8053.T
Sumitomo Corporation
09:30:00
6435 ¥
0.0000 (%0.00)
Önceki Kapanış: 6507
Düşük₺6332
Yüksek₺6568
8053.T: Sumitomo Corporation Arşiv
2011 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.079,098
KAPANIŞ 1.079,4816
En Düşük
DÜŞÜK 875
En Yüksek
YÜKSEK 1.297
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2011 | 1.171 | 1.197 | 1.162 | 1.187 |
| 05.01.2011 | 1.178 | 1.197 | 1.175 | 1.195 |
| 06.01.2011 | 1.209 | 1.219 | 1.207 | 1.218 |
| 07.01.2011 | 1.210 | 1.214 | 1.201 | 1.213 |
| 11.01.2011 | 1.207 | 1.229 | 1.203 | 1.225 |
| 12.01.2011 | 1.237 | 1.238 | 1.224 | 1.228 |
| 13.01.2011 | 1.237 | 1.238 | 1.226 | 1.232 |
| 14.01.2011 | 1.217 | 1.229 | 1.215 | 1.216 |
| 17.01.2011 | 1.226 | 1.234 | 1.206 | 1.211 |
| 18.01.2011 | 1.215 | 1.235 | 1.212 | 1.229 |
| 19.01.2011 | 1.231 | 1.239 | 1.220 | 1.239 |
| 20.01.2011 | 1.233 | 1.240 | 1.230 | 1.238 |
| 21.01.2011 | 1.233 | 1.237 | 1.187 | 1.192 |
| 24.01.2011 | 1.202 | 1.206 | 1.192 | 1.206 |
| 25.01.2011 | 1.208 | 1.230 | 1.207 | 1.224 |
| 26.01.2011 | 1.210 | 1.212 | 1.192 | 1.195 |
| 27.01.2011 | 1.211 | 1.211 | 1.195 | 1.203 |
| 28.01.2011 | 1.209 | 1.209 | 1.184 | 1.190 |
| 31.01.2011 | 1.175 | 1.190 | 1.171 | 1.181 |
| 01.02.2011 | 1.199 | 1.199 | 1.188 | 1.195 |
| 02.02.2011 | 1.207 | 1.224 | 1.206 | 1.213 |
| 03.02.2011 | 1.235 | 1.259 | 1.230 | 1.247 |
| 04.02.2011 | 1.265 | 1.275 | 1.250 | 1.250 |
| 07.02.2011 | 1.279 | 1.284 | 1.263 | 1.266 |
| 08.02.2011 | 1.271 | 1.272 | 1.257 | 1.259 |
| 09.02.2011 | 1.273 | 1.278 | 1.263 | 1.266 |
| 10.02.2011 | 1.265 | 1.270 | 1.257 | 1.260 |
| 14.02.2011 | 1.277 | 1.278 | 1.269 | 1.275 |
| 15.02.2011 | 1.275 | 1.296 | 1.274 | 1.290 |
| 16.02.2011 | 1.286 | 1.294 | 1.281 | 1.289 |
| 17.02.2011 | 1.297 | 1.297 | 1.281 | 1.284 |
| 18.02.2011 | 1.287 | 1.292 | 1.280 | 1.289 |
| 21.02.2011 | 1.292 | 1.297 | 1.285 | 1.294 |
| 22.02.2011 | 1.286 | 1.291 | 1.268 | 1.275 |
| 23.02.2011 | 1.247 | 1.260 | 1.245 | 1.245 |
| 24.02.2011 | 1.229 | 1.232 | 1.208 | 1.211 |
| 25.02.2011 | 1.210 | 1.214 | 1.198 | 1.207 |
| 28.02.2011 | 1.207 | 1.215 | 1.180 | 1.208 |
| 01.03.2011 | 1.225 | 1.226 | 1.216 | 1.223 |
| 02.03.2011 | 1.203 | 1.209 | 1.193 | 1.196 |
| 03.03.2011 | 1.208 | 1.215 | 1.203 | 1.208 |
| 04.03.2011 | 1.240 | 1.249 | 1.226 | 1.248 |
| 07.03.2011 | 1.229 | 1.236 | 1.215 | 1.223 |
| 08.03.2011 | 1.220 | 1.229 | 1.218 | 1.222 |
| 09.03.2011 | 1.230 | 1.239 | 1.212 | 1.220 |
| 10.03.2011 | 1.211 | 1.215 | 1.192 | 1.196 |
| 11.03.2011 | 1.180 | 1.188 | 1.171 | 1.173 |
| 14.03.2011 | 1.023 | 1.130 | 1.021 | 1.069 |
| 15.03.2011 | 1.009 | 1.015 | 925 | 978 |
| 16.03.2011 | 1.070 | 1.116 | 1.054 | 1.089 |
| 17.03.2011 | 1.020 | 1.075 | 1.016 | 1.065 |
| 18.03.2011 | 1.095 | 1.114 | 1.080 | 1.092 |
| 22.03.2011 | 1.135 | 1.152 | 1.126 | 1.142 |
| 23.03.2011 | 1.157 | 1.165 | 1.132 | 1.159 |
| 24.03.2011 | 1.160 | 1.198 | 1.153 | 1.186 |
| 25.03.2011 | 1.194 | 1.201 | 1.164 | 1.173 |
| 28.03.2011 | 1.165 | 1.183 | 1.156 | 1.183 |
| 29.03.2011 | 1.161 | 1.175 | 1.146 | 1.161 |
| 30.03.2011 | 1.161 | 1.193 | 1.154 | 1.189 |
| 31.03.2011 | 1.195 | 1.200 | 1.185 | 1.189 |
| 01.04.2011 | 1.198 | 1.208 | 1.185 | 1.199 |
| 04.04.2011 | 1.200 | 1.210 | 1.185 | 1.190 |
| 05.04.2011 | 1.190 | 1.193 | 1.151 | 1.156 |
| 06.04.2011 | 1.166 | 1.168 | 1.130 | 1.144 |
| 07.04.2011 | 1.148 | 1.160 | 1.142 | 1.144 |
| 08.04.2011 | 1.143 | 1.165 | 1.132 | 1.159 |
| 11.04.2011 | 1.150 | 1.163 | 1.146 | 1.152 |
| 12.04.2011 | 1.137 | 1.139 | 1.111 | 1.116 |
| 13.04.2011 | 1.102 | 1.120 | 1.101 | 1.114 |
| 14.04.2011 | 1.094 | 1.107 | 1.088 | 1.098 |
| 15.04.2011 | 1.091 | 1.108 | 1.091 | 1.094 |
| 18.04.2011 | 1.097 | 1.102 | 1.088 | 1.091 |
| 19.04.2011 | 1.084 | 1.100 | 1.084 | 1.093 |
| 20.04.2011 | 1.101 | 1.103 | 1.093 | 1.099 |
| 21.04.2011 | 1.111 | 1.116 | 1.104 | 1.113 |
| 22.04.2011 | 1.100 | 1.114 | 1.100 | 1.111 |
| 25.04.2011 | 1.110 | 1.116 | 1.103 | 1.104 |
| 26.04.2011 | 1.098 | 1.105 | 1.086 | 1.096 |
| 27.04.2011 | 1.098 | 1.108 | 1.097 | 1.100 |
| 28.04.2011 | 1.103 | 1.109 | 1.098 | 1.107 |
| 02.05.2011 | 1.122 | 1.129 | 1.117 | 1.124 |
| 06.05.2011 | 1.100 | 1.106 | 1.095 | 1.098 |
| 09.05.2011 | 1.115 | 1.131 | 1.105 | 1.126 |
| 10.05.2011 | 1.126 | 1.129 | 1.105 | 1.115 |
| 11.05.2011 | 1.127 | 1.127 | 1.113 | 1.114 |
| 12.05.2011 | 1.103 | 1.114 | 1.097 | 1.098 |
| 13.05.2011 | 1.095 | 1.096 | 1.068 | 1.078 |
| 16.05.2011 | 1.061 | 1.069 | 1.057 | 1.068 |
| 17.05.2011 | 1.080 | 1.095 | 1.079 | 1.087 |
| 18.05.2011 | 1.096 | 1.118 | 1.093 | 1.116 |
| 19.05.2011 | 1.118 | 1.120 | 1.100 | 1.106 |
| 20.05.2011 | 1.092 | 1.107 | 1.087 | 1.091 |
| 23.05.2011 | 1.084 | 1.087 | 1.069 | 1.070 |
| 24.05.2011 | 1.065 | 1.079 | 1.065 | 1.072 |
| 25.05.2011 | 1.069 | 1.076 | 1.052 | 1.054 |
| 26.05.2011 | 1.067 | 1.070 | 1.059 | 1.064 |
| 27.05.2011 | 1.055 | 1.070 | 1.055 | 1.065 |
| 30.05.2011 | 1.061 | 1.064 | 1.051 | 1.055 |
| 31.05.2011 | 1.057 | 1.082 | 1.057 | 1.082 |
| 01.06.2011 | 1.091 | 1.092 | 1.075 | 1.085 |
| 02.06.2011 | 1.064 | 1.067 | 1.058 | 1.065 |
| 03.06.2011 | 1.063 | 1.068 | 1.047 | 1.048 |
| 06.06.2011 | 1.051 | 1.061 | 1.040 | 1.041 |
| 07.06.2011 | 1.038 | 1.055 | 1.035 | 1.054 |
| 08.06.2011 | 1.047 | 1.054 | 1.042 | 1.050 |
| 09.06.2011 | 1.044 | 1.044 | 1.032 | 1.042 |
| 10.06.2011 | 1.044 | 1.057 | 1.043 | 1.047 |
| 13.06.2011 | 1.029 | 1.042 | 1.026 | 1.040 |
| 14.06.2011 | 1.040 | 1.061 | 1.034 | 1.057 |
| 15.06.2011 | 1.055 | 1.070 | 1.055 | 1.067 |
| 16.06.2011 | 1.046 | 1.058 | 1.039 | 1.040 |
| 17.06.2011 | 1.037 | 1.041 | 1.021 | 1.030 |
| 20.06.2011 | 1.035 | 1.035 | 1.023 | 1.027 |
| 21.06.2011 | 1.033 | 1.052 | 1.028 | 1.050 |
| 22.06.2011 | 1.059 | 1.080 | 1.055 | 1.072 |
| 23.06.2011 | 1.054 | 1.075 | 1.054 | 1.066 |
| 24.06.2011 | 1.059 | 1.070 | 1.058 | 1.068 |
| 27.06.2011 | 1.061 | 1.065 | 1.054 | 1.054 |
| 28.06.2011 | 1.065 | 1.070 | 1.059 | 1.062 |
| 29.06.2011 | 1.080 | 1.080 | 1.069 | 1.078 |
| 30.06.2011 | 1.085 | 1.093 | 1.080 | 1.089 |
| 01.07.2011 | 1.098 | 1.122 | 1.096 | 1.116 |
| 04.07.2011 | 1.127 | 1.133 | 1.116 | 1.119 |
| 05.07.2011 | 1.119 | 1.125 | 1.107 | 1.108 |
| 06.07.2011 | 1.107 | 1.125 | 1.101 | 1.124 |
| 07.07.2011 | 1.112 | 1.124 | 1.112 | 1.121 |
| 08.07.2011 | 1.131 | 1.132 | 1.112 | 1.117 |
| 11.07.2011 | 1.108 | 1.114 | 1.100 | 1.102 |
| 12.07.2011 | 1.085 | 1.088 | 1.073 | 1.082 |
| 13.07.2011 | 1.083 | 1.099 | 1.079 | 1.089 |
| 14.07.2011 | 1.084 | 1.109 | 1.080 | 1.096 |
| 15.07.2011 | 1.092 | 1.097 | 1.088 | 1.088 |
| 19.07.2011 | 1.089 | 1.103 | 1.087 | 1.093 |
| 20.07.2011 | 1.103 | 1.108 | 1.092 | 1.096 |
| 21.07.2011 | 1.101 | 1.102 | 1.093 | 1.093 |
| 22.07.2011 | 1.104 | 1.110 | 1.099 | 1.105 |
| 25.07.2011 | 1.104 | 1.106 | 1.092 | 1.093 |
| 26.07.2011 | 1.095 | 1.113 | 1.094 | 1.107 |
| 27.07.2011 | 1.093 | 1.096 | 1.081 | 1.095 |
| 28.07.2011 | 1.081 | 1.089 | 1.079 | 1.087 |
| 29.07.2011 | 1.078 | 1.097 | 1.078 | 1.088 |
| 01.08.2011 | 1.097 | 1.107 | 1.089 | 1.090 |
| 02.08.2011 | 1.085 | 1.124 | 1.079 | 1.123 |
| 03.08.2011 | 1.101 | 1.109 | 1.089 | 1.099 |
| 04.08.2011 | 1.102 | 1.118 | 1.095 | 1.101 |
| 05.08.2011 | 1.050 | 1.063 | 1.041 | 1.063 |
| 08.08.2011 | 1.043 | 1.052 | 1.026 | 1.032 |
| 09.08.2011 | 1.000 | 1.010 | 963 | 1.009 |
| 10.08.2011 | 1.025 | 1.027 | 995 | 999 |
| 11.08.2011 | 975 | 990 | 975 | 987 |
| 12.08.2011 | 1.000 | 1.004 | 986 | 992 |
| 15.08.2011 | 1.004 | 1.008 | 985 | 988 |
| 16.08.2011 | 995 | 1.005 | 992 | 998 |
| 17.08.2011 | 994 | 1.000 | 984 | 986 |
| 18.08.2011 | 985 | 987 | 973 | 975 |
| 19.08.2011 | 954 | 958 | 941 | 944 |
| 22.08.2011 | 941 | 950 | 936 | 942 |
| 23.08.2011 | 949 | 953 | 927 | 941 |
| 24.08.2011 | 953 | 958 | 926 | 930 |
| 25.08.2011 | 935 | 963 | 934 | 951 |
| 26.08.2011 | 945 | 964 | 945 | 963 |
| 29.08.2011 | 969 | 987 | 955 | 966 |
| 30.08.2011 | 981 | 992 | 972 | 973 |
| 31.08.2011 | 977 | 995 | 975 | 994 |
| 01.09.2011 | 996 | 1.004 | 992 | 998 |
| 02.09.2011 | 992 | 1.002 | 991 | 997 |
| 05.09.2011 | 989 | 994 | 966 | 978 |
| 06.09.2011 | 970 | 970 | 945 | 948 |
| 07.09.2011 | 962 | 977 | 959 | 967 |
| 08.09.2011 | 982 | 985 | 971 | 979 |
| 09.09.2011 | 979 | 998 | 976 | 978 |
| 12.09.2011 | 960 | 978 | 957 | 975 |
| 13.09.2011 | 985 | 999 | 977 | 997 |
| 14.09.2011 | 991 | 999 | 971 | 975 |
| 15.09.2011 | 994 | 996 | 971 | 977 |
| 16.09.2011 | 994 | 1.014 | 989 | 1.001 |
| 20.09.2011 | 1.000 | 1.006 | 995 | 1.005 |
| 21.09.2011 | 998 | 1.023 | 998 | 1.021 |
| 22.09.2011 | 1.015 | 1.017 | 998 | 1.003 |
| 26.09.2011 | 996 | 998 | 960 | 967 |
| 27.09.2011 | 983 | 994 | 978 | 994 |
| 28.09.2011 | 974 | 991 | 972 | 983 |
| 29.09.2011 | 969 | 972 | 935 | 962 |
| 30.09.2011 | 965 | 969 | 951 | 967 |
| 03.10.2011 | 940 | 940 | 904 | 917 |
| 04.10.2011 | 887 | 896 | 876 | 891 |
| 05.10.2011 | 890 | 896 | 875 | 875 |
| 06.10.2011 | 888 | 900 | 882 | 882 |
| 07.10.2011 | 903 | 925 | 902 | 917 |
| 11.10.2011 | 955 | 959 | 951 | 951 |
| 12.10.2011 | 948 | 972 | 938 | 961 |
| 13.10.2011 | 973 | 984 | 966 | 971 |
| 14.10.2011 | 972 | 984 | 967 | 974 |
| 17.10.2011 | 988 | 994 | 978 | 989 |
| 18.10.2011 | 970 | 971 | 954 | 958 |
| 19.10.2011 | 965 | 969 | 949 | 953 |
| 20.10.2011 | 948 | 949 | 936 | 945 |
| 21.10.2011 | 940 | 941 | 920 | 935 |
| 24.10.2011 | 943 | 963 | 941 | 959 |
| 25.10.2011 | 972 | 977 | 954 | 954 |
| 26.10.2011 | 942 | 962 | 930 | 954 |
| 27.10.2011 | 960 | 1.008 | 952 | 1.006 |
| 28.10.2011 | 1.020 | 1.025 | 994 | 1.011 |
| 31.10.2011 | 1.000 | 1.020 | 987 | 987 |
| 01.11.2011 | 989 | 1.010 | 983 | 985 |
| 02.11.2011 | 965 | 996 | 949 | 978 |
| 04.11.2011 | 1.008 | 1.033 | 1.005 | 1.032 |
| 07.11.2011 | 1.031 | 1.056 | 1.029 | 1.055 |
| 08.11.2011 | 1.048 | 1.054 | 1.006 | 1.010 |
| 09.11.2011 | 1.033 | 1.044 | 1.031 | 1.039 |
| 10.11.2011 | 1.000 | 1.008 | 991 | 1.006 |
| 11.11.2011 | 1.009 | 1.019 | 997 | 1.014 |
| 14.11.2011 | 1.033 | 1.044 | 1.027 | 1.030 |
| 15.11.2011 | 1.019 | 1.037 | 1.017 | 1.018 |
| 16.11.2011 | 1.021 | 1.028 | 1.001 | 1.005 |
| 17.11.2011 | 1.000 | 1.025 | 996 | 1.025 |
| 18.11.2011 | 1.008 | 1.009 | 996 | 1.003 |
| 21.11.2011 | 1.004 | 1.011 | 993 | 1.009 |
| 22.11.2011 | 1.000 | 1.010 | 995 | 1.002 |
| 24.11.2011 | 975 | 989 | 971 | 974 |
| 25.11.2011 | 969 | 981 | 961 | 972 |
| 28.11.2011 | 977 | 990 | 970 | 982 |
| 29.11.2011 | 997 | 1.016 | 992 | 1.013 |
| 30.11.2011 | 1.004 | 1.012 | 992 | 1.007 |
| 01.12.2011 | 1.032 | 1.047 | 1.031 | 1.041 |
| 02.12.2011 | 1.048 | 1.054 | 1.039 | 1.053 |
| 05.12.2011 | 1.059 | 1.059 | 1.040 | 1.044 |
| 06.12.2011 | 1.040 | 1.047 | 1.019 | 1.019 |
| 07.12.2011 | 1.014 | 1.047 | 1.012 | 1.043 |
| 08.12.2011 | 1.036 | 1.053 | 1.029 | 1.047 |
| 09.12.2011 | 1.026 | 1.054 | 1.026 | 1.047 |
| 12.12.2011 | 1.057 | 1.068 | 1.053 | 1.066 |
| 13.12.2011 | 1.045 | 1.076 | 1.044 | 1.071 |
| 14.12.2011 | 1.070 | 1.073 | 1.051 | 1.061 |
| 15.12.2011 | 1.054 | 1.057 | 1.029 | 1.031 |
| 16.12.2011 | 1.028 | 1.038 | 1.011 | 1.018 |
| 19.12.2011 | 1.011 | 1.017 | 994 | 1.013 |
| 20.12.2011 | 1.024 | 1.030 | 1.012 | 1.015 |
| 21.12.2011 | 1.034 | 1.041 | 1.020 | 1.021 |
| 22.12.2011 | 1.018 | 1.032 | 1.015 | 1.018 |
| 26.12.2011 | 1.035 | 1.040 | 1.030 | 1.032 |
| 27.12.2011 | 1.026 | 1.032 | 1.021 | 1.023 |
| 28.12.2011 | 1.024 | 1.032 | 1.022 | 1.026 |
| 29.12.2011 | 1.027 | 1.035 | 1.021 | 1.032 |
| 30.12.2011 | 1.038 | 1.044 | 1.031 | 1.042 |