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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.694,5939
KAPANIŞ 1.693,951

En Düşük

DÜŞÜK 1.300

En Yüksek

YÜKSEK 1.973
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20241.508,251.510,251.476,251.487
05.01.20241.4821.533,751.4821.513,75
09.01.20241.539,51.5561.504,51.514,75
10.01.20241.5111.537,251.5081.533,25
11.01.20241.572,51.6041.571,51.592,5
12.01.20241.623,751.635,751.592,751.613,25
15.01.20241.619,51.626,251.6081.617,25
16.01.20241.609,751.631,251.600,751.620
17.01.20241.6351.635,751.607,751.616,75
18.01.20241.628,751.6761.625,251.629,25
19.01.20241.645,51.647,251.603,751.632,5
22.01.20241.6501.6531.6271.639
23.01.20241.6361.6591.632,751.634,5
24.01.20241.6481.651,251.620,51.634
25.01.20241.6251.6301.600,751.600,75
26.01.20241.594,51.594,51.570,251.574,5
29.01.20241.605,251.6321.605,251.624
30.01.20241.623,751.649,51.617,251.644,75
31.01.20241.642,51.673,751.6291.672
01.02.20241.6701.7191.6611.711,25
02.02.20241.728,251.763,51.725,251.734
05.02.20241.757,251.773,51.740,251.764
06.02.20241.7411.767,751.728,751.766,5
07.02.20241.7801.836,751.777,51.808,75
08.02.20241.669,51.7111.647,751.704
09.02.20241.7001.708,751.6421.657,75
13.02.20241.657,751.666,751.6151.666,75
14.02.20241.662,51.662,51.6381.649
15.02.20241.637,51.653,751.6201.651,25
16.02.20241.645,751.6821.640,251.678,75
19.02.20241.667,251.681,251.658,51.678
20.02.20241.677,51.684,251.635,51.644,75
21.02.20241.6251.632,251.6081.626,75
22.02.20241.6341.6631.629,51.660
26.02.20241.668,51.703,251.658,751.698
27.02.20241.6771.689,251.643,251.657
28.02.20241.657,51.659,751.636,251.642,75
29.02.20241.642,751.655,251.6331.644,25
01.03.20241.652,251.663,51.643,251.654,5
04.03.20241.670,251.673,51.6461.655,75
05.03.20241.6351.648,751.622,251.648,5
06.03.20241.6471.655,51.633,51.647,5
07.03.20241.643,251.652,51.593,251.599,5
08.03.20241.5831.587,251.5561.566
11.03.20241.5281.545,51.5141.532
12.03.20241.512,751.542,251.498,751.541,25
13.03.20241.554,751.559,751.526,251.535
14.03.20241.533,751.545,251.523,251.545,25
15.03.20241.535,251.5461.528,251.540
18.03.20241.5621.587,51.5511.579,5
19.03.20241.565,751.5951.565,251.589,5
21.03.20241.6281.647,251.609,51.645,5
22.03.20241.680,51.724,51.668,51.705,25
25.03.20241.707,51.7211.692,51.694
26.03.20241.686,251.694,251.671,51.688,75
27.03.20241.718,751.772,51.718,751.767,5
28.03.20241.746,51.7531.702,51.721
29.03.20241.729,51.7511.7241.738,5
01.04.20241.7701.7901.7151.749,5
02.04.20241.7291.7751.7041.753
03.04.20241.7491.7491.7051.735
04.04.20241.7551.7881.738,51.767
05.04.20241.7471.7621.727,51.758,5
08.04.20241.8001.8411.792,51.819,5
09.04.20241.8201.839,51.8111.837,5
10.04.20241.8201.831,51.8071.826,5
11.04.20241.8151.834,51.798,51.823
12.04.20241.8431.8451.808,51.838,5
15.04.20241.8201.8391.787,51.836
16.04.20241.8201.826,51.773,51.786,5
17.04.20241.7901.7981.7571.762
18.04.20241.7661.769,51.737,51.758
19.04.20241.7531.7631.6891.711,5
22.04.20241.748,51.7631.7321.762
23.04.20241.7721.7941.752,51.765
24.04.20241.7501.8161.748,51.815
25.04.20241.7891.804,51.769,51.790,5
26.04.20241.7911.8281.788,51.814,5
30.04.20241.8301.8661.8191.841
01.05.20241.8291.835,51.7981.817,5
02.05.20241.796,51.816,51.7931.806
07.05.20241.8171.819,51.793,51.806,5
08.05.20241.7951.7971.7611.767,5
09.05.20241.7701.7881.7491.767,5
10.05.20241.8051.8091.769,51.787
13.05.20241.773,51.7871.718,51.737,5
14.05.20241.8201.878,51.816,51.848
15.05.20241.8751.915,51.834,51.850
16.05.20241.849,51.853,51.773,51.785
17.05.20241.765,51.811,51.761,51.786
20.05.20241.796,51.8461.7941.838,5
21.05.20241.8481.883,51.841,51.845,5
22.05.20241.8401.847,51.814,51.834
23.05.20241.8501.8661.839,51.850
24.05.20241.8291.863,51.8261.863
27.05.20241.8751.908,51.865,51.888
28.05.20241.9001.9031.8661.878,5
29.05.20241.8681.8741.845,51.859
30.05.20241.8191.8681.8131.850
31.05.20241.8731.8821.8471.863,5
03.06.20241.9091.9571.8851.891,5
04.06.20241.853,51.911,51.8491.856,5
05.06.20241.8571.862,51.8081.859
06.06.20241.8761.888,51.839,51.840
07.06.20241.8271.858,51.822,51.858,5
10.06.20241.856,51.885,51.8521.881
11.06.20241.8881.908,51.8791.908,5
12.06.20241.8801.9101.8681.904,5
13.06.20241.9021.9031.8601.872
14.06.20241.854,51.8721.8181.855
17.06.20241.8151.8181.7611.787,5
18.06.20241.8101.8101.7811.809
19.06.20241.8241.854,51.815,51.853
20.06.20241.8531.8711.8241.830,5
21.06.20241.824,51.8381.8001.816,5
24.06.20241.8511.8511.7881.804
25.06.20241.8151.8311.800,51.823
26.06.20241.836,51.8381.801,51.815,5
27.06.20241.8301.834,51.7941.803,5
28.06.20241.825,51.8521.818,51.851
01.07.20241.8771.9111.8311.833,5
02.07.20241.817,51.8321.7961.820
03.07.20241.8061.809,51.7691.778
04.07.20241.7991.8211.785,51.813
05.07.20241.8401.8401.7921.797
08.07.20241.8001.8031.7791.780
09.07.20241.762,51.8571.7481.841
10.07.20241.8781.924,51.863,51.919,5
11.07.20241.9401.9731.931,51.954
12.07.20241.935,51.9361.8741.880,5
16.07.20241.8861.9061.8741.893
17.07.20241.903,51.9171.889,51.900,5
18.07.20241.842,51.8611.8331.833
19.07.20241.8361.842,51.818,51.833,5
22.07.20241.826,51.8521.820,51.830,5
23.07.20241.852,51.859,51.8301.834
24.07.20241.8151.8201.7751.778,5
25.07.20241.7201.750,51.7011.701
26.07.20241.6801.706,51.669,51.686,5
29.07.20241.720,51.7671.710,51.752,5
30.07.20241.7401.7661.7321.758
31.07.20241.7181.766,51.704,51.759,5
01.08.20241.7241.7661.7151.754,5
02.08.20241.634,51.6491.596,51.616
05.08.20241.480,51.528,51.3001.346,5
06.08.20241.5531.6001.480,51.575,5
07.08.20241.508,51.6231.4601.590
08.08.20241.5651.644,51.5541.621
09.08.20241.653,51.659,51.6021.626
13.08.20241.6601.677,51.628,51.670
14.08.20241.6681.6801.635,51.661
15.08.20241.6761.7091.662,51.705
16.08.20241.7721.783,51.718,51.741,5
19.08.20241.7201.729,51.674,51.686,5
20.08.20241.713,51.7231.6901.711,5
21.08.20241.6871.705,51.676,51.696,5
22.08.20241.656,51.678,51.650,51.673
23.08.20241.688,51.6981.6681.683
26.08.20241.6251.6391.6101.625,5
27.08.20241.6401.6821.6331.674
28.08.20241.674,51.687,51.668,51.679,5
29.08.20241.705,51.707,51.677,51.688,5
30.08.20241.671,51.7011.6671.693,5
02.09.20241.7101.7251.6701.682
03.09.20241.6751.6891.668,51.671
04.09.20241.6051.6241.590,51.600,5
05.09.20241.5941.6331.570,51.594,5
06.09.20241.5801.5901.562,51.572,5
09.09.20241.4951.5471.4901.545
10.09.20241.5431.5491.5261.529,5
11.09.20241.5021.510,51.466,51.487
12.09.20241.5251.539,51.5161.535,5
13.09.20241.536,51.5391.5131.527,5
17.09.20241.5321.544,51.4851.507
18.09.20241.5161.5421.5061.539,5
19.09.20241.611,51.6141.5731.578
20.09.20241.6131.6241.578,51.591,5
24.09.20241.6311.6371.6081.615,5
25.09.20241.6051.629,51.601,51.617
26.09.20241.6301.6411.6081.641
27.09.20241.6501.7001.6311.699,5
30.09.20241.565,51.612,51.5581.592,5
01.10.20241.6151.626,51.6001.617,5
02.10.20241.5901.614,51.5831.583
03.10.20241.6231.6321.6021.602
04.10.20241.5961.6011.570,51.570,5
07.10.20241.610,51.6161.5911.598,5
08.10.20241.5801.592,51.558,51.578
09.10.20241.5891.596,51.5711.589
10.10.20241.636,51.6411.6111.618
11.10.20241.620,51.6271.588,51.592,5
15.10.20241.6001.6021.5711.571
16.10.20241.5311.5541.5161.537,5
17.10.20241.5471.5691.5111.518
18.10.20241.5031.5171.490,51.496
21.10.20241.4951.516,51.490,51.505,5
22.10.20241.5011.502,51.469,51.490,5
23.10.20241.5091.529,51.5041.516
24.10.20241.499,51.5131.4791.491,5
25.10.20241.4881.5001.4761.482,5
28.10.20241.4701.534,51.4691.530
29.10.20241.523,51.528,51.5021.514
30.10.20241.5151.563,51.4821.541
31.10.20241.5431.5651.527,51.542,5
01.11.20241.4951.5091.472,51.476
05.11.20241.4901.516,51.481,51.503,5
06.11.20241.4921.5271.490,51.504
07.11.20241.5071.5441.505,51.512
08.11.20241.4701.6481.4431.573,5
11.11.20241.7101.719,51.642,51.642,5
12.11.20241.7101.748,51.681,51.681,5
13.11.20241.6811.6811.621,51.628
14.11.20241.6501.6511.578,51.578,5
15.11.20241.5961.6181.593,51.597
18.11.20241.6241.641,51.6011.640
19.11.20241.7201.7231.651,51.656
20.11.20241.6611.6761.647,51.656,5
21.11.20241.6831.6931.667,51.676
22.11.20241.6771.689,51.6381.638
25.11.20241.667,51.6791.628,51.628,5
26.11.20241.603,51.639,51.603,51.631
27.11.20241.6381.645,51.5801.580
28.11.20241.576,51.5961.5731.590
29.11.20241.5921.5951.560,51.586,5
02.12.20241.5951.6371.5891.626
03.12.20241.620,51.6511.617,51.634,5
04.12.20241.650,51.652,51.6291.634,5
05.12.20241.649,51.651,51.6281.634,5
06.12.20241.649,51.6561.6341.639,5
09.12.20241.6591.661,51.6401.651,5
10.12.20241.691,51.7221.674,51.696,5
11.12.20241.7251.752,51.719,51.745,5
12.12.20241.7741.8101.769,51.805
13.12.20241.7791.801,51.7751.794,5
16.12.20241.8011.8151.766,51.775
17.12.20241.7951.8041.773,51.774,5
18.12.20241.7721.8101.770,51.783
19.12.20241.7501.7761.748,51.769
20.12.20241.7771.7891.7371.737,5
23.12.20241.759,51.770,51.7441.764
24.12.20241.763,51.784,51.7491.755,5
25.12.20241.7491.7491.7141.739
26.12.20241.7341.7581.731,51.758
27.12.20241.7801.8001.7681.794
30.12.20241.8001.831,51.7871.790