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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.210,2848
KAPANIŞ 2.209,7398

En Düşük

DÜŞÜK 1.664,5

En Yüksek

YÜKSEK 2.684
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20222.093,52.144,52.0862.142,5
05.01.20222.192,52.2122.169,52.211
06.01.20222.2032.226,52.1832.191
07.01.20222.209,52.2322.182,52.206
11.01.20222.202,52.2152.184,52.196
12.01.20222.2042.232,52.202,52.216,5
13.01.20222.2022.231,52.1952.226
14.01.20222.2172.223,52.155,52.163,5
17.01.20222.1732.225,52.1732.205
18.01.20222.2122.2242.176,52.183
19.01.20222.1182.1842.113,52.146
20.01.20222.1272.139,52.080,52.123
21.01.20222.083,52.1082.0522.103
24.01.20222.0842.1122.078,52.106
25.01.20222.093,52.097,52.0512.069
26.01.20222.1172.1172.061,52.065
27.01.20222.078,52.1012.0272.042,5
28.01.20222.047,52.0962.047,52.082
31.01.20222.0952.0982.058,52.089,5
01.02.20222.1102.114,52.067,52.068,5
02.02.20222.0792.112,52.065,52.102,5
03.02.20222.0952.148,52.0932.127,5
04.02.20222.1392.153,52.103,52.116
07.02.20222.114,52.1342.0122.012,5
08.02.20221.990,52.007,51.9522.001
09.02.20221.9922.0111.972,51.999
10.02.20221.9982.023,51.9942.010
14.02.20221.9811.9931.9591.967,5
15.02.20221.9861.994,51.960,51.970,5
16.02.20221.992,52.0001.9661.966
17.02.20221.9641.973,51.9531.959,5
18.02.20221.9461.974,51.9371.968,5
21.02.20221.9601.983,51.9481.975,5
22.02.20221.953,51.9541.8981.904,5
24.02.20221.8811.8921.843,51.853
25.02.20221.8641.892,51.8501.880
28.02.20221.8731.906,51.8731.893,5
01.03.20221.9061.9211.884,51.900,5
02.03.20221.851,51.867,51.8321.841
03.03.20221.830,51.854,51.824,51.838,5
04.03.20221.838,51.8421.808,51.826
07.03.20221.793,51.7961.7081.743,5
08.03.20221.7431.766,51.664,51.664,5
09.03.20221.6891.724,51.6851.688,5
10.03.20221.750,51.788,51.745,51.763
11.03.20221.7301.748,51.714,51.734
14.03.20221.7551.7781.752,51.763,5
15.03.20221.766,51.8641.766,51.843
16.03.20221.8381.8551.8311.851
17.03.20221.8781.897,51.850,51.865
18.03.20221.8011.845,51.8011.830,5
22.03.20221.863,51.8861.849,51.879
23.03.20221.9151.932,51.906,51.927,5
24.03.20221.896,51.9271.8901.927
25.03.20221.9491.957,51.9271.938
28.03.20221.9551.9771.934,51.969
29.03.20221.996,52.0271.988,52.017,5
30.03.20221.9931.997,51.9551.978
31.03.20221.9591.9721.940,51.948
01.04.20221.9301.9401.910,51.914
04.04.20221.8831.9131.8801.898
05.04.20221.9071.9141.8901.895,5
06.04.20221.8771.881,51.862,51.871
07.04.20221.8191.8221.790,51.819
08.04.20221.827,51.832,51.800,51.813,5
11.04.20221.829,51.845,51.810,51.818
12.04.20221.818,51.8351.8111.823,5
13.04.20221.8391.839,51.8071.830
14.04.20221.840,51.852,51.823,51.848
15.04.20221.7401.8041.7391.804
18.04.20221.7921.812,51.7771.798
19.04.20221.8351.838,51.808,51.836,5
20.04.20221.876,51.938,51.8751.936
21.04.20221.9081.9611.9081.947,5
22.04.20221.9281.952,51.9191.944
25.04.20221.9041.9401.8921.930
26.04.20221.9281.9621.9211.946
27.04.20221.894,51.9321.8921.920
28.04.20221.916,51.9621.8861.959
02.05.20221.989,52.008,51.980,51.995,5
06.05.20221.989,52.0351.9882.028
09.05.20222.0212.0341.9911.997,5
10.05.20221.9862.0001.9541.959
11.05.20221.9441.9691.9281.934,5
12.05.20221.9222.1201.9092.048
13.05.20222.1402.1602.0942.142,5
16.05.20222.1712.183,52.130,52.131,5
17.05.20222.120,52.1402.115,52.135,5
18.05.20222.1412.163,52.117,52.140
19.05.20222.084,52.1182.072,52.111,5
20.05.20222.1122.1392.1012.107,5
23.05.20222.115,52.1292.0952.100
24.05.20222.105,52.126,52.099,52.122,5
25.05.20222.1012.111,52.056,52.078,5
26.05.20222.1162.1632.1132.124,5
27.05.20222.1512.1542.101,52.106,5
30.05.20222.132,52.143,52.1132.132,5
31.05.20222.1802.228,52.150,52.227,5
01.06.20222.2662.3552.2662.344,5
02.06.20222.3472.3732.3182.359
03.06.20222.3702.3742.336,52.351
06.06.20222.3732.3852.351,52.363
07.06.20222.3952.4652.3902.438
08.06.20222.445,52.516,52.4362.493,5
09.06.20222.534,52.577,52.516,52.546,5
10.06.20222.5382.561,52.5042.544,5
13.06.20222.466,52.5032.4432.483
14.06.20222.4672.478,52.433,52.469
15.06.20222.464,52.488,52.4462.447,5
16.06.20222.405,52.483,52.3982.450
17.06.20222.3722.449,52.3662.434
20.06.20222.469,52.5102.448,52.496
21.06.20222.5272.5442.502,52.521,5
22.06.20222.585,52.6112.5632.601,5
23.06.20222.5722.6052.508,52.523
24.06.20222.455,52.4692.3832.450
27.06.20222.5002.5072.4422.445,5
28.06.20222.4572.525,52.4542.469
29.06.20222.4702.4942.4412.447
30.06.20222.4412.446,52.4062.411,5
01.07.20222.3512.382,52.2742.288
04.07.20222.3382.3652.319,52.360
05.07.20222.377,52.396,52.3502.355,5
06.07.20222.3322.347,52.262,52.275,5
07.07.20222.306,52.3272.270,52.304,5
08.07.20222.319,52.3252.2522.253
11.07.20222.300,52.323,52.287,52.304,5
12.07.20222.3262.3262.2662.274
13.07.20222.3142.3142.277,52.284
14.07.20222.276,52.324,52.2702.318
15.07.20222.324,52.327,52.2872.307
19.07.20222.3602.3882.337,52.376,5
20.07.20222.4002.413,52.361,52.391,5
21.07.20222.3682.4152.3672.402
22.07.20222.3812.382,52.3542.359
25.07.20222.3322.378,52.327,52.357
26.07.20222.3752.3912.356,52.381,5
27.07.20222.3712.3752.350,52.366,5
28.07.20222.387,52.4132.3582.360,5
29.07.20222.3502.361,52.2912.317
01.08.20222.334,52.3682.334,52.347,5
02.08.20222.3152.3332.306,52.320,5
03.08.20222.3202.3782.152,52.199,5
04.08.20222.3502.389,52.265,52.386
05.08.20222.341,52.3812.3212.379
08.08.20222.3692.415,52.3502.409
09.08.20222.4162.4272.3772.404,5
10.08.20222.4342.4882.4192.457,5
12.08.20222.4952.501,52.462,52.473,5
15.08.20222.4702.4832.448,52.456,5
16.08.20222.4352.448,52.4172.440,5
17.08.20222.457,52.4962.4512.484,5
18.08.20222.467,52.4792.4562.463,5
19.08.20222.4642.4912.4392.479
22.08.20222.4642.487,52.4552.484
23.08.20222.4632.4652.431,52.435,5
24.08.20222.447,52.4612.4342.434
25.08.20222.431,52.4622.4252.446,5
26.08.20222.4522.461,52.4262.429
29.08.20222.3852.4682.3842.448
30.08.20222.477,52.4952.465,52.480,5
31.08.20222.4802.5372.477,52.535,5
01.09.20222.4872.5532.477,52.547,5
02.09.20222.5452.5842.510,52.518
05.09.20222.4952.499,52.450,52.472
06.09.20222.471,52.4992.445,52.490
07.09.20222.5202.5912.5192.574
08.09.20222.5802.6162.5412.607,5
09.09.20222.649,52.6552.6192.627,5
12.09.20222.642,52.6842.6382.652,5
13.09.20222.6402.640,52.562,52.580
14.09.20222.5902.6122.5382.543,5
15.09.20222.5382.556,52.527,52.542,5
16.09.20222.5252.5312.508,52.525,5
20.09.20222.5352.5702.5282.549
21.09.20222.5362.536,52.482,52.483,5
22.09.20222.4612.538,52.460,52.530
26.09.20222.4192.419,52.384,52.392,5
27.09.20222.4032.4192.3682.379
28.09.20222.3692.3722.283,52.311,5
29.09.20222.3122.341,52.283,52.311,5
30.09.20222.271,52.2732.152,52.167
03.10.20222.1692.2332.1672.233
04.10.20222.2932.3362.2892.317
05.10.20222.362,52.369,52.2932.303
06.10.20222.2942.329,52.2872.297
07.10.20222.2782.288,52.2582.280,5
11.10.20222.2532.2742.234,52.238,5
12.10.20222.2322.240,52.2112.218,5
13.10.20222.2322.269,52.215,52.235
14.10.20222.2852.3052.2622.288,5
17.10.20222.254,52.300,52.252,52.299
18.10.20222.325,52.3332.283,52.294,5
19.10.20222.303,52.334,52.2882.321,5
20.10.20222.302,52.3202.3002.310
21.10.20222.299,52.3012.263,52.288
24.10.20222.3192.3362.3002.305,5
25.10.20222.3312.341,52.311,52.334
26.10.20222.3412.350,52.3202.320
27.10.20222.3132.317,52.2662.271,5
28.10.20222.259,52.3012.253,52.276
31.10.20222.3052.316,52.2962.315,5
01.11.20222.3502.377,52.343,52.352
02.11.20222.3522.5352.336,52.517,5
04.11.20222.5402.5692.4892.528
07.11.20222.541,52.5462.481,52.510
08.11.20222.4962.533,52.4902.514
09.11.20222.526,52.539,52.462,52.466
10.11.20222.441,52.4672.4262.432,5
11.11.20222.436,52.4432.351,52.400
14.11.20222.368,52.3882.298,52.301,5
15.11.20222.3182.3292.2962.316
16.11.20222.270,52.2862.227,52.263
17.11.20222.269,52.278,52.2072.228
18.11.20222.2702.289,52.2502.268,5
21.11.20222.2912.312,52.2772.310
22.11.20222.3402.3792.3342.363
24.11.20222.3612.3662.3222.326
25.11.20222.3302.3422.3182.325
28.11.20222.341,52.3512.2992.308,5
29.11.20222.2712.2902.246,52.283,5
30.11.20222.3172.353,52.3032.351,5
01.12.20222.3252.328,52.288,52.289,5
02.12.20222.2582.2592.227,52.236
05.12.20222.2292.230,52.2062.215
06.12.20222.2572.2852.2362.278,5
07.12.20222.2612.2722.246,52.256
08.12.20222.221,52.2512.2162.249
09.12.20222.2202.2592.2202.229,5
12.12.20222.2302.239,52.2252.230
13.12.20222.2552.2732.2502.264
14.12.20222.2352.259,52.2302.245
15.12.20222.239,52.268,52.229,52.268,5
16.12.20222.2712.276,52.2532.262,5
19.12.20222.231,52.249,52.2262.237
20.12.20222.2502.2622.1082.127
21.12.20222.0882.0882.0222.048,5
22.12.20222.0702.1052.0592.071
23.12.20222.046,52.046,52.021,52.039
26.12.20222.046,52.0622.0372.038
27.12.20222.043,52.053,52.026,52.029
28.12.20222.043,52.048,52.0192.034,5
29.12.20222.0302.0302.007,52.015
30.12.20222.0152.042,52.0142.027,5