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
Sumitomo Corporation logosu
8053.T
Sumitomo Corporation
09:30:00
6435 ¥
0.0000 (%0.00)
Önceki Kapanış: 6507
Düşük₺6332
Yüksek₺6568
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8053.T: Sumitomo Corporation Arşiv

2006 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.563,4885
KAPANIŞ 1.561,6769

En Düşük

DÜŞÜK 1.280

En Yüksek

YÜKSEK 1.799
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20061.5251.5251.5251.525
03.01.20061.5251.5251.5251.525
04.01.20061.5611.5851.5471.583
05.01.20061.5681.5911.5671.580
06.01.20061.5681.5831.5621.565
09.01.20061.5651.5651.5651.565
10.01.20061.5401.5891.5351.545
11.01.20061.5141.5501.5081.538
12.01.20061.5451.5751.5321.548
13.01.20061.5371.5561.5251.539
16.01.20061.5051.5241.5011.507
17.01.20061.4811.5371.4791.514
18.01.20061.4851.4971.3841.404
19.01.20061.4041.4781.4041.472
20.01.20061.4921.4961.4561.483
23.01.20061.4461.4961.4391.439
24.01.20061.4441.4791.4441.461
25.01.20061.4791.4941.4531.453
26.01.20061.4701.4831.4621.479
27.01.20061.5151.5251.5001.513
30.01.20061.5731.5981.5641.579
31.01.20061.6091.6181.5841.605
01.02.20061.6201.6661.6151.656
02.02.20061.6941.7051.6711.687
03.02.20061.6711.6891.6701.681
06.02.20061.6991.7001.6701.695
07.02.20061.7001.7001.6751.683
08.02.20061.6531.6631.6121.619
09.02.20061.6381.6431.6121.619
10.02.20061.6271.6331.5541.573
13.02.20061.5701.5701.5101.514
14.02.20061.5081.5561.4851.549
15.02.20061.5791.5791.4951.500
16.02.20061.4501.4901.4481.482
17.02.20061.5001.5071.4451.445
20.02.20061.4461.4461.4011.407
21.02.20061.4471.4921.4301.488
22.02.20061.5081.5231.4851.496
23.02.20061.5301.5451.5161.536
24.02.20061.5201.5501.5121.550
27.02.20061.5801.5851.5461.577
28.02.20061.5841.5951.5631.590
01.03.20061.5801.5801.5361.540
02.03.20061.5601.5681.5311.539
03.03.20061.5341.5361.4911.497
06.03.20061.4971.5231.4851.523
07.03.20061.5061.5211.4931.493
08.03.20061.4811.4831.4501.467
09.03.20061.4761.5281.4701.525
10.03.20061.5201.5461.5111.527
13.03.20061.5571.5771.5361.568
14.03.20061.5801.5871.5671.572
15.03.20061.5751.6001.5711.595
16.03.20061.5861.5901.5291.538
17.03.20061.5521.5731.5401.564
20.03.20061.5881.6311.5801.624
21.03.20061.6241.6241.6241.624
22.03.20061.6241.6401.6081.630
23.03.20061.6301.6301.6051.612
24.03.20061.6191.6491.6191.646
27.03.20061.6231.6421.6121.624
28.03.20061.6071.6351.5911.631
29.03.20061.6411.6531.6151.646
30.03.20061.6501.6791.6361.670
31.03.20061.6771.6841.6651.676
03.04.20061.6951.6951.6781.678
04.04.20061.6901.7041.6871.698
05.04.20061.6841.6991.6521.658
06.04.20061.6851.6881.6601.687
07.04.20061.6881.6951.6661.694
10.04.20061.7001.7101.6901.707
11.04.20061.7181.7451.7101.732
12.04.20061.7251.7671.7181.746
13.04.20061.7471.7511.6881.727
14.04.20061.7531.7531.7161.723
17.04.20061.7211.7211.6911.694
18.04.20061.7001.7401.6951.738
19.04.20061.7601.7991.7431.785
20.04.20061.7911.7971.7791.789
21.04.20061.7801.7861.7471.775
24.04.20061.7421.7531.7141.720
25.04.20061.6971.7501.6721.748
26.04.20061.7391.7391.7021.724
27.04.20061.7441.7531.7201.727
28.04.20061.7101.7221.6801.706
01.05.20061.7111.7331.7021.731
02.05.20061.7321.7591.7271.729
03.05.20061.7291.7291.7291.729
04.05.20061.7291.7291.7291.729
05.05.20061.7291.7291.7291.729
08.05.20061.7591.7701.7451.753
09.05.20061.7361.7451.7281.728
10.05.20061.6981.7241.6941.704
11.05.20061.6841.6951.6381.648
12.05.20061.6371.6461.6141.639
15.05.20061.6001.6431.5951.640
16.05.20061.5801.6271.5291.550
17.05.20061.5571.5691.5151.560
18.05.20061.5281.5371.5101.526
19.05.20061.5301.5401.5171.533
22.05.20061.5381.5381.4581.471
23.05.20061.4311.4691.4171.417
24.05.20061.4771.5031.4591.500
25.05.20061.4631.4801.4361.445
26.05.20061.4511.4691.4371.451
29.05.20061.5091.5091.4761.482
30.05.20061.4871.4961.4691.479
31.05.20061.4591.4901.4391.455
01.06.20061.4861.4891.4301.441
02.06.20061.4671.4941.4161.490
05.06.20061.4931.5081.4681.484
06.06.20061.4601.4751.4451.446
07.06.20061.4621.4621.3861.391
08.06.20061.3631.3671.3161.331
09.06.20061.3601.4201.3571.397
12.06.20061.3911.3951.3651.393
13.06.20061.3531.3681.3061.306
14.06.20061.2851.3521.2801.332
15.06.20061.3821.3961.3701.395
16.06.20061.4451.4481.4271.437
19.06.20061.4301.4331.3991.405
20.06.20061.4061.4241.3511.361
21.06.20061.3871.3931.3521.364
22.06.20061.4041.4491.4021.449
23.06.20061.4321.4511.4151.447
26.06.20061.4501.4771.4351.469
27.06.20061.4631.4901.4631.485
28.06.20061.4501.4581.4291.449
29.06.20061.4681.4721.4581.472
30.06.20061.5051.5151.4931.509
03.07.20061.5241.5311.5151.524
04.07.20061.5351.5371.5231.530
05.07.20061.5001.5291.5001.513
06.07.20061.5001.5061.4801.499
07.07.20061.5041.5061.4721.481
10.07.20061.4501.4971.4421.497
11.07.20061.5071.5161.4831.488
12.07.20061.4891.5081.4711.481
13.07.20061.4821.5181.4761.491
14.07.20061.4781.4941.4631.475
17.07.20061.4751.4751.4451.445
18.07.20061.4451.4501.4121.425
19.07.20061.4161.4401.4121.418
20.07.20061.4781.5061.4691.501
21.07.20061.4981.5171.4931.510
24.07.20061.4901.4961.4361.473
25.07.20061.5101.5421.5041.530
26.07.20061.5301.5551.5161.516
27.07.20061.5171.5761.5161.566
28.07.20061.5881.6131.5751.604
31.07.20061.6231.6401.6111.624
01.08.20061.6041.6371.5951.624
02.08.20061.5991.6241.5991.623
03.08.20061.6281.6371.6151.621
04.08.20061.6061.6131.5941.609
07.08.20061.6001.6051.5641.569
08.08.20061.5751.6081.5731.594
09.08.20061.5941.6211.5661.618
10.08.20061.6181.6271.6061.620
11.08.20061.6171.6181.5821.589
14.08.20061.5591.6091.5551.593
15.08.20061.5901.6021.5831.590
16.08.20061.6141.6201.6071.615
17.08.20061.6301.6341.6181.618
18.08.20061.6211.6361.6111.631
21.08.20061.6331.6381.6081.609
22.08.20061.6261.6481.6161.646
23.08.20061.6501.6571.6371.650
24.08.20061.6471.6481.6171.631
25.08.20061.6241.6351.6141.616
28.08.20061.6021.6101.5611.569
29.08.20061.5721.5861.5721.580
30.08.20061.5951.6041.5571.566
31.08.20061.5691.5951.5611.587
01.09.20061.5951.5951.5631.569
04.09.20061.5951.6041.5791.584
05.09.20061.5991.5991.5771.578
06.09.20061.5971.5971.5721.577
07.09.20061.5471.5501.5141.524
08.09.20061.5251.5541.5061.543
11.09.20061.5211.5351.4831.485
12.09.20061.4831.4941.4501.453
13.09.20061.4601.4711.4091.422
14.09.20061.4401.4821.4331.470
15.09.20061.4511.4591.4261.440
18.09.20061.4401.4401.4401.440
19.09.20061.4201.4651.4201.440
20.09.20061.4201.4231.3961.404
21.09.20061.4101.4431.3931.431
22.09.20061.4201.4391.4061.413
25.09.20061.4131.4231.4001.411
26.09.20061.4081.4271.3941.397
27.09.20061.4191.4501.4111.450
28.09.20061.4831.4831.4611.476
29.09.20061.4961.4961.4481.473
02.10.20061.4721.4931.4671.477
03.10.20061.4701.4701.4421.449
04.10.20061.4201.4251.3881.397
05.10.20061.4161.4191.4001.410
06.10.20061.4301.4401.4131.416
09.10.20061.4161.4161.4161.416
10.10.20061.4111.4531.4111.430
11.10.20061.4301.4581.4291.433
12.10.20061.4251.4301.4021.413
13.10.20061.4211.4621.4211.453
16.10.20061.4721.4931.4671.477
17.10.20061.4931.4961.4841.490
18.10.20061.4921.4921.4561.475
19.10.20061.4941.5041.4861.493
20.10.20061.5131.5401.5111.529
23.10.20061.5441.5481.5361.547
24.10.20061.5581.5751.5441.550
25.10.20061.5591.5691.5331.538
26.10.20061.5571.5711.5481.568
27.10.20061.5851.5941.5521.558
30.10.20061.5591.5841.5231.543
31.10.20061.5601.5601.5251.538
01.11.20061.5271.5291.5091.527
02.11.20061.5401.5401.5161.531
03.11.20061.5311.5311.5311.531
06.11.20061.5581.5761.5421.571
07.11.20061.5851.5871.5531.561
08.11.20061.5901.5921.5691.570
09.11.20061.5701.5711.5461.557
10.11.20061.5471.5771.5391.540
13.11.20061.5301.5371.5001.508
14.11.20061.5101.5571.5101.549
15.11.20061.5791.5791.5241.530
16.11.20061.5461.5631.5291.533
17.11.20061.5191.5231.4881.492
20.11.20061.4931.5141.4651.466
21.11.20061.4801.4951.4741.478
22.11.20061.4801.5211.4701.519
23.11.20061.5191.5191.5191.519
24.11.20061.5491.5491.5151.527
27.11.20061.5281.5851.5271.578
28.11.20061.5701.6001.5621.592
29.11.20061.6001.6241.5961.621
30.11.20061.6281.6381.6031.624
01.12.20061.6371.6541.6251.645
04.12.20061.6681.6701.6441.663
05.12.20061.6801.7001.6761.695
06.12.20061.7171.7401.7161.737
07.12.20061.7371.7461.7181.733
08.12.20061.7111.7321.6951.723
11.12.20061.7481.7731.7441.759
12.12.20061.7401.7551.7351.739
13.12.20061.7301.7491.7261.746
14.12.20061.7251.7381.7221.736
15.12.20061.7451.7561.7321.734
18.12.20061.7571.7741.7481.772
19.12.20061.7721.7721.7431.754
20.12.20061.7541.7641.7411.761
21.12.20061.7551.7701.7501.764
22.12.20061.7531.7561.7391.741
25.12.20061.7421.7491.7221.731
26.12.20061.7331.7771.7231.776
27.12.20061.7831.7921.7681.773
28.12.20061.7851.7871.7591.773
29.12.20061.7781.7921.7731.781