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

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.029,4653
KAPANIŞ 2.029,302

En Düşük

DÜŞÜK 1.490

En Yüksek

YÜKSEK 2.445
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20071.7901.7911.7571.768
05.01.20071.7201.7261.6911.701
09.01.20071.6701.6791.6611.661
10.01.20071.6701.6701.6081.621
11.01.20071.6361.6511.6221.629
12.01.20071.6391.6691.6391.652
15.01.20071.6761.6821.6581.666
16.01.20071.6831.6841.6601.671
17.01.20071.6601.6751.6461.665
18.01.20071.6751.7141.6671.701
19.01.20071.7181.7211.7011.716
22.01.20071.7351.7521.7281.744
23.01.20071.7541.7911.7471.787
24.01.20071.8201.8481.8131.838
25.01.20071.8491.8541.8211.847
26.01.20071.8191.8591.8121.858
29.01.20071.8651.9041.8581.900
30.01.20071.9301.9391.8471.866
31.01.20071.8671.8841.8471.872
01.02.20071.8731.9141.8611.907
02.02.20071.9201.9401.9131.933
05.02.20071.9341.9341.8891.894
06.02.20071.8931.9361.8911.933
07.02.20071.9341.9571.9111.953
08.02.20071.9721.9871.9011.918
09.02.20071.9361.9981.9291.997
13.02.20071.9982.0801.9942.070
14.02.20072.1002.1452.0702.120
15.02.20072.1252.1402.0802.105
16.02.20072.0752.1002.0302.055
19.02.20072.0402.1152.0352.100
20.02.20072.0802.1102.0552.090
21.02.20072.0902.1352.0802.100
22.02.20072.1502.2052.1402.195
23.02.20072.2352.2852.2102.265
26.02.20072.2602.3302.2552.285
27.02.20072.2802.2952.2052.235
28.02.20071.9652.1401.9622.130
01.03.20072.1202.1302.0702.110
02.03.20072.0652.1002.0502.065
05.03.20072.0002.0251.9571.969
06.03.20071.9802.0601.9762.030
07.03.20072.1002.1002.0152.035
08.03.20072.0352.1102.0052.110
09.03.20072.1402.1502.1102.130
12.03.20072.1902.2052.1602.190
13.03.20072.1952.1952.1602.175
14.03.20072.0952.1152.0502.065
15.03.20072.0802.1402.0702.105
16.03.20072.1002.1252.0402.060
19.03.20072.0502.1052.0502.095
20.03.20072.1102.1202.0752.090
22.03.20072.1402.1452.1202.130
23.03.20072.1652.1852.1452.170
26.03.20072.1852.1902.1602.170
27.03.20072.1152.1852.1102.135
28.03.20072.1352.1652.1052.130
29.03.20072.0952.1502.0802.135
30.03.20072.1502.1602.1152.120
02.04.20072.1252.1502.0302.030
03.04.20072.0552.0852.0402.075
04.04.20072.0902.1202.0702.100
05.04.20072.0802.0852.0202.030
06.04.20072.0402.0452.0102.025
09.04.20072.0302.0452.0102.030
10.04.20072.0302.0702.0152.045
11.04.20072.0602.0752.0502.065
12.04.20072.0502.0602.0352.055
13.04.20072.0702.0702.0102.015
16.04.20072.0202.0652.0202.050
17.04.20072.0702.0952.0502.065
18.04.20072.0702.1102.0602.105
19.04.20072.0902.1002.0502.060
20.04.20072.0602.0602.0252.045
23.04.20072.0552.0752.0252.040
24.04.20072.0202.0451.9962.030
25.04.20072.0152.0201.9801.986
26.04.20071.9862.0451.9842.040
27.04.20072.0452.1002.0402.065
01.05.20072.1052.1102.0652.075
02.05.20072.0802.1502.0802.150
07.05.20072.2202.2652.2052.255
08.05.20072.2652.2752.2252.270
09.05.20072.2352.3502.2252.350
10.05.20072.3502.3852.3102.335
11.05.20072.3152.3202.2702.300
14.05.20072.3302.3652.3152.320
15.05.20072.3002.3052.2502.270
16.05.20072.2902.3252.2502.285
17.05.20072.2752.2952.2202.235
18.05.20072.2452.2502.1852.205
21.05.20072.2152.2752.2052.260
22.05.20072.2602.3102.2252.300
23.05.20072.2602.2752.1902.195
24.05.20072.2052.2452.2002.225
25.05.20072.1702.1852.1502.180
28.05.20072.2052.2152.1702.185
29.05.20072.1552.1902.1502.175
30.05.20072.1752.2002.1302.135
31.05.20072.1752.2102.1602.210
01.06.20072.2502.2852.2352.265
04.06.20072.3052.3102.2652.275
05.06.20072.3002.3052.2702.280
06.06.20072.3202.3702.3152.365
07.06.20072.3402.4202.3302.420
08.06.20072.3552.3952.3302.345
11.06.20072.3802.3952.2802.320
12.06.20072.3402.3602.3102.335
13.06.20072.2552.3152.2552.305
14.06.20072.3252.3552.3102.310
15.06.20072.3402.3802.3152.370
18.06.20072.3952.4102.3702.375
19.06.20072.3452.3502.3052.315
20.06.20072.3152.3252.2852.295
21.06.20072.2652.3352.2652.335
22.06.20072.3152.3252.2702.310
25.06.20072.2902.3002.2352.240
26.06.20072.2152.2352.1802.200
27.06.20072.2152.2302.1752.190
28.06.20072.2052.2152.1552.200
29.06.20072.2052.2602.1902.250
02.07.20072.2552.3002.2502.285
03.07.20072.3152.3202.2802.290
04.07.20072.3002.3102.2902.295
05.07.20072.2802.3002.2552.260
06.07.20072.2802.2952.2652.285
09.07.20072.3152.3452.3052.330
10.07.20072.3102.3352.3002.310
11.07.20072.2752.2902.2502.275
12.07.20072.3302.3702.3052.320
13.07.20072.3602.3852.3552.370
17.07.20072.4102.4452.3902.435
18.07.20072.4152.4302.3802.405
19.07.20072.4152.4302.3802.400
20.07.20072.4102.4302.3952.420
23.07.20072.4002.4302.3902.415
24.07.20072.4252.4402.3702.380
25.07.20072.3352.3752.3302.375
26.07.20072.3352.3502.3002.310
27.07.20072.1902.2952.1902.255
30.07.20072.2152.3102.2002.275
31.07.20072.3252.3602.3102.330
01.08.20072.2902.3152.2152.220
02.08.20072.2202.2602.1352.190
03.08.20072.2702.2702.2202.240
06.08.20072.1602.2152.1602.205
07.08.20072.2302.2302.1452.150
08.08.20072.1402.1802.0752.080
09.08.20072.1402.1852.0802.105
10.08.20071.9952.0201.9521.986
13.08.20072.0202.0902.0002.015
14.08.20072.0552.0902.0252.070
15.08.20072.0052.0401.9932.010
16.08.20071.9761.9951.8881.983
17.08.20071.9361.9361.7671.784
20.08.20071.8751.9391.8721.895
21.08.20071.8751.9401.8741.914
22.08.20071.8861.9021.8641.881
23.08.20071.9871.9871.9291.956
24.08.20071.9311.9361.9101.923
27.08.20071.9481.9601.8901.898
28.08.20071.8831.9191.8741.880
29.08.20071.8321.8771.8211.873
30.08.20071.9151.9311.8961.908
31.08.20071.9102.0051.9102.005
03.09.20071.9862.0251.9702.000
04.09.20071.9942.0101.9791.992
05.09.20072.0452.0651.9681.983
06.09.20071.9752.0201.9442.020
07.09.20072.0152.0651.9992.025
10.09.20071.9302.0151.9221.996
11.09.20071.9972.0151.9501.996
12.09.20072.0402.0601.9912.005
13.09.20072.0302.0852.0202.055
14.09.20072.0602.0802.0352.055
18.09.20072.0002.0101.9721.983
19.09.20072.0402.0852.0352.085
20.09.20072.1252.1452.0902.130
21.09.20072.1102.1502.0902.130
25.09.20072.1502.1952.1102.185
26.09.20072.1752.1752.1352.160
27.09.20072.1902.2052.1502.195
28.09.20072.1902.2302.1852.220
01.10.20072.2202.2202.1702.195
02.10.20072.2202.2302.2002.200
03.10.20072.1802.2252.1752.225
04.10.20072.2002.2152.1652.175
05.10.20072.1602.1952.1552.165
09.10.20072.1652.1702.1302.145
10.10.20072.1552.1752.1302.135
11.10.20072.1502.2552.1452.240
12.10.20072.2452.2652.1952.210
15.10.20072.2402.2502.1902.195
16.10.20072.2002.2202.1552.160
17.10.20072.1652.1752.0652.110
18.10.20072.1102.1552.1102.150
19.10.20072.1402.1452.0352.050
22.10.20071.9952.0351.9812.020
23.10.20072.0202.0552.0052.015
24.10.20072.0252.0902.0252.035
25.10.20072.0352.0501.9601.967
26.10.20071.9892.0251.9832.015
29.10.20072.0552.0901.9982.050
30.10.20072.0252.0452.0002.045
31.10.20072.0502.0501.9701.983
01.11.20072.0002.0101.9801.988
02.11.20071.9381.9601.9181.926
05.11.20071.8671.8731.7861.807
06.11.20071.7571.8501.7571.811
07.11.20071.8411.9051.8371.845
08.11.20071.8001.8101.7271.761
09.11.20071.7461.7901.7211.725
12.11.20071.6751.6991.6401.686
13.11.20071.6781.6791.6201.637
14.11.20071.6971.7081.6731.689
15.11.20071.7121.7761.6951.721
16.11.20071.6521.6661.6311.646
19.11.20071.6521.6651.5671.575
20.11.20071.4901.6191.4901.613
21.11.20071.5831.5951.5241.529
22.11.20071.5181.5901.5151.568
26.11.20071.5621.6051.5301.581
27.11.20071.5181.5571.4981.523
28.11.20071.5391.5611.5101.514
29.11.20071.5771.5941.5561.584
30.11.20071.5801.6591.5771.650
03.12.20071.6801.6811.6121.621
04.12.20071.6201.6421.5431.559
05.12.20071.5381.5681.5261.545
06.12.20071.5641.5691.5171.541
07.12.20071.5601.6151.5441.607
10.12.20071.6301.6341.5901.605
11.12.20071.6161.6381.6131.627
12.12.20071.5881.6561.5841.647
13.12.20071.6311.6451.5731.583
14.12.20071.5921.6101.5501.565
17.12.20071.5951.6021.5321.538
18.12.20071.5131.5781.4941.560
19.12.20071.5501.5931.5281.528
20.12.20071.5471.5661.5371.551
21.12.20071.5671.5731.5331.561
25.12.20071.5981.6141.5901.609
26.12.20071.6241.6291.6091.629
27.12.20071.6221.6261.6011.608
28.12.20071.5851.5921.5751.587