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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 67.991,5918
KAPANIŞ 67.908,5714

En Düşük

DÜŞÜK 58.760

En Yüksek

YÜKSEK 79.510
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202162.60063.19061.43063.180
05.01.202163.45064.00063.03064.000
06.01.202164.40065.88064.37064.700
07.01.202165.87067.40065.40067.200
08.01.202167.85068.20066.59068.200
12.01.202167.70068.03066.95067.580
13.01.202167.54068.68067.04067.260
14.01.202167.31069.86067.20069.180
15.01.202169.63069.64067.74067.960
18.01.202167.27067.75066.77067.290
19.01.202167.30067.47066.91067.370
20.01.202167.46067.50066.61066.880
21.01.202166.91068.01066.80067.800
22.01.202168.30068.69067.86068.240
25.01.202168.59068.64067.35067.740
26.01.202166.75067.07066.07066.460
27.01.202166.70067.05065.95066.960
28.01.202164.96067.04064.94066.040
29.01.202166.04066.45063.33063.360
01.02.202163.33064.77063.00064.510
02.02.202165.18065.48064.64065.390
03.02.202165.96066.05064.71064.820
04.02.202164.16064.18062.61062.830
05.02.202163.35064.24062.93063.410
08.02.202163.79064.99063.27064.860
09.02.202165.17066.74065.13066.510
10.02.202166.66066.80065.79066.030
12.02.202166.71067.13066.21066.440
15.02.202168.44068.78066.60067.480
16.02.202166.48066.98065.60066.450
17.02.202166.20066.43065.50066.140
18.02.202165.82066.29065.56065.820
19.02.202164.67065.67064.64065.250
22.02.202165.60066.13065.40065.860
24.02.202164.86065.77064.49064.490
25.02.202164.77066.12064.52065.880
26.02.202164.24065.15062.90062.900
01.03.202163.93064.92063.77064.470
02.03.202165.40065.90064.80065.460
03.03.202165.01065.35063.51064.100
04.03.202163.34063.84062.69063.200
05.03.202162.30063.55061.85063.550
08.03.202163.62063.91061.45061.700
09.03.202161.00061.16059.24060.000
10.03.202161.00061.04059.94060.130
11.03.202159.89060.36058.76060.120
12.03.202161.12063.15060.66062.790
15.03.202162.82063.08061.66062.470
16.03.202162.79063.20062.16063.000
17.03.202162.81064.28062.76063.790
18.03.202164.79066.49064.68066.490
19.03.202165.38065.91064.37064.730
22.03.202163.90063.90062.74063.030
23.03.202163.92064.00062.26062.260
24.03.202162.22063.03061.71062.580
25.03.202164.42065.30063.63064.750
26.03.202164.76065.27064.05065.010
29.03.202165.90065.90064.55065.300
30.03.202165.88065.96064.78065.960
31.03.202165.30065.90064.28064.310
01.04.202165.19065.69064.60065.430
02.04.202166.61066.85066.36066.770
05.04.202166.77066.97066.23066.680
06.04.202166.96067.15065.69065.890
07.04.202166.00066.05064.49064.730
08.04.202164.89066.39064.80066.280
09.04.202166.10067.79066.10066.740
12.04.202166.75067.13065.90066.030
13.04.202166.22067.18065.90066.320
14.04.202166.00066.63066.00066.340
15.04.202166.38067.10066.11066.630
16.04.202166.66066.94065.60065.850
19.04.202165.51066.17065.39065.930
20.04.202165.92066.11065.51065.900
21.04.202165.10065.50063.53063.610
22.04.202165.16066.10065.16065.970
23.04.202164.97065.57064.05064.650
26.04.202165.23065.44064.55065.130
27.04.202165.19065.45064.55064.550
28.04.202164.38065.01064.02064.450
30.04.202164.54064.75063.32063.450
06.05.202164.45064.65063.32063.640
07.05.202163.60064.70063.51063.900
10.05.202164.15065.29063.95065.230
11.05.202165.19065.58063.51063.630
12.05.202163.48064.43061.75062.120
13.05.202161.35061.77060.40061.000
14.05.202162.50063.29061.81062.900
17.05.202162.03063.39060.78061.290
18.05.202161.00063.08060.94062.990
19.05.202162.09063.19061.85062.990
20.05.202162.98063.67062.83063.330
21.05.202162.95063.45062.66062.810
24.05.202162.16062.80062.09062.380
25.05.202162.80063.35062.68063.270
26.05.202163.27063.67063.21063.500
27.05.202163.10063.83062.86063.830
28.05.202165.29066.67065.29066.330
31.05.202166.10066.78065.41065.520
01.06.202166.14066.43065.67066.410
02.06.202166.01066.34065.47066.270
03.06.202166.50066.95066.02066.590
04.06.202166.32066.94065.92066.910
07.06.202167.16067.40066.21066.370
08.06.202166.26066.64065.38065.380
09.06.202164.56064.58063.35063.500
10.06.202163.18063.57062.38062.840
11.06.202162.87063.34062.80063.200
14.06.202163.71063.81062.92063.630
15.06.202163.69065.19063.54064.690
16.06.202164.36065.39064.36065.280
17.06.202165.23065.58064.82065.370
18.06.202165.69065.70064.50064.530
21.06.202163.64064.08062.93063.010
22.06.202164.34064.63063.88064.480
23.06.202165.05065.30064.72065.070
24.06.202165.17065.17064.35064.940
25.06.202166.20066.39065.62065.770
28.06.202166.04066.40065.54065.710
29.06.202165.98066.48065.51066.400
30.06.202166.70067.00065.60065.650
01.07.202165.75066.00065.15065.240
02.07.202165.10065.59064.91065.280
05.07.202165.15065.69064.91065.680
06.07.202165.89066.22065.52066.120
07.07.202165.37066.60065.22066.460
08.07.202166.06066.92066.06066.450
09.07.202165.80066.14064.20065.260
12.07.202167.16067.87066.56067.860
13.07.202168.22068.59067.84068.120
14.07.202168.21068.59068.04068.190
15.07.202167.96067.96067.07067.130
16.07.202166.93067.33066.61066.780
19.07.202165.93065.93064.48064.640
20.07.202163.99064.54063.82063.830
21.07.202164.83065.15064.18064.390
26.07.202166.10066.59065.70065.790
27.07.202165.78066.07065.35065.430
28.07.202165.04065.29064.43064.920
29.07.202165.26065.58065.04065.480
30.07.202165.38065.90064.77064.800
02.08.202166.10066.95065.66066.840
03.08.202166.63067.15066.43066.800
04.08.202167.80067.87066.41066.710
05.08.202166.88067.48066.84067.480
06.08.202166.93067.91066.87067.750
10.08.202168.57069.54068.40069.400
11.08.202169.86070.73069.58070.440
12.08.202173.44074.24072.28073.070
13.08.202173.07073.29071.16071.270
16.08.202171.28071.44069.40069.520
17.08.202170.20070.40068.70068.760
18.08.202167.77068.15067.28067.940
19.08.202167.30067.80067.00067.430
20.08.202166.88067.89066.51066.770
23.08.202167.69068.78067.60068.380
24.08.202169.29069.60068.92069.400
25.08.202169.48070.08068.69068.950
26.08.202169.04069.51068.86069.430
27.08.202168.84069.46068.66068.810
30.08.202169.20069.98069.16069.980
31.08.202170.06070.95069.72070.510
01.09.202170.51071.98070.40071.290
02.09.202172.28072.99072.04072.270
03.09.202173.70074.32073.01073.680
06.09.202178.18078.18076.05076.790
07.09.202177.50078.11076.40076.640
08.09.202176.44077.36076.11077.360
09.09.202176.27077.50075.89076.130
10.09.202174.63076.69074.63076.550
13.09.202176.44077.19076.19077.180
14.09.202177.65078.89077.51078.740
15.09.202178.53078.94078.25078.800
16.09.202179.15079.22077.85078.220
17.09.202178.40079.51078.35079.340
21.09.202177.75077.98077.14077.330
22.09.202177.55077.62076.85076.860
24.09.202177.90078.20077.23077.500
27.09.202176.93077.25075.34075.500
28.09.202175.03075.05073.21073.380
29.09.202171.30071.71070.35070.630
30.09.202170.52070.74069.78070.080
01.10.202168.58069.60067.67067.970
04.10.202168.97069.22066.09066.220
05.10.202165.32065.33063.38063.760
06.10.202164.76065.10062.22062.650
07.10.202163.49063.75062.40062.610
08.10.202163.78063.90062.80062.840
11.10.202162.72063.85061.51063.400
12.10.202163.90064.01061.79062.110
13.10.202161.60061.93061.17061.560
14.10.202162.44062.79061.91062.710
15.10.202164.27065.70063.76065.530
18.10.202166.13066.41064.81065.700
19.10.202166.39067.42066.12067.400
20.10.202168.24068.44066.16066.640
21.10.202166.79066.86065.20065.990
22.10.202166.20068.30066.17067.740
25.10.202166.93067.88066.63067.880
26.10.202168.88069.27068.39068.720
27.10.202168.55068.67067.35067.900
28.10.202167.70068.40067.60068.030
29.10.202167.90068.26067.10067.940
01.11.202169.70070.16069.06070.160
02.11.202170.00070.40069.78070.100
04.11.202170.98072.63070.76072.550
05.11.202173.00073.19072.22072.730
08.11.202172.50072.70071.35071.400
09.11.202172.07072.28071.22071.250
10.11.202170.29072.10070.16070.200
11.11.202170.16072.09070.05071.560
12.11.202171.89072.71070.46070.780
15.11.202172.56072.96071.63072.030
16.11.202170.59071.15069.05070.700
17.11.202172.20073.43071.82073.360
18.11.202173.29075.37073.29074.660
19.11.202177.28077.84076.11077.120
22.11.202177.06077.10076.12076.820
24.11.202176.21076.77075.71076.110
25.11.202176.49077.31076.13076.310
26.11.202176.06076.38074.51075.090
29.11.202174.91075.27073.50073.830
30.11.202174.70075.57072.65072.650
01.12.202172.53073.90072.15073.570
02.12.202173.90074.81073.49073.840
03.12.202173.39074.12072.55074.120
06.12.202174.01074.48073.31074.000
07.12.202174.77076.39074.45076.120
08.12.202177.60077.60076.50076.960
09.12.202176.30076.93075.98076.080
10.12.202175.40076.77075.37076.120
13.12.202177.15077.54077.04077.040
14.12.202176.80077.03076.20076.210
15.12.202175.55076.99075.55076.470
16.12.202177.50077.70076.43076.870
17.12.202177.37077.55076.35076.750
20.12.202175.96076.66075.07075.120
21.12.202176.45077.06075.74076.330
22.12.202176.34076.67075.18075.500
23.12.202175.64076.38075.47076.380
24.12.202176.97077.47076.75077.170
27.12.202176.86077.10076.39076.570
28.12.202177.16077.73077.12077.660
29.12.202177.49077.74076.85077.000
30.12.202177.10078.34076.82077.590