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
Sumitomo Heavy Industries, Ltd. logosu
6302.T
Sumitomo Heavy Industries, Ltd.
09:30:00
5559 ¥
0.0000 (%0.00)
Önceki Kapanış: 5439
Düşük₺5486
Yüksek₺5748
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

6302.T: Sumitomo Heavy Industries, Ltd. Arşiv

2005 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.958,7308
KAPANIŞ 2.970,9423

En Düşük

DÜŞÜK 1.905

En Yüksek

YÜKSEK 5.170
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20051.9051.9051.9051.905
04.01.20051.9152.0001.9152.000
05.01.20052.0102.1152.0002.100
06.01.20052.0752.0802.0252.040
07.01.20052.0352.0652.0102.015
10.01.20052.0152.0152.0152.015
11.01.20052.0102.0351.9902.015
12.01.20052.0702.0852.0152.080
13.01.20052.1202.1652.1002.120
14.01.20052.1452.1952.1302.175
17.01.20052.1652.1952.1452.150
18.01.20052.1352.1552.1252.125
19.01.20052.1502.1702.1302.145
20.01.20052.1402.1402.1202.135
21.01.20052.1802.2102.1202.210
24.01.20052.2102.2302.1802.230
25.01.20052.2252.2602.2152.250
26.01.20052.2952.3552.2852.320
27.01.20052.3152.3152.2652.305
28.01.20052.3102.3102.2852.305
31.01.20052.3352.3602.2952.320
01.02.20052.3152.3202.2852.315
02.02.20052.3052.3152.2802.295
03.02.20052.2552.2952.2452.250
04.02.20052.1652.2202.1502.195
07.02.20052.1352.1852.1052.155
08.02.20052.1302.1952.1152.185
09.02.20052.1952.2002.1652.185
10.02.20052.1852.2102.1602.195
11.02.20052.1952.1952.1952.195
14.02.20052.2252.2402.2152.230
15.02.20052.2102.2502.1952.245
16.02.20052.2502.2552.2052.215
17.02.20052.1902.2202.1852.215
18.02.20052.1852.1902.1552.175
21.02.20052.1552.1952.1502.155
22.02.20052.1952.2052.1552.185
23.02.20052.1352.1552.1302.155
24.02.20052.1452.1902.1452.190
25.02.20052.1802.1852.1502.180
28.02.20052.2302.3002.2152.300
01.03.20052.2852.2902.2552.265
02.03.20052.2752.2802.2402.250
03.03.20052.2602.2852.2452.260
04.03.20052.2602.2652.2302.230
07.03.20052.2402.2702.2352.240
08.03.20052.2402.2452.2052.225
09.03.20052.2102.2352.2052.235
10.03.20052.2302.2852.2252.250
11.03.20052.2352.2552.2052.215
14.03.20052.2202.2402.1702.180
15.03.20052.1952.2202.1752.180
16.03.20052.1702.1852.1352.155
17.03.20052.1302.1452.1152.130
18.03.20052.1452.1902.1402.150
21.03.20052.1502.1502.1502.150
22.03.20052.1702.2102.1602.185
23.03.20052.1752.1752.1102.135
24.03.20052.1352.1602.1202.140
25.03.20052.1302.1702.1302.150
28.03.20052.1302.1802.1302.170
29.03.20052.1752.1802.1202.125
30.03.20052.1002.1152.0302.070
31.03.20052.0702.1102.0402.110
01.04.20052.0852.1502.0702.135
04.04.20052.1252.1402.1102.120
05.04.20052.1502.1952.1352.185
06.04.20052.1802.2052.1652.195
07.04.20052.2202.2402.2102.225
08.04.20052.2502.2502.2102.240
11.04.20052.2102.2152.1802.190
12.04.20052.1852.2052.1652.180
13.04.20052.1852.2052.1802.205
14.04.20052.1802.2002.1552.195
15.04.20052.1402.1502.1052.125
18.04.20052.0252.0551.9802.030
19.04.20052.0802.1402.0652.135
20.04.20052.1402.1602.1202.125
21.04.20052.0752.1052.0352.075
22.04.20052.1202.1452.1052.130
25.04.20052.1052.1502.0952.125
26.04.20052.1002.1202.0902.100
27.04.20052.0802.1102.0802.105
28.04.20052.1102.1302.0802.130
29.04.20052.1302.1302.1302.130
02.05.20052.1302.1552.1152.150
03.05.20052.1502.1502.1502.150
04.05.20052.1502.1502.1502.150
05.05.20052.1502.1502.1502.150
06.05.20052.1552.2252.1502.220
09.05.20052.1952.2302.1752.215
10.05.20052.2552.2752.2302.255
11.05.20052.3302.3402.2952.325
12.05.20052.3302.3852.3302.375
13.05.20052.3502.3552.3202.330
16.05.20052.3552.4152.3452.370
17.05.20052.3902.4102.3352.365
18.05.20052.3702.3852.3652.385
19.05.20052.4002.5052.4002.490
20.05.20052.4952.5402.4752.485
23.05.20052.5202.7352.5102.715
24.05.20052.7052.7102.6152.635
25.05.20052.5852.6102.5452.610
26.05.20052.5602.5852.5152.560
27.05.20052.5702.6252.5602.625
30.05.20052.6202.6702.6152.640
31.05.20052.6752.6902.6302.690
01.06.20052.6502.6702.6402.670
02.06.20052.6652.7152.6402.655
03.06.20052.6602.6802.6402.655
06.06.20052.6552.6802.6402.675
07.06.20052.7002.7102.6752.705
08.06.20052.6802.7602.6802.760
09.06.20052.7652.8302.7502.765
10.06.20052.7702.8702.7652.855
13.06.20052.8602.8802.8102.830
14.06.20052.8252.8352.7952.825
15.06.20052.8152.8202.7302.765
16.06.20052.7552.7902.7452.780
17.06.20052.7952.7952.7602.795
20.06.20052.8052.8102.7652.785
21.06.20052.7702.8302.7702.775
22.06.20052.7652.7952.7502.785
23.06.20052.8002.8002.7602.790
24.06.20052.7352.7802.7252.780
27.06.20052.7502.7652.7302.730
28.06.20052.7302.7652.7052.765
29.06.20052.7652.7802.7402.740
30.06.20052.7202.7202.6252.665
01.07.20052.6252.7002.6252.685
04.07.20052.6952.7252.6802.715
05.07.20052.6652.6802.6252.640
06.07.20052.6402.6552.6252.625
07.07.20052.6252.6402.6152.630
08.07.20052.6302.6602.6152.615
11.07.20052.6652.6652.6352.645
12.07.20052.6452.6702.6452.650
13.07.20052.6652.7002.6552.690
14.07.20052.6802.7152.6802.700
15.07.20052.7252.7252.6902.690
18.07.20052.6902.6902.6902.690
19.07.20052.6752.6902.6502.660
20.07.20052.7102.7552.6902.755
21.07.20052.7652.7702.6952.695
22.07.20052.6952.7052.6652.705
25.07.20052.7352.7702.7202.770
26.07.20052.7202.7452.7002.700
27.07.20052.7202.7802.7202.765
28.07.20052.7852.8152.7502.785
29.07.20052.7652.7802.6152.695
01.08.20052.6752.7002.6452.650
02.08.20052.6502.6652.6152.635
03.08.20052.6652.6652.6252.645
04.08.20052.7452.9202.7052.920
05.08.20052.8452.8502.7752.800
08.08.20052.7802.9252.7652.920
09.08.20052.9503.0002.9202.935
10.08.20052.9553.0352.9303.010
11.08.20053.0303.0903.0253.075
12.08.20053.0753.0853.0403.085
15.08.20053.0903.1703.0853.145
16.08.20053.1853.1953.1303.160
17.08.20053.1303.1753.1103.130
18.08.20053.0753.1203.0503.055
19.08.20053.0703.0703.0053.020
22.08.20053.0253.1203.0103.100
23.08.20053.1453.1453.0853.100
24.08.20053.0503.0753.0353.045
25.08.20052.9953.0502.9853.015
26.08.20053.0403.0453.0153.030
29.08.20053.0203.0503.0153.025
30.08.20053.0703.1053.0503.100
31.08.20053.0753.1003.0703.090
01.09.20053.1403.1553.1003.110
02.09.20053.1253.1503.1003.150
05.09.20053.1953.1953.1603.170
06.09.20053.1903.1903.1253.140
07.09.20053.1853.1853.1103.135
08.09.20053.0853.0903.0253.040
09.09.20053.0403.0903.0403.090
12.09.20053.1503.1553.0803.120
13.09.20053.1003.1403.0803.125
14.09.20053.1253.1503.1053.120
15.09.20053.1203.1453.0803.145
16.09.20053.1303.1453.1053.125
19.09.20053.1253.1253.1253.125
20.09.20053.3003.3753.1303.360
21.09.20053.4103.5903.3353.550
22.09.20053.5003.5653.4403.530
23.09.20053.5303.5303.5303.530
26.09.20053.5603.6153.5453.605
27.09.20053.6253.6803.6053.650
28.09.20053.6553.9153.6503.890
29.09.20054.0154.1403.9554.125
30.09.20053.9254.1753.8254.025
03.10.20053.8503.9503.7253.920
04.10.20053.7753.9403.7653.805
05.10.20053.7503.7553.5903.615
06.10.20053.5103.5953.5103.560
07.10.20053.6253.6553.5253.650
10.10.20053.6503.6503.6503.650
11.10.20053.7303.8653.6203.855
12.10.20053.8253.8703.7103.765
13.10.20053.6653.7503.6503.685
14.10.20053.7503.7853.7003.750
17.10.20053.5753.6803.5553.565
18.10.20053.6153.6853.6003.615
19.10.20053.5503.6203.5053.525
20.10.20053.5453.5803.5103.545
21.10.20053.6603.7403.5203.725
24.10.20053.8203.8753.7803.860
25.10.20053.8203.8503.7953.820
26.10.20053.7703.8453.7353.785
27.10.20053.7903.9503.7803.930
28.10.20053.9103.9403.8753.900
31.10.20054.0054.0753.9704.050
01.11.20054.1454.1954.1254.145
02.11.20054.1954.2404.1504.200
03.11.20054.2004.2504.2004.250
04.11.20054.2204.2854.1604.220
07.11.20054.1504.1504.0604.120
08.11.20054.0204.1054.0154.105
09.11.20054.1054.1354.0204.025
10.11.20054.0304.0903.9104.015
11.11.20054.0004.0553.9754.020
14.11.20054.0204.0303.9554.000
15.11.20053.9103.9653.8853.920
16.11.20053.8253.8903.7853.865
17.11.20054.1004.1703.9004.110
18.11.20054.1904.2504.1554.235
21.11.20054.3254.3804.2454.250
22.11.20054.2304.3004.1754.205
23.11.20054.2054.2054.2054.205
24.11.20054.2954.3104.1654.235
25.11.20054.1354.2854.1104.285
28.11.20054.2504.3354.2004.335
29.11.20054.3354.4954.3104.485
30.11.20054.4004.4804.3704.370
01.12.20054.3204.4554.3154.455
02.12.20054.4854.5504.4554.500
05.12.20054.5254.6704.4604.610
06.12.20054.5754.6204.4404.465
07.12.20054.5654.6254.4704.530
08.12.20054.5704.6854.4004.455
09.12.20054.6004.7204.5004.690
12.12.20054.8005.0004.7904.965
13.12.20055.0155.1704.9805.095
14.12.20054.8505.0704.7954.915
15.12.20054.8954.9054.7254.740
16.12.20054.6604.8654.6504.710
19.12.20054.6804.7454.6354.710
20.12.20054.8704.9454.7354.945
21.12.20054.9905.0404.9405.010
22.12.20055.0105.0204.8304.940
23.12.20054.9404.9404.9404.940
26.12.20054.9254.9954.9004.985
27.12.20054.8804.9354.8554.855
28.12.20054.8604.9154.8004.915
29.12.20054.8854.9804.8854.940
30.12.20054.9854.9954.8554.950