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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.118,4887
KAPANIŞ 1.117,6291

En Düşük

DÜŞÜK 879

En Yüksek

YÜKSEK 1.418
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.117,51.136,251.114,51.130,75
05.01.20221.154,251.155,751.135,251.148
06.01.20221.1521.163,51.1331.141
07.01.20221.152,251.167,51.1381.158,75
11.01.20221.160,51.174,751.151,751.173,75
12.01.20221.191,251.221,751.1881.212,75
13.01.20221.207,51.217,51.192,751.213,25
14.01.20221.2151.220,51.1911.199
17.01.20221.204,251.234,51.204,251.223,25
18.01.20221.2151.2221.184,251.188,25
19.01.20221.1621.177,251.141,51.147,5
20.01.20221.1301.171,51.125,51.162,75
21.01.20221.145,251.170,51.141,51.167
24.01.20221.159,251.171,751.153,251.168
25.01.20221.151,51.167,251.145,751.152,25
26.01.20221.221,751.238,751.208,751.218,75
27.01.20221.217,751.227,251.176,751.190,25
28.01.20221.2001.213,51.185,751.204,75
31.01.20221.192,51.222,751.185,251.216
01.02.20221.207,751.226,51.185,751.191,5
02.02.20221.2091.2361.205,251.231,75
03.02.20221.2191.267,251.218,251.261
04.02.20221.280,751.288,251.244,251.248,25
07.02.20221.222,51.237,51.193,51.200,75
08.02.20221.201,251.228,751.189,251.194,75
09.02.20221.206,751.223,251.2011.213,25
10.02.20221.236,251.258,251.226,751.233,5
14.02.20221.1991.218,751.186,251.203,5
15.02.20221.214,751.2181.198,751.210,5
16.02.20221.217,751.218,751.187,251.205
17.02.20221.2151.216,751.183,751.194
18.02.20221.178,51.199,251.172,751.196,75
21.02.20221.1841.2191.177,751.216
22.02.20221.198,51.201,751.172,51.187
24.02.20221.179,51.184,751.135,751.149,25
25.02.20221.162,251.166,751.142,751.157
28.02.20221.163,51.168,751.1391.143,25
01.03.20221.157,51.167,751.151,51.152,5
02.03.20221.1371.140,751.114,251.118,75
03.03.20221.132,251.134,751.102,751.104
04.03.20221.0921.092,51.0481.049,75
07.03.2022979,75991938958,75
08.03.2022938,25949,5887,5901
09.03.2022894,25899,75879884,25
10.03.2022925968,5919,75962,5
11.03.2022940,25943,75919,25933
14.03.2022935,25959,25935,25946,5
15.03.2022943,25980,25935,5969,25
16.03.2022979,75995,75976,25984
17.03.20221.0191.031,259991.027,25
18.03.20221.0001.017,759981.015,5
22.03.20221.0251.052,251.024,751.035,75
23.03.20221.056,751.0721.051,51.060
24.03.20221.042,51.0521.0311.049
25.03.20221.0641.0691.043,751.050
28.03.20221.0471.0601.0331.051,75
29.03.20221.061,251.067,51.052,751.057,75
30.03.20221.078,251.0811.053,251.061,75
31.03.20221.065,751.0711.051,251.053,25
01.04.20221.038,251.0481.029,251.039,5
04.04.20221.025,51.053,251.025,51.047
05.04.20221.060,751.063,751.047,51.057
06.04.20221.033,751.036,751.022,251.027,5
07.04.20221.001,751.005986,75999,5
08.04.2022997,751.000,5963971
11.04.2022970,5977,5961971
12.04.2022965,5967,25949,75952,25
13.04.2022949,75964,75943,5963,25
14.04.2022961,75970950,25969,5
15.04.2022964,5977,25961,5972
18.04.2022970,75980,5953,5974,5
19.04.2022999,751.001,75987,5997,25
20.04.20221.022,51.044,51.018,251.031,5
21.04.20221.0151.044,51.0151.035,75
22.04.20221.018,251.0221.005,51.017,75
25.04.2022988,51.008,759801.001,25
26.04.20229961.011,5993,51.002
27.04.2022975991,5972,75981,5
28.04.2022919,5978,5913977
02.05.2022991,51.016,75986,51.000
06.05.20229801.009,5979999,75
09.05.20229991.007980986,5
10.05.2022979988967,75981,25
11.05.2022970,25975,75953,25960
12.05.2022936,5939,5903914,75
13.05.2022917,25953,25912,5943
16.05.2022963,75963,75921,75930,75
17.05.2022926,25930,75915,75927,5
18.05.2022931943923,25939
19.05.2022904915898,25914,5
20.05.2022918,25929,25912928
23.05.2022945,5948,5927,25943,75
24.05.2022950951,75925926,75
25.05.2022921,75933,25909,75926,25
26.05.2022937,5940,5917,75917,75
27.05.2022934,5936,5923929,5
30.05.2022944,25960938,75957,5
31.05.2022961964948,25954,5
01.06.2022962993,5958,75987,75
02.06.2022986,75994977,75991,25
03.06.2022990,25991,5975986,25
06.06.2022980,25991,25975985,5
07.06.2022999,51.014,5990992,75
08.06.2022999,751.015,75995,251.005,75
09.06.20221.016,51.0351.014,251.025
10.06.20221.023,251.024,51.0101.014,5
13.06.2022987,251.006,5985,751.001,5
14.06.20229841.001,5982,25999
15.06.20221.0201.021,51.006,751.008,75
16.06.20221.016,51.048,751.011,51.028,25
17.06.2022993,251.018,5989,51.011
20.06.20221.038,51.039,751.012,51.022,5
21.06.20221.027,751.0411.013,751.031,25
22.06.20221.048,751.0541.030,751.032
23.06.20221.031,251.037,251.0171.027,25
24.06.20221.026,251.058,751.015,51.054,25
27.06.20221.071,751.076,751.0541.055,5
28.06.20221.061,251.080,51.057,751.076,75
29.06.20221.070,251.073,51.059,251.066
30.06.20221.083,51.085,251.065,251.066
01.07.20221.065,51.070,251.034,751.041,25
04.07.20221.0521.071,751.0511.064,75
05.07.20221.076,751.086,51.071,751.072,5
06.07.20221.070,751.076,51.024,51.042,75
07.07.20221.0551.069,751.0521.065,25
08.07.20221.070,751.080,751.059,51.060
11.07.20221.084,51.0941.071,751.072,5
12.07.20221.076,251.077,751.058,51.062,25
13.07.20221.0591.068,751.045,251.052,25
14.07.20221.068,751.096,251.0621.086
15.07.20221.0901.098,51.0751.082,25
19.07.20221.1031.1081.0911.097,25
20.07.20221.1061.110,51.0941.103
21.07.20221.090,251.100,751.083,751.095
22.07.20221.091,51.109,751.089,251.106
25.07.20221.095,51.106,251.0921.093,75
26.07.20221.091,251.101,51.086,51.100
27.07.20221.089,251.099,251.085,251.094,25
28.07.20221.1081.108,751.089,51.095,5
29.07.20221.100,51.109,51.071,51.080,75
01.08.20221.087,51.1031.083,251.100
02.08.20221.088,751.093,751.073,51.079,25
03.08.20221.080,751.101,251.074,751.087
04.08.20221.101,251.103,251.081,751.088,75
05.08.20221.0871.097,51.0761.080,25
08.08.20221.155,751.193,51.154,51.193
09.08.20221.175,51.2051.173,751.200
10.08.20221.214,51.223,251.200,251.205,75
12.08.20221.197,751.2081.176,251.206,25
15.08.20221.202,751.2171.1961.214,25
16.08.20221.208,751.215,751.2001.213
17.08.20221.2051.230,51.204,251.224
18.08.20221.213,51.213,751.200,51.211
19.08.20221.2251.2341.218,51.220,5
22.08.20221.213,251.223,751.206,51.217,5
23.08.20221.2051.210,51.1931.199,25
24.08.20221.202,251.206,251.190,751.191,75
25.08.20221.204,251.209,51.197,751.202,5
26.08.20221.229,251.230,251.2061.207,75
29.08.20221.1851.197,251.1801.192,75
30.08.20221.210,251.222,751.199,751.222
31.08.20221.2071.221,751.2071.219,75
01.09.20221.207,751.2371.205,51.228
02.09.20221.233,51.250,751.231,751.236,75
05.09.20221.234,51.238,51.214,751.225,5
06.09.20221.218,251.224,51.2051.218,75
07.09.20221.2161.240,51.209,751.236,75
08.09.20221.246,751.2591.238,751.255,5
09.09.20221.2631.264,751.245,251.245,25
12.09.20221.261,751.272,51.256,51.260,75
13.09.20221.262,751.262,751.233,751.245,75
14.09.20221.223,51.239,251.221,251.221,5
15.09.20221.2281.2461.2221.245,25
16.09.20221.242,251.247,751.227,751.239,75
20.09.20221.247,751.259,251.242,251.247,25
21.09.20221.249,751.249,751.203,751.211,75
22.09.20221.197,751.217,51.196,251.214,25
26.09.20221.190,251.191,51.166,51.172
27.09.20221.183,751.189,251.1721.176,75
28.09.20221.162,51.174,51.135,51.157,75
29.09.20221.158,51.1661.140,251.158
30.09.20221.144,251.1481.112,51.120,25
03.10.20221.1131.1561.111,251.149
04.10.20221.170,51.186,51.165,51.178,5
05.10.20221.201,751.208,51.181,251.188,25
06.10.20221.189,751.209,51.189,751.202,75
07.10.20221.1931.214,251.184,51.206,25
11.10.20221.171,251.181,51.138,51.139
12.10.20221.138,751.145,251.130,751.138,75
13.10.20221.1411.161,51.1391.154
14.10.20221.166,751.1881.157,751.180,5
17.10.20221.157,251.167,751.152,251.162,5
18.10.20221.1771.180,751.146,51.158,5
19.10.20221.156,251.179,51.156,251.172
20.10.20221.163,751.172,751.160,751.169,25
21.10.20221.159,251.1711.140,251.153,5
24.10.20221.165,251.1761.157,51.157,5
25.10.20221.183,251.193,51.173,251.189,75
26.10.20221.2041.214,51.196,51.204,25
27.10.20221.2121.213,251.1891.194,5
28.10.20221.182,251.2161.177,51.206,25
31.10.20221.234,51.256,751.229,51.255
01.11.20221.2551.267,251.249,51.254,5
02.11.20221.248,751.259,751.2451.258
04.11.20221.248,751.261,251.245,251.256,25
07.11.20221.268,51.270,751.256,51.260,25
08.11.20221.262,51.287,51.2561.279
09.11.20221.4041.4181.3051.324
10.11.20221.3051.318,51.279,251.285
11.11.20221.3161.3161.276,751.296
14.11.20221.289,751.2951.258,51.259,75
15.11.20221.2601.2711.251,751.266,25
16.11.20221.2531.261,751.231,51.245
17.11.20221.251,751.264,751.238,751.240,75
18.11.20221.253,251.274,51.245,51.268
21.11.20221.270,51.277,751.254,751.262
22.11.20221.269,751.281,251.260,51.262,75
24.11.20221.265,751.266,51.2361.254,25
25.11.20221.253,751.2571.245,51.253
28.11.20221.252,751.2551.240,51.244
29.11.20221.247,51.247,751.227,751.231
30.11.20221.224,51.2301.212,51.228,25
01.12.20221.237,51.238,751.211,251.217
02.12.20221.217,251.221,251.1821.195,5
05.12.20221.191,51.193,51.1671.173,75
06.12.20221.1751.191,251.169,51.188,75
07.12.20221.177,751.203,751.177,751.189,25
08.12.20221.179,751.1841.168,751.179,75
09.12.20221.1751.190,51.160,51.165,5
12.12.20221.158,751.169,251.158,751.163,75
13.12.20221.1731.188,251.1731.175,25
14.12.20221.1751.195,751.171,751.184
15.12.20221.1751.183,251.172,751.181
16.12.20221.177,751.194,251.1701.181,75
19.12.20221.164,251.167,751.155,51.158
20.12.20221.164,51.164,51.110,751.117,5
21.12.20221.100,751.101,51.070,251.076,25
22.12.20221.0931.118,751.086,751.109
23.12.20221.091,51.0971.082,751.088,5
26.12.20221.099,51.1081.086,251.089
27.12.20221.097,51.1021.077,251.081,5
28.12.20221.083,751.087,251.0761.083,25
29.12.20221.067,51.069,51.058,51.069,5
30.12.20221.073,251.0771.0671.067,75