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

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.983,3607
KAPANIŞ 1.982,1107

En Düşük

DÜŞÜK 1.170

En Yüksek

YÜKSEK 2.545
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
05.01.20091.8001.8501.7851.850
06.01.20091.8501.9001.8101.890
07.01.20091.9152.0601.9151.990
08.01.20091.9151.9351.8851.890
09.01.20091.9151.9651.8851.885
13.01.20091.7601.7951.7351.785
14.01.20091.7801.8301.7651.790
15.01.20091.7001.7101.6701.685
16.01.20091.7101.7151.6251.655
19.01.20091.6651.7051.6451.645
20.01.20091.6251.6251.5551.600
21.01.20091.5501.5501.4901.525
22.01.20091.5451.5501.4701.495
23.01.20091.4551.4901.4401.440
26.01.20091.3951.4351.3601.400
27.01.20091.4251.5351.4251.505
28.01.20091.5151.5701.5001.540
29.01.20091.6651.6651.5551.565
30.01.20091.4651.5101.4401.460
02.02.20091.4201.4501.3751.400
03.02.20091.4201.4801.3801.400
04.02.20091.4251.4651.3951.460
05.02.20091.4351.5151.4201.460
06.02.20091.5101.5401.4551.485
09.02.20091.5601.5601.4601.460
10.02.20091.5101.5101.4501.450
12.02.20091.4101.4301.4001.410
13.02.20091.4351.4451.4051.415
16.02.20091.3951.4251.3851.410
17.02.20091.3851.3951.3301.350
18.02.20091.3151.3701.3151.345
19.02.20091.3401.3651.3301.330
20.02.20091.3051.3451.2901.310
23.02.20091.2801.3001.2351.280
24.02.20091.2101.2651.2001.265
25.02.20091.3151.3551.2751.345
26.02.20091.3401.3951.3351.360
27.02.20091.3151.3351.2751.315
02.03.20091.2451.2751.2251.230
03.03.20091.1751.2651.1751.255
04.03.20091.2051.2651.2001.250
05.03.20091.3001.3301.2751.280
06.03.20091.2651.2851.2251.240
09.03.20091.2451.2501.1901.205
10.03.20091.1951.2251.1701.200
11.03.20091.2551.2751.2401.275
12.03.20091.2751.2751.2151.235
13.03.20091.3101.3301.2751.320
16.03.20091.3201.4501.3201.435
17.03.20091.4601.5401.4601.525
18.03.20091.5401.5951.5151.545
19.03.20091.5651.5701.5301.550
23.03.20091.5851.6701.5651.660
24.03.20091.7601.7701.7001.740
25.03.20091.7451.7501.6701.695
26.03.20091.7451.8051.7301.785
27.03.20091.8301.8451.7401.750
30.03.20091.7351.7451.6151.625
31.03.20091.6751.7151.6151.625
01.04.20091.6351.6701.6151.650
02.04.20091.7201.7701.7051.755
03.04.20091.7801.8401.7451.765
06.04.20091.8651.9701.8651.925
07.04.20091.9501.9501.8901.905
08.04.20091.8701.8751.8001.825
09.04.20091.8701.9351.8651.925
10.04.20092.0102.0301.9151.960
13.04.20091.9502.0251.9152.005
14.04.20092.1302.1502.0602.115
15.04.20092.0902.0902.0252.060
16.04.20092.0952.1451.9952.010
17.04.20092.0152.0601.9952.035
20.04.20092.0102.0201.9652.010
21.04.20091.9101.9951.9001.955
22.04.20091.9752.0001.8801.895
23.04.20091.9301.9501.8901.930
24.04.20091.9551.9951.9151.945
27.04.20091.9802.0151.9501.990
28.04.20091.9652.0401.8951.910
30.04.20091.9602.0601.9502.040
01.05.20092.0152.1002.0102.085
07.05.20092.2102.2502.1952.250
08.05.20092.2502.2952.1952.275
11.05.20092.3002.3252.2552.270
12.05.20092.1202.1202.0202.065
13.05.20092.0202.0401.9402.000
14.05.20091.9751.9801.9251.935
15.05.20091.9401.9851.9151.960
18.05.20091.9501.9501.8851.895
19.05.20091.9952.0151.9351.940
20.05.20092.0052.0702.0002.050
21.05.20091.9902.0301.9852.015
22.05.20091.9401.9601.9151.945
25.05.20091.9652.0001.9251.990
26.05.20091.9701.9801.9301.955
27.05.20091.9901.9951.9651.990
28.05.20091.9752.0001.9601.975
29.05.20091.9901.9951.9651.980
01.06.20091.9751.9901.9501.970
02.06.20092.0452.1952.0252.130
03.06.20092.1552.2702.1502.185
04.06.20092.1652.2302.1602.185
05.06.20092.2352.2402.2102.215
08.06.20092.2402.2802.2202.265
09.06.20092.2402.2452.1602.165
10.06.20092.1652.2252.1552.220
11.06.20092.2202.2752.2052.255
12.06.20092.2852.3602.2702.295
15.06.20092.2902.2902.2202.230
16.06.20092.1352.1602.0652.110
17.06.20092.0652.1202.0452.120
18.06.20092.0952.0952.0052.030
19.06.20092.0552.0952.0052.040
22.06.20092.0652.1252.0502.095
23.06.20092.0152.0301.9751.985
24.06.20091.9902.0551.9802.025
25.06.20092.0752.1452.0552.110
26.06.20092.1602.1652.1202.150
29.06.20092.1702.2002.1102.130
30.06.20092.2052.2052.1402.155
01.07.20092.1502.1952.1202.135
02.07.20092.1302.1502.0902.120
03.07.20092.1102.1602.0752.150
06.07.20092.1152.1352.0652.090
07.07.20092.0802.1052.0252.035
08.07.20091.9751.9801.9201.950
09.07.20091.9051.9651.8601.925
10.07.20091.9301.9351.8751.890
13.07.20091.8401.8751.7551.785
14.07.20091.8351.9151.8301.860
15.07.20091.8801.8851.8451.860
16.07.20091.9151.9401.8751.880
17.07.20091.8901.9101.8451.860
21.07.20091.9602.0601.9552.050
22.07.20092.0452.1102.0302.090
23.07.20092.1002.1552.0952.115
24.07.20092.1802.2352.1702.215
27.07.20092.2052.2602.2002.250
28.07.20092.2502.2502.1902.225
29.07.20092.2102.2902.2002.265
30.07.20092.2852.3002.2302.245
31.07.20092.2952.3252.2752.285
03.08.20092.3352.4202.3202.380
04.08.20092.4802.5452.3902.400
05.08.20092.4252.4602.3502.350
06.08.20092.3402.3752.3302.350
07.08.20092.3702.3902.3202.385
10.08.20092.4102.4802.4102.435
11.08.20092.4102.4152.3752.395
12.08.20092.3702.4202.3552.395
13.08.20092.4002.4352.4002.410
14.08.20092.4252.5152.3952.460
17.08.20092.4852.4852.3502.360
18.08.20092.3402.4002.3202.360
19.08.20092.3402.3852.3302.340
20.08.20092.3352.4002.3352.375
21.08.20092.4002.4252.3152.365
24.08.20092.4302.4452.3952.405
25.08.20092.3802.4602.3802.415
26.08.20092.4152.4402.3802.430
27.08.20092.3802.4002.3302.375
28.08.20092.4202.4302.3802.405
31.08.20092.4002.4502.3302.355
01.09.20092.3302.3702.2952.355
02.09.20092.2802.3152.2652.300
03.09.20092.2602.2802.2202.240
04.09.20092.2402.2402.1652.200
07.09.20092.2352.3152.2302.305
08.09.20092.3302.3852.3052.365
09.09.20092.3452.3652.3052.325
10.09.20092.3502.4052.3452.390
11.09.20092.4152.4252.3802.400
14.09.20092.3752.4002.3452.355
15.09.20092.3902.4002.3502.350
16.09.20092.3252.3602.3052.320
17.09.20092.3702.3702.3252.355
18.09.20092.3052.3252.2852.305
21.09.20092.3052.3052.3052.305
24.09.20092.3552.3852.3002.325
25.09.20092.3302.3302.2902.290
28.09.20092.2002.2052.1402.160
29.09.20092.2102.2152.1702.200
30.09.20092.2152.2452.1802.190
01.10.20092.1952.2102.1302.160
02.10.20092.0602.1202.0552.120
05.10.20092.0952.1052.0102.030
06.10.20092.0802.0952.0252.055
07.10.20092.0552.0802.0202.060
08.10.20092.0502.0751.9902.055
09.10.20092.0552.1202.0302.115
13.10.20092.1602.1602.1252.140
14.10.20092.1302.1302.0552.075
15.10.20092.1002.1252.0602.070
16.10.20092.0752.1002.0602.090
19.10.20092.1052.1452.0952.135
20.10.20092.1702.2302.1602.200
21.10.20092.1752.2502.1752.235
22.10.20092.1952.2152.1702.200
23.10.20092.2252.2302.1652.175
26.10.20092.1602.2352.1552.215
27.10.20092.1652.1752.1202.135
28.10.20092.1152.1352.0902.115
29.10.20092.0652.0852.0252.080
30.10.20092.0802.1352.0752.120
02.11.20092.0452.0602.0202.035
04.11.20092.0302.0852.0302.075
05.11.20092.1502.1852.0702.090
06.11.20092.1152.1252.0402.055
09.11.20092.0652.1152.0352.110
10.11.20092.1152.1352.0802.080
11.11.20092.1002.1752.0902.155
12.11.20092.1502.2102.1052.115
13.11.20092.0952.1002.0502.065
16.11.20092.0752.0852.0152.035
17.11.20092.0552.1152.0352.045
18.11.20092.1202.1352.0652.075
19.11.20092.0502.0651.9902.020
20.11.20091.9802.0401.9802.040
24.11.20092.0302.0301.9751.975
25.11.20091.9902.0001.9601.990
26.11.20091.9552.0301.9451.980
27.11.20091.9051.9201.8351.850
30.11.20091.8751.9451.8751.935
01.12.20091.9401.9801.9001.975
02.12.20091.9252.0001.9201.985
03.12.20092.0202.0702.0202.055
04.12.20092.0752.1252.0552.120
07.12.20092.1452.1902.1202.180
08.12.20092.1552.2152.1502.205
09.12.20092.1902.1952.1202.140
10.12.20092.1452.1752.0952.115
11.12.20092.1502.2052.1252.195
14.12.20092.1902.1952.1552.185
15.12.20092.1802.1902.1652.185
16.12.20092.2002.2252.1602.195
17.12.20092.2152.2452.2002.220
18.12.20092.2002.2702.1852.265
21.12.20092.2652.2852.2452.250
22.12.20092.2752.3502.2652.335
24.12.20092.3852.4052.3452.345
25.12.20092.3452.3502.3152.335
28.12.20092.3502.3852.3402.365
29.12.20092.3652.3702.3302.360
30.12.20092.3602.3702.3302.340