.10064.58063.41063.840
21.12.202064.08064.35062.82063.540
22.12.202063.01063.57062.38062.630
23.12.202062.79063.56062.41063.360
24.12.202063.54063.87062.82063.080
25.12.202063.06063.08062.52062.730
28.12.202063.00063.38062.87063.290
29.12.202063.15064.24063.15064.170
30.12.202063.67063.94062.49062.950