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
Subaru Corporation logosu
7270.T
Subaru Corporation
09:30:00
2440.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2577
Düşük₺2436.5
Yüksek₺2524
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

7270.T: Subaru Corporation Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.265,2273
KAPANIŞ 2.265,1508

En Düşük

DÜŞÜK 1.671,5

En Yüksek

YÜKSEK 2.945
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20202.7002.7002.655,52.666
07.01.20202.682,52.703,52.671,52.683,5
08.01.20202.6502.6662.6302.645,5
09.01.20202.6702.682,52.658,52.676,5
10.01.20202.6872.6962.675,52.688
14.01.20202.695,52.7032.6592.677
15.01.20202.6622.6762.6562.670
16.01.20202.6852.7552.6852.740,5
17.01.20202.7702.861,52.762,52.857,5
20.01.20202.8962.9002.8532.855,5
21.01.20202.848,52.887,52.8402.860,5
22.01.20202.8272.8682.8162.851,5
23.01.20202.8412.8502.8072.807
24.01.20202.7982.7982.755,52.766
27.01.20202.722,52.772,52.7162.765
28.01.20202.7502.791,52.738,52.775
29.01.20202.7502.7682.718,52.750
30.01.20202.7702.7702.735,52.763
31.01.20202.7442.773,52.738,52.760
03.02.20202.7232.760,52.7182.746
04.02.20202.7272.7302.6902.699,5
05.02.20202.7412.752,52.6802.688
06.02.20202.7382.811,52.7332.794,5
07.02.20202.844,52.877,52.821,52.841
10.02.20202.809,52.833,52.7862.828
12.02.20202.8272.840,52.799,52.840,5
13.02.20202.8612.869,52.842,52.856,5
14.02.20202.8422.8572.8202.857
17.02.20202.826,52.8612.812,52.853
18.02.20202.8532.8592.831,52.844
19.02.20202.844,52.8652.8382.855,5
20.02.20202.905,52.931,52.9032.922,5
21.02.20202.9222.9452.904,52.905,5
25.02.20202.8002.861,52.786,52.845
26.02.20202.8232.839,52.7972.820,5
27.02.20202.7802.7802.712,52.719,5
28.02.20202.6202.686,52.5892.619,5
02.03.20202.5552.661,52.543,52.623
03.03.20202.6552.663,52.578,52.580,5
04.03.20202.544,52.5632.510,52.518
05.03.20202.5462.561,52.5262.551,5
06.03.20202.5072.511,52.4212.432
09.03.20202.3002.353,52.232,52.266
10.03.20202.219,52.316,52.1602.301
11.03.20202.314,52.3382.238,52.240,5
12.03.20202.1702.2192.1202.154,5
13.03.20201.991,52.162,51.9742.074
16.03.20202.058,52.117,52.0202.025,5
17.03.20201.998,52.0491.9472.029
18.03.20202.0222.0701.994,52.000
19.03.20201.992,52.0331.9551.983
23.03.20201.9671.986,51.8761.924
24.03.20201.9432.0801.9332.077,5
25.03.20202.1602.266,52.145,52.251,5
26.03.20202.2192.2402.1752.205
27.03.20202.251,52.2862.2272.271,5
30.03.20202.1352.1802.0872.180
31.03.20202.1502.178,52.0652.073,5
01.04.20202.023,52.0801.9912.013,5
02.04.20201.9421.946,51.861,51.868,5
03.04.20201.8381.844,51.681,51.715
06.04.20201.7101.8411.671,51.803
07.04.20201.8801.8901.8001.874
08.04.20201.8961.923,51.822,51.915
09.04.20201.937,51.9901.934,51.986
10.04.20201.989,52.036,51.955,52.023,5
13.04.20202.024,52.055,51.9982.005,5
14.04.20201.9992.0641.986,52.057,5
15.04.20202.040,52.077,52.018,52.074
16.04.20202.0292.0421.995,52.018
17.04.20202.0802.1042.0422.088
20.04.20202.0752.101,52.061,52.075
21.04.20202.0602.077,52.043,52.060
22.04.20202.0102.0301.9651.968,5
23.04.20201.983,52.048,51.983,52.046,5
24.04.20202.0332.0421.9982.028
27.04.20202.043,52.0732.029,52.072,5
28.04.20202.0682.0972.0482.092
30.04.20202.1552.194,52.1262.175
01.05.20202.1282.1382.059,52.065
07.05.20202.055,52.064,52.0152.036
08.05.20202.0452.1152.0222.115
11.05.20202.1522.2352.1372.220,5
12.05.20202.2052.221,52.1852.191
13.05.20202.1292.1862.1202.160,5
14.05.20202.1212.137,52.081,52.081,5
15.05.20202.143,52.1662.105,52.121,5
18.05.20202.1212.2302.091,52.157,5
19.05.20202.2252.292,52.197,52.204
20.05.20202.208,52.208,52.1682.179
21.05.20202.1992.2062.1732.181
22.05.20202.2112.2152.1662.183
25.05.20202.2302.2482.209,52.244
26.05.20202.2702.3512.2652.331,5
27.05.20202.3682.3822.3122.351
28.05.20202.3952.459,52.3782.459
29.05.20202.380,52.4202.366,52.378,5
01.06.20202.3852.4252.3712.393
02.06.20202.4002.4462.3932.425
03.06.20202.5252.593,52.520,52.571,5
04.06.20202.6152.627,52.493,52.521
05.06.20202.5262.6032.5242.589,5
08.06.20202.669,52.683,52.6342.655,5
09.06.20202.605,52.6252.5702.608
10.06.20202.5402.604,52.5182.593,5
11.06.20202.5102.5502.4582.459
12.06.20202.3092.441,52.2882.430,5
15.06.20202.408,52.4192.321,52.322
16.06.20202.4002.5042.3642.492
17.06.20202.4632.464,52.394,52.433
18.06.20202.4192.4282.385,52.398
19.06.20202.408,52.4102.3472.349,5
22.06.20202.3262.378,52.3102.347,5
23.06.20202.3872.4072.347,52.371,5
24.06.20202.3832.4032.3702.372
25.06.20202.315,52.3242.2782.295,5
26.06.20202.2952.3062.2592.273
29.06.20202.2312.2412.191,52.210
30.06.20202.269,52.281,52.239,52.241,5
01.07.20202.259,52.2652.206,52.222,5
02.07.20202.2192.3022.197,52.277
03.07.20202.3022.307,52.229,52.260
06.07.20202.259,52.3012.257,52.299
07.07.20202.3102.3102.2442.257
08.07.20202.2292.2542.2172.222
09.07.20202.2022.2232.178,52.185
10.07.20202.1612.1722.124,52.129,5
13.07.20202.179,52.2492.1722.249
14.07.20202.2002.2402.1852.220
15.07.20202.262,52.312,52.2592.275,5
16.07.20202.3582.3752.3232.340
17.07.20202.339,52.339,52.2942.297
20.07.20202.291,52.296,52.2542.267
21.07.20202.2672.288,52.246,52.254
22.07.20202.2652.3012.261,52.271
27.07.20202.212,52.2542.189,52.246
28.07.20202.2242.235,52.188,52.198
29.07.20202.1732.178,52.1182.132,5
30.07.20202.1532.159,52.1012.125
31.07.20202.0902.095,51.992,51.994,5
03.08.20202.0202.0772.0082.061
04.08.20202.0782.163,52.0512.120
05.08.20202.0452.065,52.0062.053,5
06.08.20202.0252.063,52.0102.016
07.08.20202.017,52.0522.0072.020,5
11.08.20202.1292.1992.1052.197
12.08.20202.212,52.2492.207,52.223,5
13.08.20202.2592.2862.239,52.248,5
14.08.20202.2562.257,52.2102.218,5
17.08.20202.2092.264,52.2032.236
18.08.20202.214,52.227,52.1672.189,5
19.08.20202.1542.199,52.143,52.181
20.08.20202.1832.220,52.1802.187
21.08.20202.1932.2352.185,52.193
24.08.20202.1852.188,52.1552.173
25.08.20202.2372.2702.224,52.239,5
26.08.20202.202,52.2272.202,52.221
27.08.20202.190,52.2142.1422.152
28.08.20202.1882.265,52.168,52.191,5
31.08.20202.2132.2642.200,52.202,5
01.09.20202.1982.240,52.173,52.229,5
02.09.20202.2082.2082.1752.177,5
03.09.20202.219,52.2552.2132.218
04.09.20202.186,52.224,52.1822.218,5
07.09.20202.2612.2672.230,52.247,5
08.09.20202.2802.283,52.242,52.255,5
09.09.20202.2002.206,52.166,52.182
10.09.20202.2002.222,52.171,52.216
11.09.20202.208,52.2432.1832.241,5
14.09.20202.2352.259,52.2242.247,5
15.09.20202.224,52.237,52.184,52.208
16.09.20202.1682.177,52.1452.156,5
17.09.20202.130,52.141,52.0932.106,5
18.09.20202.120,52.1342.105,52.112,5
23.09.20202.0832.0942.057,52.068
24.09.20202.056,52.058,52.005,52.007
25.09.20202.018,52.0682.0172.064,5
28.09.20202.068,52.099,52.044,52.098
29.09.20202.080,52.107,52.070,52.083
30.09.20202.0692.082,52.0322.032
02.10.20202.0512.0832.0292.036,5
05.10.20202.0952.1412.0892.111,5
06.10.20202.1222.1342.1042.123,5
07.10.20202.1002.1372.0882.130
08.10.20202.1702.1712.119,52.121,5
09.10.20202.1132.118,52.0722.083
12.10.20202.0702.100,52.0602.091,5
13.10.20202.1102.118,52.0762.092
14.10.20202.069,52.069,52.0162.029
15.10.20202.0532.074,52.0302.034
16.10.20202.0252.045,52.0072.020,5
19.10.20202.0322.0652.0262.060
20.10.20202.0492.061,52.0232.027,5
21.10.20202.0602.133,52.0562.128
22.10.20202.0782.104,52.0652.070
23.10.20202.1032.110,52.0702.096,5
26.10.20202.0902.116,52.0822.090
27.10.20202.073,52.0752.036,52.052,5
28.10.20202.0312.035,51.986,51.994,5
29.10.20201.951,52.006,51.949,51.994
30.10.20201.9541.969,51.898,51.905,5
02.11.20201.917,51.9991.914,51.983,5
04.11.20202.040,52.1302.018,52.068,5
05.11.20202.116,52.1492.0632.075
06.11.20202.032,52.1121.969,52.091,5
09.11.20202.0832.0892.0362.052,5
10.11.20202.165,52.240,52.162,52.208,5
11.11.20202.2422.2592.195,52.220,5
12.11.20202.1942.2172.142,52.168,5
13.11.20202.153,52.1732.1042.128,5
16.11.20202.166,52.1992.141,52.184
17.11.20202.216,52.249,52.2042.218,5
18.11.20202.216,52.216,52.151,52.195
19.11.20202.1822.2032.1302.145
20.11.20202.1382.1722.131,52.156,5
24.11.20202.197,52.2562.193,52.221
25.11.20202.2882.2972.2042.216,5
26.11.20202.181,52.1942.155,52.158,5
27.11.20202.130,52.1402.096,52.126,5
30.11.20202.1212.1252.063,52.073
01.12.20202.087,52.1012.053,52.081
02.12.20202.123,52.139,52.081,52.112,5
03.12.20202.127,52.1562.110,52.120
04.12.20202.1152.173,52.114,52.127
07.12.20202.1222.1322.1042.122
08.12.20202.1152.127,52.0822.111,5
09.12.20202.125,52.1652.124,52.146
10.12.20202.1482.179,52.1192.121
11.12.20202.1112.1162.066,52.093,5
14.12.20202.085,52.189,52.085,52.186
15.12.20202.1602.1852.1412.175
16.12.20202.1752.191,52.168,52.173,5
17.12.20202.1672.179,52.143,52.162
18.12.20202.164,52.1942.159,52.184
21.12.20202.174,52.1782.1152.132
22.12.20202.107,52.1192.0832.094
23.12.20202.0912.0992.048,52.060
24.12.20202.0992.1002.0542.058,5
25.12.20202.0612.0672.044,52.052
28.12.20202.0402.0451.9982.004
29.12.20202.020,52.068,52.0072.064
30.12.20202.0642.0752.042,52.062,5