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
Suzuki Motor Corporation logosu
7269.T
Suzuki Motor Corporation
09:30:00
1916.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 1936
Düşük₺1904
Yüksek₺1945
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

7269.T: Suzuki Motor Corporation Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.054,6696
KAPANIŞ 1.053,9357

En Düşük

DÜŞÜK 609,5

En Yüksek

YÜKSEK 1.454
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20201.144,251.145,751.112,751.117
07.01.20201.126,251.141,751.1161.135,25
08.01.20201.111,251.116,751.104,751.108,75
09.01.20201.118,251.1311.1131.130,75
10.01.20201.1461.1531.136,751.144,5
14.01.20201.154,51.1641.152,751.159,25
15.01.20201.1561.178,51.153,751.178,5
16.01.20201.211,751.226,51.1871.208
17.01.20201.2251.259,251.219,251.256,75
20.01.20201.254,51.265,51.2491.265,25
21.01.20201.261,751.273,251.257,51.268,5
22.01.20201.258,251.264,751.247,251.258,5
23.01.20201.248,51.249,251.226,51.226,5
24.01.20201.205,751.216,51.193,51.195
27.01.20201.1851.214,51.182,51.200
28.01.20201.210,751.225,751.201,751.216,25
29.01.20201.229,51.240,51.218,51.228
30.01.20201.228,251.236,751.223,751.234
31.01.20201.242,51.2631.240,251.258
03.02.20201.242,51.261,51.2361.256,25
04.02.20201.249,251.2501.230,251.239
05.02.20201.257,51.273,251.250,751.250,75
06.02.20201.267,51.283,751.258,51.275,75
07.02.20201.2661.290,251.261,51.280,25
10.02.20201.255,251.2991.248,251.283,25
12.02.20201.268,51.2771.234,251.247,25
13.02.20201.257,751.273,251.252,51.269,75
14.02.20201.254,751.2661.243,251.259,25
17.02.20201.263,51.265,751.241,751.256,25
18.02.20201.250,51.254,251.2281.232,5
19.02.20201.240,751.241,251.218,51.221,25
20.02.20201.231,751.238,251.2101.212,5
21.02.20201.220,51.230,251.208,751.208,75
25.02.20201.162,51.186,251.160,751.179,5
26.02.20201.169,51.189,751.1561.184,5
27.02.20201.164,51.167,251.140,251.154
28.02.20201.1251.1311.068,751.084,25
02.03.20201.072,251.108,51.072,251.082,5
03.03.20201.0951.1191.082,251.093,5
04.03.20201.0761.080,751.057,751.067
05.03.20201.0691.070,51.042,251.054
06.03.20201.021,51.026,5986991
09.03.2020938,5942,25910918,75
10.03.2020915953,25894,25948,5
11.03.2020966974,75920,25922,75
12.03.2020900907,25848,25862
13.03.2020809,5846,75777803,75
16.03.2020788,75817,5764767
17.03.2020752775,75731,63739,13
18.03.2020745,63768713,5716,5
19.03.2020722,5736,13609,5616,38
23.03.2020617,38650,5615,13625
24.03.2020637,5660628,13654,88
25.03.2020704,88733,38681,38727,88
26.03.2020722,88732,5684,63703,25
27.03.2020718,13740704,88730,88
30.03.2020696,5700,13677,75700
31.03.2020690,5697640,88646,13
01.04.2020635654,63627,75633,63
02.04.2020630656,88620,63644,75
03.04.2020620637,88614,88624,63
06.04.2020624,38654,25611649,38
07.04.2020683,75693,5661,88689
08.04.2020689,38704,5662,75702,13
09.04.2020700,5755,5695,13755,5
10.04.2020780796,5756,75783
13.04.2020765,5782,25756758,5
14.04.2020745,38800739,38798,5
15.04.2020795,25796757,75759,75
16.04.2020746,25747,25728,13732,88
17.04.2020756,25791,25755,25790
20.04.2020786,75806,25780,5801,25
21.04.2020800800765765,75
22.04.2020750,5756,75735749,5
23.04.2020772784,25760,5768,75
24.04.2020771783,25757,5764,5
27.04.2020763,75780,75755,75780,75
28.04.2020773,5793,75765,75793,25
30.04.2020827873827867,25
01.05.2020849,75858,25814,25818
07.05.2020805823,5791,75792,75
08.05.2020810,25841,75802,25836,25
11.05.2020862,5904,75856,25900,75
12.05.2020903910878878,5
13.05.2020882,75895,75875,75879,75
14.05.2020853876,75843861
15.05.2020884,5886,75865,75876,5
18.05.2020887899,25881,5882,5
19.05.2020917,5922880,5880,5
20.05.2020879,5888,25866866,25
21.05.2020887,25891,25879,25888,5
22.05.2020887,25893,25871,5871,5
25.05.2020878,75888,25874,75884,75
26.05.2020895965894,75943
27.05.2020943956,25910,75933,75
28.05.2020945983,5937,75981
29.05.2020961,75969,5935,25936,5
01.06.2020939,25956,75933,75946
02.06.2020952966,25940,5952,5
03.06.20209751.009973997,75
04.06.20201.012,251.017,75983992
05.06.2020991,251.022980,51.019,75
08.06.20201.058,51.063,251.023,51.041,5
09.06.20201.0501.0551.030,251.053
10.06.20201.036,51.0421.025,751.038,75
11.06.20201.011,251.018983,75984,75
12.06.2020949,75965,5926,25964,75
15.06.2020958,5962,5892,5895,25
16.06.2020941,25978,25934,25968
17.06.2020951,25953,75925,25937,75
18.06.2020930930907,5916,75
19.06.2020924,25924,75903,25920
22.06.2020903,25913,75897,75904,25
23.06.2020902,5935,25898,5934,5
24.06.2020947958,5936,75954,75
25.06.2020932935,75926,5933,25
26.06.2020940952,75935946,75
29.06.2020933935,75895895,75
30.06.2020918,75927,25913914,25
01.07.2020900,75903,75869,25873
02.07.2020885908878895,25
03.07.2020901903880,75896,75
06.07.2020897,25945,5897942,75
07.07.2020932,75960920,25958,75
08.07.2020941,25951,25925,75948,5
09.07.2020946,25953,5937,5947,25
10.07.2020943,25945910913
13.07.2020928,75968,5926,25963,25
14.07.2020948,75968,5945,75948,75
15.07.20209701.004,25970987,5
16.07.20201.0051.020,5986991,25
17.07.2020986999,25975,25975,5
20.07.2020974,5974,75936940
21.07.2020947948926,75932,25
22.07.2020934,75949,25931932,75
27.07.2020905928894,5925,5
28.07.2020925,75926,75895,25896,25
29.07.2020878,75882851,75852,75
30.07.2020870903869,25899,25
31.07.2020896,25896,5866,5868
03.08.2020915,75945900,75923
04.08.20209881.001973,75993,75
05.08.2020984,75997,25969983,5
06.08.2020985,751.005,5981,75989,25
07.08.2020990997,75972,5979,25
11.08.20201.009,751.0381.0091.034
12.08.20201.032,51.0471.024,51.033,5
13.08.20201.0501.070,251.0501.050,25
14.08.20201.054,251.054,251.0391.048,75
17.08.20201.060,51.073,251.056,751.069,25
18.08.20201.062,251.065,51.042,751.050,5
19.08.20201.028,51.0431.018,751.038
20.08.20201.047,751.0571.032,751.035,25
21.08.20201.035,251.061,751.0351.047,5
24.08.20201.045,251.0511.034,51.047,75
25.08.20201.0721.093,251.068,251.076,25
26.08.20201.062,51.069,251.053,51.056,75
27.08.20201.050,251.055,751.041,751.052,75
28.08.20201.0821.114,751.0641.073,25
31.08.20201.087,51.110,751.082,51.087,25
01.09.20201.078,751.091,51.062,751.084,5
02.09.20201.1021.108,751.092,251.093,5
03.09.20201.117,251.1461.115,251.133,75
04.09.20201.133,751.153,251.128,751.147,5
07.09.20201.181,251.201,251.1591.167
08.09.20201.184,51.184,51.156,251.168,75
09.09.20201.1541.166,251.1441.161,75
10.09.20201.179,251.179,251.134,251.138,75
11.09.20201.109,251.119,751.0951.099,75
14.09.20201.1121.121,51.099,251.107
15.09.20201.1091.111,751.100,51.103
16.09.20201.0781.089,51.067,751.083,25
17.09.20201.0711.080,751.062,51.067
18.09.20201.0801.105,751.0751.075,75
23.09.20201.040,751.044,251.026,751.037
24.09.20201.0401.0521.032,251.037,5
25.09.20201.034,751.0811.034,751.069,5
28.09.20201.058,251.092,51.0551.090,25
29.09.20201.090,251.122,51.0871.113
30.09.20201.126,251.150,751.1191.120,75
02.10.20201.1491.155,251.1071.118,25
05.10.20201.157,51.174,251.155,751.159,75
06.10.20201.169,51.187,51.166,51.185,5
07.10.20201.185,51.2081.1791.202,75
08.10.20201.185,251.204,51.1721.198,75
09.10.20201.208,251.223,251.2051.216,5
12.10.20201.216,251.2211.201,51.213
13.10.20201.217,251.217,251.182,251.183
14.10.20201.176,751.180,751.164,251.175,25
15.10.20201.172,751.184,751.166,251.170,25
16.10.20201.160,51.1651.147,751.153,25
19.10.20201.160,751.169,751.153,251.158,25
20.10.20201.1541.1621.150,51.158,75
21.10.20201.1681.174,51.157,51.167,5
22.10.20201.167,51.1691.140,51.157
23.10.20201.164,751.1711.147,751.158
26.10.20201.146,51.155,751.1401.155,25
27.10.20201.147,51.147,751.1361.142,5
28.10.20201.1201.121,751.101,251.106,25
29.10.20201.0931.1241.0931.121,5
30.10.20201.128,251.129,251.110,251.114,25
02.11.20201.1281.167,51.127,51.162,5
04.11.20201.187,51.188,251.157,751.166,5
05.11.20201.167,751.230,751.160,751.223,5
06.11.20201.247,251.293,251.237,51.245,75
09.11.20201.263,251.265,251.239,51.250
10.11.20201.294,51.303,51.254,51.259,25
11.11.20201.282,751.290,751.269,51.283,75
12.11.20201.2781.295,251.265,251.284,75
13.11.20201.305,51.305,51.271,751.293,5
16.11.20201.307,251.352,51.304,251.349,5
17.11.20201.3781.3801.3461.350,5
18.11.20201.3391.358,251.332,51.344,75
19.11.20201.325,251.3411.322,251.336,5
20.11.20201.323,751.364,251.323,51.361,25
24.11.20201.3771.402,51.3731.385,75
25.11.20201.435,751.4541.410,751.412
26.11.20201.399,51.427,51.396,251.422,5
27.11.20201.431,251.4341.408,751.422,75
30.11.20201.4451.4451.3971.401
01.12.20201.412,251.4421.381,51.398
02.12.20201.382,251.398,51.348,51.364,25
03.12.20201.348,51.377,51.348,51.376,25
04.12.20201.363,251.406,751.363,251.400
07.12.20201.3861.3951.372,751.377,75
08.12.20201.335,251.351,51.3311.334,75
09.12.20201.3311.342,51.311,251.333,25
10.12.20201.3261.327,751.3131.317
11.12.20201.313,751.342,51.306,751.341,5
14.12.20201.322,51.3361.318,751.322,5
15.12.20201.304,751.319,51.293,51.315,75
16.12.20201.332,51.3331.311,251.318
17.12.20201.308,751.308,751.287,751.289,25
18.12.20201.281,251.299,751.2811.295,5
21.12.20201.3081.3081.263,751.265,25
22.12.20201.240,251.2591.2321.237,5
23.12.20201.2101.216,251.1871.203,75
24.12.20201.2261.2371.212,251.219,5
25.12.20201.218,751.226,251.213,51.215
28.12.20201.223,751.2271.192,751.200,5
29.12.20201.2021.215,51.191,251.212
30.12.20201.214,251.214,51.175,51.195,5