6302.T
Sumitomo Heavy Industries, Ltd.
09:30:00
5559 ¥
0.0000 (%0.00)
Önceki Kapanış: 5439
Düşük₺5486
Yüksek₺5748
6302.T: Sumitomo Heavy Industries, Ltd. Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.294,7541
KAPANIŞ 3.294,6311
En Düşük
DÜŞÜK 2.290
En Yüksek
YÜKSEK 4.215
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 3.225 | 3.245 | 3.190 | 3.225 |
| 06.01.2015 | 3.155 | 3.180 | 3.145 | 3.155 |
| 07.01.2015 | 3.130 | 3.235 | 3.130 | 3.225 |
| 08.01.2015 | 3.255 | 3.275 | 3.235 | 3.240 |
| 09.01.2015 | 3.275 | 3.275 | 3.220 | 3.235 |
| 13.01.2015 | 3.185 | 3.225 | 3.130 | 3.220 |
| 14.01.2015 | 3.175 | 3.205 | 3.115 | 3.130 |
| 15.01.2015 | 3.110 | 3.140 | 3.055 | 3.100 |
| 16.01.2015 | 3.025 | 3.060 | 2.995 | 3.045 |
| 19.01.2015 | 3.060 | 3.100 | 3.050 | 3.095 |
| 20.01.2015 | 3.080 | 3.160 | 3.080 | 3.155 |
| 21.01.2015 | 3.150 | 3.150 | 3.100 | 3.110 |
| 22.01.2015 | 3.090 | 3.105 | 3.060 | 3.100 |
| 23.01.2015 | 3.145 | 3.170 | 3.105 | 3.155 |
| 26.01.2015 | 3.125 | 3.230 | 3.120 | 3.225 |
| 27.01.2015 | 3.250 | 3.290 | 3.230 | 3.290 |
| 28.01.2015 | 3.240 | 3.260 | 3.220 | 3.250 |
| 29.01.2015 | 3.205 | 3.220 | 3.075 | 3.145 |
| 30.01.2015 | 3.190 | 3.285 | 3.180 | 3.215 |
| 02.02.2015 | 3.500 | 3.500 | 3.255 | 3.310 |
| 03.02.2015 | 3.320 | 3.370 | 3.235 | 3.250 |
| 04.02.2015 | 3.305 | 3.475 | 3.295 | 3.465 |
| 05.02.2015 | 3.450 | 3.450 | 3.365 | 3.375 |
| 06.02.2015 | 3.425 | 3.445 | 3.360 | 3.385 |
| 09.02.2015 | 3.430 | 3.450 | 3.395 | 3.445 |
| 10.02.2015 | 3.395 | 3.410 | 3.360 | 3.390 |
| 12.02.2015 | 3.440 | 3.445 | 3.380 | 3.395 |
| 13.02.2015 | 3.440 | 3.470 | 3.380 | 3.410 |
| 16.02.2015 | 3.495 | 3.625 | 3.480 | 3.550 |
| 17.02.2015 | 3.505 | 3.540 | 3.475 | 3.505 |
| 18.02.2015 | 3.560 | 3.600 | 3.560 | 3.570 |
| 19.02.2015 | 3.570 | 3.660 | 3.570 | 3.650 |
| 20.02.2015 | 3.700 | 3.715 | 3.670 | 3.690 |
| 23.02.2015 | 3.735 | 3.745 | 3.695 | 3.715 |
| 24.02.2015 | 3.650 | 3.685 | 3.600 | 3.620 |
| 25.02.2015 | 3.680 | 3.695 | 3.625 | 3.655 |
| 26.02.2015 | 3.685 | 3.760 | 3.650 | 3.720 |
| 27.02.2015 | 3.745 | 3.790 | 3.695 | 3.715 |
| 02.03.2015 | 3.765 | 3.785 | 3.730 | 3.760 |
| 03.03.2015 | 3.820 | 3.865 | 3.705 | 3.720 |
| 04.03.2015 | 3.655 | 3.700 | 3.640 | 3.675 |
| 05.03.2015 | 3.745 | 3.860 | 3.725 | 3.835 |
| 06.03.2015 | 3.830 | 3.895 | 3.830 | 3.860 |
| 09.03.2015 | 3.860 | 3.910 | 3.795 | 3.800 |
| 10.03.2015 | 3.835 | 3.860 | 3.780 | 3.800 |
| 11.03.2015 | 3.800 | 3.845 | 3.765 | 3.815 |
| 12.03.2015 | 3.850 | 3.870 | 3.795 | 3.830 |
| 13.03.2015 | 3.835 | 3.850 | 3.730 | 3.795 |
| 16.03.2015 | 3.800 | 3.840 | 3.745 | 3.800 |
| 17.03.2015 | 3.845 | 3.850 | 3.790 | 3.815 |
| 18.03.2015 | 3.800 | 3.820 | 3.790 | 3.820 |
| 19.03.2015 | 3.850 | 3.910 | 3.810 | 3.900 |
| 20.03.2015 | 3.905 | 3.945 | 3.880 | 3.915 |
| 23.03.2015 | 3.960 | 4.100 | 3.920 | 4.075 |
| 24.03.2015 | 4.085 | 4.135 | 4.055 | 4.085 |
| 25.03.2015 | 4.090 | 4.130 | 4.040 | 4.120 |
| 26.03.2015 | 4.115 | 4.160 | 4.020 | 4.045 |
| 27.03.2015 | 4.090 | 4.105 | 3.950 | 3.975 |
| 30.03.2015 | 3.915 | 4.020 | 3.915 | 3.990 |
| 31.03.2015 | 4.040 | 4.055 | 3.935 | 3.935 |
| 01.04.2015 | 3.930 | 4.010 | 3.895 | 3.975 |
| 02.04.2015 | 4.010 | 4.045 | 3.935 | 4.000 |
| 03.04.2015 | 4.005 | 4.075 | 3.990 | 4.000 |
| 06.04.2015 | 3.930 | 4.000 | 3.910 | 3.985 |
| 07.04.2015 | 4.030 | 4.150 | 4.015 | 4.110 |
| 08.04.2015 | 4.135 | 4.180 | 4.090 | 4.175 |
| 09.04.2015 | 4.150 | 4.215 | 4.120 | 4.155 |
| 10.04.2015 | 4.175 | 4.215 | 4.130 | 4.190 |
| 13.04.2015 | 4.190 | 4.195 | 4.130 | 4.135 |
| 14.04.2015 | 4.095 | 4.155 | 4.090 | 4.140 |
| 15.04.2015 | 4.105 | 4.120 | 4.065 | 4.090 |
| 16.04.2015 | 4.070 | 4.155 | 4.065 | 4.130 |
| 17.04.2015 | 4.090 | 4.110 | 4.055 | 4.070 |
| 20.04.2015 | 3.995 | 4.065 | 3.990 | 4.030 |
| 21.04.2015 | 4.010 | 4.050 | 3.990 | 4.035 |
| 22.04.2015 | 4.015 | 4.115 | 4.015 | 4.110 |
| 23.04.2015 | 4.125 | 4.135 | 4.050 | 4.070 |
| 24.04.2015 | 4.060 | 4.060 | 4.000 | 4.025 |
| 27.04.2015 | 4.030 | 4.055 | 3.995 | 4.040 |
| 28.04.2015 | 4.055 | 4.115 | 4.045 | 4.060 |
| 30.04.2015 | 3.835 | 3.875 | 3.725 | 3.750 |
| 01.05.2015 | 3.765 | 3.780 | 3.700 | 3.740 |
| 07.05.2015 | 3.745 | 3.795 | 3.725 | 3.770 |
| 08.05.2015 | 3.750 | 3.805 | 3.725 | 3.795 |
| 11.05.2015 | 3.895 | 3.895 | 3.750 | 3.830 |
| 12.05.2015 | 3.850 | 3.860 | 3.800 | 3.825 |
| 13.05.2015 | 3.825 | 3.885 | 3.820 | 3.850 |
| 14.05.2015 | 3.830 | 3.910 | 3.825 | 3.845 |
| 15.05.2015 | 3.875 | 3.900 | 3.835 | 3.865 |
| 18.05.2015 | 3.890 | 3.915 | 3.875 | 3.915 |
| 19.05.2015 | 3.935 | 3.945 | 3.905 | 3.925 |
| 20.05.2015 | 3.925 | 3.970 | 3.910 | 3.960 |
| 21.05.2015 | 3.970 | 4.050 | 3.960 | 3.990 |
| 22.05.2015 | 4.020 | 4.050 | 3.985 | 4.005 |
| 25.05.2015 | 4.005 | 4.050 | 3.990 | 4.050 |
| 26.05.2015 | 4.075 | 4.085 | 4.030 | 4.070 |
| 27.05.2015 | 3.950 | 4.030 | 3.920 | 4.025 |
| 28.05.2015 | 4.065 | 4.175 | 4.060 | 4.125 |
| 29.05.2015 | 4.130 | 4.145 | 4.060 | 4.095 |
| 01.06.2015 | 4.050 | 4.065 | 3.990 | 4.035 |
| 02.06.2015 | 4.035 | 4.060 | 4.020 | 4.055 |
| 03.06.2015 | 4.030 | 4.100 | 4.025 | 4.075 |
| 04.06.2015 | 4.060 | 4.120 | 4.060 | 4.085 |
| 05.06.2015 | 4.055 | 4.060 | 3.990 | 4.025 |
| 08.06.2015 | 4.050 | 4.055 | 3.965 | 3.990 |
| 09.06.2015 | 3.950 | 3.980 | 3.870 | 3.880 |
| 10.06.2015 | 3.860 | 3.925 | 3.855 | 3.865 |
| 11.06.2015 | 3.925 | 3.925 | 3.840 | 3.855 |
| 12.06.2015 | 3.880 | 3.910 | 3.830 | 3.900 |
| 15.06.2015 | 3.830 | 3.840 | 3.795 | 3.830 |
| 16.06.2015 | 3.775 | 3.820 | 3.720 | 3.755 |
| 17.06.2015 | 3.695 | 3.720 | 3.625 | 3.655 |
| 18.06.2015 | 3.660 | 3.680 | 3.605 | 3.625 |
| 19.06.2015 | 3.625 | 3.665 | 3.550 | 3.605 |
| 22.06.2015 | 3.605 | 3.670 | 3.590 | 3.660 |
| 23.06.2015 | 3.690 | 3.745 | 3.675 | 3.730 |
| 24.06.2015 | 3.775 | 3.775 | 3.735 | 3.750 |
| 25.06.2015 | 3.745 | 3.750 | 3.710 | 3.725 |
| 26.06.2015 | 3.710 | 3.755 | 3.680 | 3.730 |
| 29.06.2015 | 3.585 | 3.640 | 3.585 | 3.590 |
| 30.06.2015 | 3.595 | 3.605 | 3.545 | 3.570 |
| 01.07.2015 | 3.545 | 3.550 | 3.450 | 3.490 |
| 02.07.2015 | 3.515 | 3.525 | 3.410 | 3.425 |
| 03.07.2015 | 3.475 | 3.490 | 3.420 | 3.465 |
| 06.07.2015 | 3.415 | 3.440 | 3.380 | 3.390 |
| 07.07.2015 | 3.420 | 3.460 | 3.395 | 3.415 |
| 08.07.2015 | 3.390 | 3.410 | 3.295 | 3.295 |
| 09.07.2015 | 3.190 | 3.300 | 3.135 | 3.290 |
| 10.07.2015 | 3.295 | 3.310 | 3.250 | 3.260 |
| 13.07.2015 | 3.270 | 3.325 | 3.250 | 3.280 |
| 14.07.2015 | 3.365 | 3.455 | 3.355 | 3.420 |
| 15.07.2015 | 3.450 | 3.465 | 3.380 | 3.405 |
| 16.07.2015 | 3.420 | 3.425 | 3.335 | 3.345 |
| 17.07.2015 | 3.340 | 3.360 | 3.295 | 3.340 |
| 21.07.2015 | 3.385 | 3.415 | 3.370 | 3.385 |
| 22.07.2015 | 3.340 | 3.375 | 3.320 | 3.340 |
| 23.07.2015 | 3.360 | 3.360 | 3.250 | 3.265 |
| 24.07.2015 | 3.270 | 3.275 | 3.215 | 3.240 |
| 27.07.2015 | 3.210 | 3.250 | 3.190 | 3.225 |
| 28.07.2015 | 3.185 | 3.240 | 3.170 | 3.205 |
| 29.07.2015 | 3.195 | 3.210 | 3.175 | 3.195 |
| 30.07.2015 | 3.245 | 3.350 | 3.235 | 3.345 |
| 31.07.2015 | 3.185 | 3.205 | 3.095 | 3.130 |
| 03.08.2015 | 3.095 | 3.125 | 3.060 | 3.065 |
| 04.08.2015 | 3.065 | 3.065 | 2.965 | 3.000 |
| 05.08.2015 | 2.995 | 3.035 | 2.935 | 3.015 |
| 06.08.2015 | 3.020 | 3.070 | 3.005 | 3.050 |
| 07.08.2015 | 3.060 | 3.115 | 3.055 | 3.105 |
| 10.08.2015 | 3.080 | 3.085 | 3.025 | 3.040 |
| 11.08.2015 | 3.080 | 3.100 | 3.060 | 3.090 |
| 12.08.2015 | 3.085 | 3.115 | 3.025 | 3.040 |
| 13.08.2015 | 3.030 | 3.125 | 3.025 | 3.075 |
| 14.08.2015 | 3.040 | 3.065 | 2.995 | 3.015 |
| 17.08.2015 | 3.015 | 3.025 | 2.980 | 2.990 |
| 18.08.2015 | 3.000 | 3.045 | 2.975 | 3.005 |
| 19.08.2015 | 2.995 | 3.000 | 2.935 | 2.940 |
| 20.08.2015 | 2.890 | 2.910 | 2.825 | 2.830 |
| 21.08.2015 | 2.755 | 2.805 | 2.745 | 2.745 |
| 24.08.2015 | 2.625 | 2.695 | 2.615 | 2.615 |
| 25.08.2015 | 2.505 | 2.640 | 2.475 | 2.495 |
| 26.08.2015 | 2.480 | 2.600 | 2.410 | 2.570 |
| 27.08.2015 | 2.605 | 2.645 | 2.570 | 2.580 |
| 28.08.2015 | 2.675 | 2.745 | 2.670 | 2.695 |
| 31.08.2015 | 2.675 | 2.690 | 2.615 | 2.640 |
| 01.09.2015 | 2.600 | 2.620 | 2.510 | 2.510 |
| 02.09.2015 | 2.440 | 2.500 | 2.425 | 2.435 |
| 03.09.2015 | 2.490 | 2.570 | 2.490 | 2.505 |
| 04.09.2015 | 2.530 | 2.550 | 2.410 | 2.430 |
| 07.09.2015 | 2.510 | 2.665 | 2.455 | 2.615 |
| 08.09.2015 | 2.635 | 2.770 | 2.615 | 2.615 |
| 09.09.2015 | 2.705 | 2.745 | 2.665 | 2.740 |
| 10.09.2015 | 2.650 | 2.745 | 2.640 | 2.710 |
| 11.09.2015 | 2.660 | 2.705 | 2.655 | 2.680 |
| 14.09.2015 | 2.685 | 2.705 | 2.605 | 2.635 |
| 15.09.2015 | 2.635 | 2.695 | 2.595 | 2.615 |
| 16.09.2015 | 2.660 | 2.755 | 2.650 | 2.685 |
| 17.09.2015 | 2.740 | 2.790 | 2.735 | 2.755 |
| 18.09.2015 | 2.725 | 2.750 | 2.670 | 2.720 |
| 24.09.2015 | 2.690 | 2.695 | 2.570 | 2.575 |
| 25.09.2015 | 2.555 | 2.565 | 2.485 | 2.520 |
| 28.09.2015 | 2.520 | 2.520 | 2.460 | 2.475 |
| 29.09.2015 | 2.435 | 2.440 | 2.360 | 2.370 |
| 30.09.2015 | 2.390 | 2.410 | 2.345 | 2.355 |
| 01.10.2015 | 2.315 | 2.450 | 2.290 | 2.430 |
| 02.10.2015 | 2.395 | 2.470 | 2.345 | 2.425 |
| 05.10.2015 | 2.450 | 2.525 | 2.445 | 2.485 |
| 06.10.2015 | 2.625 | 2.680 | 2.555 | 2.565 |
| 07.10.2015 | 2.535 | 2.685 | 2.500 | 2.675 |
| 08.10.2015 | 2.675 | 2.795 | 2.675 | 2.735 |
| 09.10.2015 | 2.755 | 2.860 | 2.755 | 2.840 |
| 13.10.2015 | 2.825 | 2.860 | 2.800 | 2.820 |
| 14.10.2015 | 2.735 | 2.750 | 2.650 | 2.675 |
| 15.10.2015 | 2.655 | 2.735 | 2.655 | 2.730 |
| 16.10.2015 | 2.775 | 2.790 | 2.720 | 2.780 |
| 19.10.2015 | 2.770 | 2.770 | 2.695 | 2.700 |
| 20.10.2015 | 2.715 | 2.755 | 2.675 | 2.750 |
| 21.10.2015 | 2.730 | 2.880 | 2.725 | 2.870 |
| 22.10.2015 | 2.820 | 2.905 | 2.795 | 2.835 |
| 23.10.2015 | 2.930 | 3.015 | 2.900 | 2.990 |
| 26.10.2015 | 3.015 | 3.070 | 3.000 | 3.035 |
| 27.10.2015 | 3.015 | 3.040 | 2.895 | 2.915 |
| 28.10.2015 | 2.915 | 2.930 | 2.845 | 2.860 |
| 29.10.2015 | 2.920 | 2.945 | 2.865 | 2.895 |
| 30.10.2015 | 2.610 | 2.770 | 2.610 | 2.750 |
| 02.11.2015 | 2.720 | 2.730 | 2.660 | 2.680 |
| 04.11.2015 | 2.750 | 2.820 | 2.735 | 2.745 |
| 05.11.2015 | 2.725 | 2.785 | 2.725 | 2.760 |
| 06.11.2015 | 2.780 | 2.830 | 2.755 | 2.770 |
| 09.11.2015 | 2.790 | 2.820 | 2.745 | 2.820 |
| 10.11.2015 | 2.795 | 2.880 | 2.785 | 2.860 |
| 11.11.2015 | 2.840 | 2.865 | 2.790 | 2.825 |
| 12.11.2015 | 2.825 | 2.845 | 2.765 | 2.830 |
| 13.11.2015 | 2.800 | 2.850 | 2.790 | 2.840 |
| 16.11.2015 | 2.795 | 2.830 | 2.780 | 2.810 |
| 17.11.2015 | 2.845 | 2.910 | 2.835 | 2.845 |
| 18.11.2015 | 2.835 | 2.855 | 2.795 | 2.800 |
| 19.11.2015 | 2.850 | 2.905 | 2.830 | 2.880 |
| 20.11.2015 | 2.875 | 2.880 | 2.850 | 2.870 |
| 24.11.2015 | 2.875 | 2.880 | 2.845 | 2.870 |
| 25.11.2015 | 2.840 | 2.850 | 2.780 | 2.800 |
| 26.11.2015 | 2.820 | 2.865 | 2.815 | 2.850 |
| 27.11.2015 | 2.850 | 2.880 | 2.835 | 2.845 |
| 30.11.2015 | 2.860 | 2.920 | 2.855 | 2.920 |
| 01.12.2015 | 2.905 | 2.970 | 2.895 | 2.935 |
| 02.12.2015 | 2.910 | 2.940 | 2.870 | 2.905 |
| 03.12.2015 | 2.895 | 2.920 | 2.875 | 2.915 |
| 04.12.2015 | 2.855 | 2.865 | 2.805 | 2.810 |
| 07.12.2015 | 2.845 | 2.845 | 2.810 | 2.825 |
| 08.12.2015 | 2.815 | 2.820 | 2.735 | 2.745 |
| 09.12.2015 | 2.715 | 2.725 | 2.685 | 2.695 |
| 10.12.2015 | 2.645 | 2.670 | 2.605 | 2.630 |
| 11.12.2015 | 2.615 | 2.690 | 2.615 | 2.670 |
| 14.12.2015 | 2.605 | 2.620 | 2.560 | 2.605 |
| 15.12.2015 | 2.595 | 2.620 | 2.550 | 2.550 |
| 16.12.2015 | 2.620 | 2.700 | 2.610 | 2.670 |
| 17.12.2015 | 2.715 | 2.765 | 2.715 | 2.730 |
| 18.12.2015 | 2.720 | 2.830 | 2.670 | 2.670 |
| 21.12.2015 | 2.650 | 2.675 | 2.615 | 2.670 |
| 22.12.2015 | 2.675 | 2.690 | 2.635 | 2.675 |
| 24.12.2015 | 2.725 | 2.790 | 2.720 | 2.750 |
| 25.12.2015 | 2.775 | 2.775 | 2.650 | 2.680 |
| 28.12.2015 | 2.665 | 2.770 | 2.665 | 2.745 |
| 29.12.2015 | 2.760 | 2.770 | 2.705 | 2.760 |
| 30.12.2015 | 2.760 | 2.820 | 2.735 | 2.740 |