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

2014 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.299,1311
KAPANIŞ 1.298,6947

En Düşük

DÜŞÜK 1.054

En Yüksek

YÜKSEK 1.419,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20141.3201.3261.3051.311
07.01.20141.3091.3131.3001.304
08.01.20141.3111.3261.3111.326
09.01.20141.3281.3291.3151.320
10.01.20141.3121.3211.3111.318
14.01.20141.3011.3161.2981.306
15.01.20141.3191.3301.3141.330
16.01.20141.3361.3441.3251.325
17.01.20141.3191.3351.3171.332
20.01.20141.3301.3341.3221.327
21.01.20141.3311.3321.3211.321
22.01.20141.3251.3301.3141.327
23.01.20141.3321.3331.3111.312
24.01.20141.3031.3091.2951.301
27.01.20141.2731.2781.2661.270
28.01.20141.2971.2981.2771.278
29.01.20141.3061.3301.2961.330
30.01.20141.3051.3081.2821.287
31.01.20141.3091.3101.2871.290
03.02.20141.2851.2901.2601.260
04.02.20141.2341.2351.1801.190
05.02.20141.2161.2391.1991.229
06.02.20141.2311.2571.2241.245
07.02.20141.2631.2841.2611.283
10.02.20141.2961.2991.2761.292
12.02.20141.2991.3321.2961.324
13.02.20141.3231.3321.3011.306
14.02.20141.3091.3221.2871.307
17.02.20141.3081.3121.2921.309
18.02.20141.3051.3251.2971.322
19.02.20141.3121.3331.3091.333
20.02.20141.3301.3341.3081.313
21.02.20141.3291.3331.3191.331
24.02.20141.3351.3421.3161.333
25.02.20141.3361.3421.3321.341
26.02.20141.3321.3401.3271.336
27.02.20141.3351.3491.3271.340
28.02.20141.3411.3451.3311.342
03.03.20141.3351.3381.3131.336
04.03.20141.3201.3531.3171.350
05.03.20141.3651.3691.3581.365
06.03.20141.3651.3831.3611.373
07.03.20141.3771.3801.3671.374
10.03.20141.3711.3751.3551.365
11.03.20141.3621.3731.3561.364
12.03.20141.3521.3541.3281.331
13.03.20141.3271.3341.3201.321
14.03.20141.3001.3131.2931.295
17.03.20141.2941.2971.2661.274
18.03.20141.2991.3011.2861.287
19.03.20141.3001.3041.2801.284
20.03.20141.2931.2951.2731.273
24.03.20141.2711.2851.2591.267
25.03.20141.2691.2821.2601.278
26.03.20141.2831.2901.2751.286
27.03.20141.2611.2851.2501.283
28.03.20141.2851.2941.2741.294
31.03.20141.3001.3161.2991.313
01.04.20141.3251.3271.3071.326
02.04.20141.3341.3561.3291.350
03.04.20141.3531.3661.3511.360
04.04.20141.3511.3531.3371.341
07.04.20141.3261.3381.3221.325
08.04.20141.3131.3171.2961.301
09.04.20141.2901.3011.2621.272
10.04.20141.2941.3121.2851.288
11.04.20141.2601.2931.2601.286
14.04.20141.2741.3011.2721.292
15.04.20141.2991.3021.2831.287
16.04.20141.2921.3251.2891.324
17.04.20141.3281.3451.3241.335
18.04.20141.3331.3361.3271.335
21.04.20141.3351.3421.3281.329
22.04.20141.3361.3431.3271.327
23.04.20141.3361.3501.3361.350
24.04.20141.3481.3651.3441.365
25.04.20141.3601.3641.3511.361
28.04.20141.3501.3501.3361.344
30.04.20141.3441.3451.3201.327
01.05.20141.3251.3561.3071.321
02.05.20141.3251.3321.3001.304
07.05.20141.3021.3041.2611.263
08.05.20141.2691.2931.2671.287
09.05.20141.2771.2971.2731.292
12.05.20141.2881.2961.2851.287
13.05.20141.3091.3171.3011.312
14.05.20141.3081.3121.2991.307
15.05.20141.2891.3021.2871.297
16.05.20141.2851.2861.2751.284
19.05.20141.2841.2891.2711.276
20.05.20141.2841.2871.2771.282
21.05.20141.2761.2811.2711.275
22.05.20141.2821.3121.2811.309
23.05.20141.3221.3601.3181.342
26.05.20141.3431.3501.3381.346
27.05.20141.3461.3541.3421.345
28.05.20141.3461.3501.3361.338
29.05.20141.3311.3391.3231.336
30.05.20141.3411.3431.3301.332
02.06.20141.3351.3491.3351.345
03.06.20141.3491.3561.3441.355
04.06.20141.3551.3571.3501.357
05.06.20141.3541.3581.3411.345
06.06.20141.3521.3571.3461.350
09.06.20141.3571.3581.3501.353
10.06.20141.3511.3571.3401.344
11.06.20141.3411.3521.3371.341
12.06.20141.3361.3401.3261.340
13.06.20141.3251.3431.3231.338
16.06.20141.3391.3401.3291.332
17.06.20141.3391.3471.3351.341
18.06.20141.3431.3551.3421.350
19.06.20141.3501.3741.3491.370
20.06.20141.3751.3771.3641.364
23.06.20141.3691.3741.3651.372
24.06.20141.3621.3691.3521.365
25.06.20141.3651.3721.3581.360
26.06.20141.3581.3671.3571.361
27.06.20141.3641.3651.3421.356
30.06.20141.3571.3681.3551.368
01.07.20141.3691.3931.3691.385
02.07.20141.3861.3891.3781.381
03.07.20141.3901.3901.3791.386
04.07.20141.3901.3921.3831.391
07.07.20141.3891.3921.3831.386
08.07.20141.3801.3811.3641.373
09.07.20141.3611.3681.3601.368
10.07.20141.3641.3661.3521.353
11.07.20141.3431.3511.3391.347
14.07.20141.3551.3701.3551.369
15.07.20141.3741.3831.3681.369
16.07.20141.3601.3721.3591.369
17.07.20141.3751.3771.3621.368
18.07.20141.3551.3591.3441.358
22.07.20141.370,51.374,51.360,51.364,5
23.07.20141.3641.3691.353,51.359,5
24.07.20141.3661.370,51.357,51.363
25.07.20141.3651.374,51.3631.373
28.07.20141.3711.3821.3701.380
29.07.20141.3821.3921.380,51.388,5
30.07.20141.3901.3911.3831.388,5
31.07.20141.3921.3941.3631.370,5
01.08.20141.3551.3581.344,51.344,5
04.08.20141.3441.355,51.340,51.348,5
05.08.20141.3501.3511.320,51.321,5
06.08.20141.315,51.318,51.300,51.303,5
07.08.20141.303,51.314,51.2951.310
08.08.20141.300,51.3101.293,51.298,5
11.08.20141.314,51.3171.3051.314
12.08.20141.3141.3321.312,51.328
13.08.20141.3301.339,51.327,51.335
14.08.20141.3401.347,51.3381.342,5
15.08.20141.3421.3421.335,51.340
18.08.20141.3411.3461.3371.339,5
19.08.20141.345,51.3481.340,51.346,5
20.08.20141.3461.3471.338,51.339,5
21.08.20141.346,51.3531.343,51.351
22.08.20141.3551.355,51.3391.339,5
25.08.20141.3441.354,51.3441.353,5
26.08.20141.357,51.357,51.346,51.348
27.08.20141.3471.353,51.3441.351,5
28.08.20141.352,51.355,51.344,51.346,5
29.08.20141.3441.3471.3401.343
01.09.20141.3491.3571.346,51.354
02.09.20141.3591.3671.3551.361,5
03.09.20141.3701.3711.3551.357,5
04.09.20141.3611.3611.3511.353
05.09.20141.3581.3611.3491.352,5
08.09.20141.3591.3601.3541.360
09.09.20141.363,51.3641.357,51.358
10.09.20141.3541.357,51.348,51.357
11.09.20141.358,51.3671.357,51.364,5
12.09.20141.3671.3671.3601.366,5
16.09.20141.366,51.374,51.364,51.371,5
17.09.20141.375,51.378,51.3631.364
18.09.20141.3771.3791.3701.370,5
19.09.20141.3761.3861.372,51.383
22.09.20141.392,51.4001.3901.398
24.09.20141.396,51.407,51.395,51.403
25.09.20141.4081.419,51.4061.419,5
26.09.20141.3751.3941.3731.376
29.09.20141.3801.383,51.372,51.377
30.09.20141.1971.2241.1951.210,5
01.10.20141.211,51.2211.2071.215,5
02.10.20141.2051.2061.1931.195,5
03.10.20141.1951.2001.1841.191
06.10.20141.1991.199,51.168,51.169,5
07.10.20141.1611.1781.153,51.157,5
08.10.20141.147,51.168,51.137,51.160,5
09.10.20141.1571.158,51.1351.138
10.10.20141.1251.139,51.1231.136
14.10.20141.1051.1201.095,51.099
15.10.20141.1011.102,51.0781.087,5
16.10.20141.057,51.0731.0541.070
17.10.20141.0701.0791.063,51.072
20.10.20141.095,51.120,51.0951.114,5
21.10.20141.1061.107,51.086,51.086,5
22.10.20141.100,51.1131.0921.099
23.10.20141.0981.104,51.0891.095,5
24.10.20141.1101.1191.1011.115
27.10.20141.124,51.1381.122,51.133
28.10.20141.1301.134,51.116,51.124
29.10.20141.1331.161,51.132,51.158,5
30.10.20141.153,51.1581.1431.146,5
31.10.20141.163,51.1981.1541.176
04.11.20141.2361.2361.2001.205
05.11.20141.207,51.213,51.197,51.211,5
06.11.20141.2141.215,51.191,51.193,5
07.11.20141.198,51.221,51.1981.220
10.11.20141.2191.229,51.2081.227
11.11.20141.2301.2321.2211.225,5
12.11.20141.2361.2431.230,51.230,5
13.11.20141.2301.240,51.221,51.237
14.11.20141.250,51.2581.243,51.257,5
17.11.20141.2551.256,51.234,51.240
18.11.20141.253,51.2641.253,51.260,5
19.11.20141.2581.2661.2471.250
20.11.20141.2601.2601.242,51.249
21.11.20141.2501.2611.2391.258,5
25.11.20141.2621.2651.254,51.258,5
26.11.20141.2611.2861.2601.282,5
27.11.20141.270,51.2751.260,51.260,5
28.11.20141.2631.2671.2521.266
01.12.20141.2751.2791.2601.260,5
02.12.20141.2581.2631.2411.254
03.12.20141.2671.267,51.2501.252,5
04.12.20141.2601.265,51.2541.261,5
05.12.20141.2581.264,51.2531.263,5
08.12.20141.2651.267,51.2601.266,5
09.12.20141.2641.2661.255,51.259
10.12.20141.2521.2551.2341.235,5
11.12.20141.2061.2131.1941.209,5
12.12.20141.2001.2151.1961.204,5
15.12.20141.1961.2031.1851.185
16.12.20141.179,51.1841.151,51.157
17.12.20141.1691.1801.1631.163,5
18.12.20141.192,51.2031.174,51.177,5
19.12.20141.207,51.210,51.1941.209
22.12.20141.217,51.2351.2111.230
24.12.20141.2351.239,51.228,51.233,5
25.12.20141.2301.2331.222,51.230,5
26.12.20141.233,51.243,51.2311.242,5
29.12.20141.2471.251,51.2351.247
30.12.20141.246,51.251,51.235,51.242