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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 64.348,4016
KAPANIŞ 64.312,582

En Düşük

DÜŞÜK 55.400

En Yüksek

YÜKSEK 79.250
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202279.03079.19077.78079.080
05.01.202278.83079.25078.60079.010
06.01.202278.00078.18076.67076.810
07.01.202276.88077.09074.80075.580
11.01.202273.33073.94072.37072.510
12.01.202273.50074.92073.14074.870
13.01.202274.57074.57072.20072.220
14.01.202270.50070.50068.27068.330
17.01.202268.68068.84067.10067.490
18.01.202267.69068.65066.81067.480
19.01.202267.57068.36066.20066.520
20.01.202266.40067.76065.60067.600
21.01.202266.40066.40064.40065.610
24.01.202265.40065.72064.35065.480
25.01.202265.63066.03062.76063.690
26.01.202263.96064.15062.39063.370
27.01.202263.73063.77060.40061.440
28.01.202263.44064.21061.60063.720
31.01.202263.03064.00062.01063.390
01.02.202265.53066.17063.82064.100
02.02.202264.80066.49064.35066.420
03.02.202265.32065.46063.71063.910
04.02.202263.58064.57063.06064.380
07.02.202264.38064.42063.10063.910
08.02.202264.91065.21063.26063.460
09.02.202263.84064.82063.53064.210
10.02.202265.65065.91064.99065.750
14.02.202263.80064.67062.86063.190
15.02.202266.34067.49065.06065.420
16.02.202267.95069.70067.26069.290
17.02.202269.14069.30068.13068.710
18.02.202268.67068.75066.62067.630
21.02.202267.51067.71065.56067.490
22.02.202265.90067.18065.79067.010
24.02.202267.08067.28065.45065.600
25.02.202266.44068.45066.44068.120
28.02.202268.05068.88067.20068.050
01.03.202269.58070.30069.06069.530
02.03.202268.06068.99067.96068.410
03.03.202269.32069.70068.85068.980
04.03.202268.73068.82065.85066.100
07.03.202263.44063.61060.61061.670
08.03.202261.03063.32060.94062.030
09.03.202262.47063.09061.60061.830
10.03.202264.50065.18064.01064.930
11.03.202263.11063.74061.70062.660
14.03.202263.25064.17062.72062.720
15.03.202262.15063.28061.33061.490
16.03.202262.29063.33061.82062.880
17.03.202265.77067.85065.38067.230
18.03.202267.16067.93066.62067.140
22.03.202268.01068.61066.82067.390
23.03.202268.60070.67068.52070.370
24.03.202269.01071.10068.64071.010
25.03.202271.86071.94069.61069.850
28.03.202269.00069.70068.83069.340
29.03.202270.53070.55069.75070.080
30.03.202270.68071.12069.01069.210
31.03.202268.69069.15068.21068.840
01.04.202268.10068.64067.06068.490
04.04.202268.62069.04068.00069.040
05.04.202270.04070.58068.31068.860
06.04.202267.80068.20067.01067.780
07.04.202266.18066.99065.61066.750
08.04.202266.25067.16065.80067.160
11.04.202266.90067.19066.25067.140
12.04.202265.80066.20063.98064.170
13.04.202264.41065.05064.21064.940
14.04.202265.80066.07065.29065.640
15.04.202264.26064.82063.32064.580
18.04.202263.90064.29063.10063.810
19.04.202264.66065.18064.50064.880
20.04.202265.42066.25065.00065.140
21.04.202264.86066.37064.86066.310
22.04.202265.31066.22065.24065.920
25.04.202263.92065.05063.47064.280
26.04.202264.60064.60063.22063.580
27.04.202262.00062.73061.08062.550
28.04.202262.10063.50062.00063.050
02.05.202265.70065.90062.59062.890
06.05.202262.32063.05061.43062.910
09.05.202261.91062.53061.55061.620
10.05.202260.78061.99059.83061.550
11.05.202260.98061.86060.58061.150
12.05.202260.47061.04059.55060.110
13.05.202260.36062.10060.26060.840
16.05.202262.84065.07062.67063.380
17.05.202262.94064.12062.43064.040
18.05.202266.04066.84065.52065.970
19.05.202264.38065.80064.25065.790
20.05.202266.10066.59065.29065.980
23.05.202266.58066.82066.10066.660
24.05.202266.82067.05066.23066.570
25.05.202266.08066.57065.51066.250
26.05.202266.27066.41064.87064.920
27.05.202266.13066.23064.28064.350
30.05.202265.75066.68065.29066.420
31.05.202266.00066.61065.62066.610
01.06.202266.56068.00066.19067.860
02.06.202267.74068.55066.75068.160
03.06.202268.48069.29068.26068.940
06.06.202268.31069.44068.14069.180
07.06.202269.21070.60069.19069.980
08.06.202270.86071.97070.76071.290
09.06.202271.25072.15070.73071.270
10.06.202270.20070.38069.32069.600
13.06.202266.90067.10064.61064.610
14.06.202263.67063.81062.36063.380
15.06.202262.84063.00060.73060.730
16.06.202262.10063.17061.57061.640
17.06.202259.89061.04059.43060.740
20.06.202261.50061.51058.74059.220
21.06.202260.22060.85059.45060.370
22.06.202261.25061.46058.90059.010
23.06.202258.74060.15058.57059.000
24.06.202258.50059.89058.32059.830
27.06.202260.90062.59060.86062.570
28.06.202262.34063.61062.01063.600
29.06.202262.10063.03061.01061.350
30.06.202261.08061.32060.21060.470
01.07.202261.08061.33058.85059.250
04.07.202259.55060.48059.30059.910
05.07.202260.48060.70060.00060.430
06.07.202260.61060.83059.92060.400
07.07.202260.14060.83059.33060.740
08.07.202261.95062.88061.69062.240
11.07.202262.59063.73061.64062.400
12.07.202261.40061.45057.95058.550
13.07.202259.00059.89058.31058.680
14.07.202258.03059.76057.82059.740
15.07.202259.70060.48058.86060.300
19.07.202260.54061.71060.05061.630
20.07.202262.76064.30062.62064.240
21.07.202264.23064.77063.44064.370
22.07.202264.57065.25064.47064.900
25.07.202263.70064.24063.23063.410
26.07.202263.38064.11063.11063.890
27.07.202263.20065.13063.20064.900
28.07.202266.20066.25064.58065.060
29.07.202265.30066.00064.94065.410
01.08.202265.41067.35065.41067.320
02.08.202266.47066.85065.07065.100
03.08.202265.29066.28065.18066.150
04.08.202266.50066.65064.98066.530
05.08.202266.57067.87066.42067.490
08.08.202266.94067.15065.98066.950
09.08.202267.36067.70065.87066.170
10.08.202265.14065.69064.25065.690
12.08.202267.89068.38065.98068.380
15.08.202268.50069.40068.50069.400
16.08.202268.45068.63067.86068.250
17.08.202267.71068.64066.80068.560
18.08.202267.62067.89067.16067.330
19.08.202268.17068.30067.36067.450
22.08.202266.52067.22066.34067.060
23.08.202266.69067.19066.15066.790
24.08.202266.85068.15066.62067.490
25.08.202266.49067.17066.06066.780
26.08.202267.35067.88067.33067.330
29.08.202264.73064.82064.05064.620
30.08.202265.71066.85065.70066.640
31.08.202265.86066.62065.80066.600
01.09.202266.30066.30065.17065.420
02.09.202265.32065.43064.73065.230
05.09.202264.90066.60064.90066.320
06.09.202266.40067.21064.73064.890
07.09.202265.04065.65064.24065.300
08.09.202265.80067.27065.51067.260
09.09.202267.98068.09067.15067.680
12.09.202268.65069.34068.36068.590
13.09.202268.68069.00067.72069.000
14.09.202266.37067.95066.36066.540
15.09.202266.20066.59065.42065.620
16.09.202264.48064.62063.54063.800
20.09.202263.92064.76062.98063.200
21.09.202262.55063.48062.45062.740
22.09.202262.00062.58061.77062.570
26.09.202261.31061.64060.64060.640
27.09.202260.89061.54060.33060.700
28.09.202260.38061.21059.12059.960
29.09.202260.51060.70059.18059.870
30.09.202259.44059.70057.71058.220
03.10.202257.83060.36057.74059.790
04.10.202261.01062.67060.80062.230
05.10.202262.91063.85062.51063.430
06.10.202262.88064.33062.80064.220
07.10.202262.87064.01062.55063.650
11.10.202260.74060.85059.10059.380
12.10.202259.50060.05059.02059.500
13.10.202259.50059.51058.23058.230
14.10.202259.95060.15058.94059.370
17.10.202258.11058.32057.75058.190
18.10.202259.18059.22058.00058.800
19.10.202258.99059.98058.84059.330
20.10.202258.73058.73057.72058.220
21.10.202258.22058.22057.50057.580
24.10.202258.57060.00058.28058.940
25.10.202259.49059.49058.63058.840
26.10.202259.23059.46058.25058.380
27.10.202258.69059.60058.41058.930
28.10.202257.49058.08056.71057.610
31.10.202258.90060.12058.70060.120
01.11.202260.35061.82060.18061.780
02.11.202260.78061.03060.29060.560
04.11.202259.30059.61058.66059.430
07.11.202260.17061.38059.88060.990
08.11.202261.51062.42061.26062.420
09.11.202262.80063.44062.68062.920
10.11.202262.10062.42061.91062.180
11.11.202265.00066.80064.85066.660
14.11.202268.50068.70067.19067.930
15.11.202265.32066.06064.40065.190
16.11.202264.82065.76064.44065.260
17.11.202264.60065.03063.71064.070
18.11.202264.08064.52063.62063.930
21.11.202264.01064.34063.54064.240
22.11.202263.85065.15063.71064.870
24.11.202265.93066.17065.72065.850
25.11.202265.18065.62064.91065.170
28.11.202264.80064.84064.10064.260
29.11.202262.70063.17062.18063.170
30.11.202262.00062.35061.63061.760
01.12.202263.29063.36062.51063.080
02.12.202262.10062.44061.49061.950
05.12.202262.00063.10061.80063.040
06.12.202262.20062.86062.03062.710
07.12.202261.90062.20061.31061.310
08.12.202261.13061.90060.86061.710
09.12.202262.00063.08061.93062.930
12.12.202262.33062.93062.20062.610
13.12.202263.13063.44062.51062.650
14.12.202262.67063.31062.51063.080
15.12.202262.10062.10061.56061.560
16.12.202260.20060.56059.98060.290
19.12.202259.90060.28059.61059.860
20.12.202260.08060.29057.76058.320
21.12.202258.31058.32057.40057.550
22.12.202258.19058.61057.49057.540
23.12.202256.80056.80055.98056.320
26.12.202255.99056.83055.99056.820
27.12.202257.52057.69056.17056.290
28.12.202256.14056.34055.56056.340
29.12.202255.73055.94055.40055.850
30.12.202256.24056.62055.55055.580