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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 74.529,3469
KAPANIŞ 74.550,6939

En Düşük

DÜŞÜK 57.630

En Yüksek

YÜKSEK 93.220
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202475.85075.89073.91075.410
05.01.202476.20076.28074.64075.000
09.01.202475.95078.07075.90076.440
10.01.202476.90078.47076.75078.470
11.01.202480.40082.55080.37082.150
12.01.202484.60084.96083.11084.350
15.01.202484.35085.58083.53084.480
16.01.202484.03084.60083.18084.000
17.01.202485.49085.85083.69083.690
18.01.202482.50083.49081.69081.690
19.01.202482.05083.33081.51082.880
22.01.202483.80085.39083.57085.390
23.01.202485.83086.79084.62084.840
24.01.202484.51084.55083.20083.200
25.01.202482.70083.80082.70083.310
26.01.202482.77082.98081.89082.120
29.01.202482.38083.28082.05082.800
30.01.202483.50083.89082.95083.100
31.01.202481.82082.94081.82082.910
01.02.202482.00082.38081.60082.280
02.02.202482.42083.04082.10082.280
05.02.202483.00083.43081.65082.390
06.02.202481.00081.32078.62079.130
07.02.202479.10079.33078.00079.080
08.02.202479.57080.55079.39080.400
09.02.202480.81081.47080.25081.290
13.02.202482.50083.94081.78083.220
14.02.202477.41080.99076.53080.750
15.02.202480.50082.70080.23082.680
16.02.202483.74085.13083.03084.210
19.02.202483.71084.30082.86082.860
20.02.202482.73087.18082.65086.860
21.02.202485.82086.00083.76084.440
22.02.202485.79087.39085.50086.460
26.02.202487.08088.77086.65088.090
27.02.202489.00090.95088.54089.930
28.02.202489.93090.60089.21089.870
29.02.202489.50090.38088.85090.150
01.03.202490.55091.62090.30091.450
04.03.202492.95093.22090.70091.000
05.03.202491.00092.01090.44091.220
06.03.202490.31091.54089.80090.980
07.03.202490.98091.34089.37089.640
08.03.202489.04090.19088.77089.360
11.03.202486.36087.60085.32086.530
12.03.202485.49086.40084.53086.130
13.03.202486.55086.87084.54085.750
14.03.202485.76085.76083.45084.090
15.03.202484.48085.66084.32085.530
18.03.202486.00088.89085.61088.790
19.03.202488.78089.52088.18089.050
21.03.202490.47090.70087.71088.520
22.03.202488.10088.60086.71087.000
25.03.202485.90087.08085.78085.990
26.03.202485.62086.45085.10086.000
27.03.202485.29085.80084.95085.180
28.03.202484.61085.65084.34084.940
29.03.202485.19085.34084.25084.830
01.04.202485.70087.40085.60086.770
02.04.202486.81087.34086.07086.420
03.04.202486.00086.25084.67085.040
04.04.202486.50087.19085.90085.900
05.04.202484.50084.75082.89083.060
08.04.202484.79085.77084.01084.790
09.04.202485.16087.30085.00087.300
10.04.202486.57087.42086.28086.410
11.04.202485.55086.96085.51086.830
12.04.202487.48087.93085.96086.230
15.04.202485.13085.50083.83084.220
16.04.202482.85083.47082.40082.850
17.04.202482.86083.00081.13081.520
18.04.202481.07081.92080.68081.330
19.04.202479.92080.29076.68076.700
22.04.202476.13077.80075.91077.800
23.04.202478.49078.49076.91077.690
24.04.202478.34080.10078.12079.670
25.04.202478.61079.00077.90078.000
26.04.202478.54080.93078.20080.730
30.04.202482.50084.10081.84083.520
01.05.202483.33083.52082.22082.910
02.05.202481.95082.92081.48082.670
07.05.202484.50085.39083.88085.190
08.05.202482.72084.94082.16084.050
09.05.202484.10085.13083.89083.980
10.05.202484.26085.65083.95084.330
13.05.202483.70084.63083.60084.350
14.05.202483.50084.43081.83082.490
15.05.202480.00081.99078.97079.590
16.05.202480.30081.31079.92081.310
17.05.202481.60082.74081.01081.860
20.05.202482.00083.88082.00083.630
21.05.202484.20084.55082.95083.040
22.05.202482.40083.41082.20082.220
23.05.202482.55083.47082.14082.890
24.05.202481.40082.62080.90081.900
27.05.202481.81081.98080.36081.500
28.05.202481.00081.04079.82080.450
29.05.202479.65080.10078.53078.970
30.05.202478.09078.70077.50077.800
31.05.202477.81079.22077.76078.810
03.06.202479.49080.89079.46080.390
04.06.202479.63080.28078.78079.970
05.06.202478.15078.45076.37077.100
06.06.202478.19078.29076.63076.680
07.06.202476.45077.56076.43077.130
10.06.202477.36078.06076.92077.990
11.06.202478.32078.76077.75078.680
12.06.202477.72078.56077.12078.290
13.06.202479.15079.97078.80079.340
14.06.202479.07079.77078.20078.790
17.06.202477.29077.48076.38076.500
18.06.202477.25077.75076.46077.180
19.06.202477.80078.08076.92077.260
20.06.202476.55077.09076.18076.690
21.06.202476.64076.85075.59075.700
24.06.202475.51076.45075.19075.820
25.06.202476.40076.40075.26076.260
26.06.202476.04077.30075.40076.870
27.06.202476.51076.60075.26075.870
28.06.202476.19076.87075.83076.340
01.07.202476.93077.41076.55077.060
02.07.202477.51078.15076.25077.900
03.07.202478.71079.86077.81079.000
04.07.202480.00080.48078.82079.570
05.07.202479.95080.54079.75080.310
08.07.202480.61082.90080.51082.030
09.07.202482.46082.96081.48082.610
10.07.202482.31082.74080.88081.800
11.07.202483.00083.08082.23082.560
12.07.202481.06083.87080.80081.320
16.07.202481.83082.25081.31081.660
17.07.202482.51082.71080.98081.420
18.07.202478.79079.37077.80077.800
19.07.202477.77078.58076.89076.990
22.07.202476.38076.38074.59075.420
23.07.202476.10076.21074.40074.400
24.07.202473.63074.63073.31073.520
25.07.202471.02071.79070.01070.010
26.07.202469.76071.99069.40071.090
29.07.202472.59073.20072.25072.800
30.07.202472.62073.60072.39073.400
31.07.202472.39074.51072.10074.150
01.08.202473.80074.09071.39072.480
02.08.202469.25070.00067.33067.500
05.08.202465.00066.05059.11061.500
06.08.202465.50067.69064.61067.110
07.08.202465.00069.28064.91067.990
08.08.202465.99066.94064.53064.860
09.08.202465.02066.47062.11064.750
13.08.202465.00065.71063.67065.710
14.08.202466.00066.44063.81065.030
15.08.202464.50064.94064.11064.400
16.08.202466.18068.55065.66068.300
19.08.202467.62067.97065.51065.660
20.08.202466.66067.69065.71067.390
21.08.202466.50067.97066.37067.940
22.08.202467.29067.41066.00066.830
23.08.202467.83068.52066.98067.790
26.08.202467.55067.69066.11066.920
27.08.202467.29067.47066.02067.160
28.08.202466.32066.72065.52066.390
29.08.202465.28066.98065.10066.640
30.08.202467.17067.60066.70067.000
02.09.202467.37067.70065.91066.020
03.09.202464.60065.36063.58064.660
04.09.202461.66062.20061.23061.600
05.09.202459.60062.21059.47062.060
06.09.202461.06061.42059.15060.000
09.09.202458.23060.18057.80060.000
10.09.202459.95060.00058.75058.760
11.09.202457.76058.74057.63057.820
12.09.202459.29060.54059.10060.140
13.09.202460.47061.22059.31059.380
17.09.202459.04059.26057.80058.630
18.09.202458.98059.19058.00058.760
19.09.202460.19060.50059.23059.650
20.09.202461.30061.66060.47060.480
24.09.202461.53062.06060.75061.040
25.09.202460.78063.87060.40063.070
26.09.202463.58064.93062.80064.600
27.09.202465.50067.57065.21067.290
30.09.202464.29065.09063.34063.650
01.10.202464.17064.70064.03064.610
02.10.202463.35064.30063.21063.730
03.10.202465.50066.20064.35064.540
04.10.202464.71066.79064.64066.210
07.10.202468.21068.34066.81066.810
08.10.202465.81066.05064.47064.770
09.10.202465.53066.05064.80065.740
10.10.202466.83067.13065.71066.150
11.10.202466.50067.06064.81065.130
15.10.202465.58065.84064.55064.860
16.10.202462.86063.25062.23062.920
17.10.202463.92063.92062.30062.330
18.10.202463.19063.80062.83063.330
21.10.202464.14064.40063.55064.250
22.10.202464.75065.00062.50063.010
23.10.202463.00063.70062.38062.380
24.10.202461.70062.52061.60062.280
25.10.202462.00062.98062.00062.980
28.10.202462.92064.40062.92063.830
29.10.202464.83065.06063.70064.670
30.10.202466.00067.39066.00066.680
31.10.202465.71066.50065.44066.200
01.11.202464.49065.80064.42064.760
05.11.202465.76067.40065.58067.380
06.11.202467.59069.23067.39068.720
07.11.202469.49069.49067.60067.870
08.11.202468.48068.79067.42067.420
11.11.202467.42067.75066.31066.830
12.11.202467.60068.31067.02067.390
13.11.202467.25067.50066.45067.240
14.11.202468.22069.05064.82066.000
15.11.202465.31067.94065.10066.780
18.11.202465.51067.27065.40067.080
19.11.202466.99068.10066.45066.460
20.11.202466.58067.13065.84066.500
21.11.202466.51067.05066.22066.810
22.11.202467.00067.18065.85066.580
25.11.202467.41068.72067.01067.390
26.11.202468.00068.22066.35067.070
27.11.202466.07066.22064.04065.030
28.11.202465.79066.00064.68065.300
29.11.202464.66065.03063.54063.540
02.12.202463.50064.88063.41064.590
03.12.202465.19066.45064.62065.400
04.12.202464.47065.07063.58064.390
05.12.202464.64064.80062.92063.240
06.12.202463.10065.21063.01065.190
09.12.202464.59065.53063.28063.290
10.12.202464.33065.97062.95063.180
11.12.202462.58063.29062.36063.000
12.12.202463.55063.63062.45062.700
13.12.202461.70062.46061.32061.680
16.12.202462.00062.87061.80062.820
17.12.202462.51063.02062.12062.700
18.12.202462.08062.96062.08062.340
19.12.202461.34062.06061.10061.710
20.12.202462.19062.41061.27061.290
23.12.202461.32062.65061.17062.180
24.12.202462.00062.47061.82062.110
25.12.202462.10062.43061.72062.310
26.12.202462.15062.41061.95062.330
27.12.202462.20062.94062.11062.800
30.12.202462.20062.71061.71062.180