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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.825,598
KAPANIŞ 1.825,4224

En Düşük

DÜŞÜK 1.460

En Yüksek

YÜKSEK 2.043,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20181.935,51.988,51.931,51.988,5
05.01.20181.9932.0061.9801.992,5
09.01.20182.0162.043,51.997,52.005,5
10.01.20182.0012.0131.9982.004
11.01.20181.9952.019,51.992,52.019,5
12.01.20182.018,52.0201.9882.000
15.01.20182.0202.0332.010,52.021
16.01.20182.019,52.019,51.9941.995,5
17.01.20181.9841.988,51.9681.972
18.01.20181.987,51.987,51.934,51.940
19.01.20181.9491.9741.9381.973
22.01.20181.9651.9681.9311.941
23.01.20181.9461.958,51.939,51.947
24.01.20181.9351.9541.9341.939,5
25.01.20181.9301.966,51.9301.963
26.01.20181.9561.958,51.925,51.928
29.01.20181.920,51.956,51.912,51.953
30.01.20181.944,51.9521.9231.929,5
31.01.20181.9081.921,51.8781.879
01.02.20181.8991.932,51.8941.929,5
02.02.20181.9211.939,51.904,51.935,5
05.02.20181.880,51.9111.878,51.905
06.02.20181.8311.8381.778,51.818
07.02.20181.874,51.8971.801,51.802,5
08.02.20181.8051.882,51.804,51.808,5
09.02.20181.7531.8301.7471.820
13.02.20181.8301.8361.793,51.801,5
14.02.20181.7881.8031.7681.776,5
15.02.20181.788,51.7971.7721.776
16.02.20181.7881.7951.767,51.770
19.02.20181.7921.8511.7851.847
20.02.20181.826,51.828,51.8051.822
21.02.20181.829,51.8411.818,51.828,5
22.02.20181.8181.8351.8121.831,5
23.02.20181.8481.8791.837,51.876,5
26.02.20181.9021.910,51.893,51.906
27.02.20181.9161.9341.907,51.916
28.02.20181.8921.924,51.8881.889
01.03.20181.8701.8731.850,51.859,5
02.03.20181.834,51.843,51.8151.818,5
05.03.20181.7991.8071.7871.792,5
06.03.20181.817,51.8301.8041.806
07.03.20181.8001.811,51.7911.794
08.03.20181.791,51.7971.7611.771
09.03.20181.7801.8031.757,51.768
12.03.20181.803,51.832,51.797,51.830
13.03.20181.8211.8291.795,51.806
14.03.20181.787,51.8051.782,51.791
15.03.20181.7801.7911.7621.789
16.03.20181.790,51.790,51.779,51.780,5
19.03.20181.771,51.7761.7511.768
20.03.20181.7581.786,51.754,51.785
22.03.20181.780,51.795,51.770,51.785
23.03.20181.7401.7451.722,51.731
26.03.20181.7201.7311.7061.731
27.03.20181.7511.7881.7391.788
28.03.20181.7341.754,51.721,51.753,5
29.03.20181.7741.7801.7441.759
30.03.20181.781,51.7921.7721.791
02.04.20181.7851.7961.7791.779
03.04.20181.7601.772,51.747,51.770,5
04.04.20181.7841.786,51.768,51.775,5
05.04.20181.7811.796,51.774,51.788
06.04.20181.782,51.8041.7781.794,5
09.04.20181.784,51.793,51.768,51.787
10.04.20181.7781.819,51.7771.811
11.04.20181.8271.8441.8211.838
12.04.20181.8401.841,51.821,51.824,5
13.04.20181.8361.8501.8331.844,5
16.04.20181.8401.8541.8361.851
17.04.20181.8471.854,51.839,51.851,5
18.04.20181.8551.8611.844,51.858
19.04.20181.8761.8941.8731.881,5
20.04.20181.8851.918,51.8851.914
23.04.20181.908,51.9481.9061.938
24.04.20181.9441.962,51.932,51.962
25.04.20181.947,51.9661.9461.959,5
26.04.20181.9621.962,51.939,51.951
27.04.20181.960,51.969,51.9411.969,5
01.05.20181.9631.978,51.9541.976
02.05.20181.972,51.9771.9521.963
07.05.20181.9621.9631.9121.929
08.05.20181.9241.9961.9111.995,5
09.05.20181.9951.999,51.9471.948,5
10.05.20181.941,51.9531.925,51.925,5
11.05.20181.925,51.9371.9171.926,5
14.05.20181.9231.926,51.9111.922,5
15.05.20181.9191.946,51.9181.941
16.05.20181.937,51.9391.927,51.932
17.05.20181.9461.9571.9351.956
18.05.20181.9601.9681.954,51.967,5
21.05.20181.9651.9691.946,51.967,5
22.05.20181.967,51.976,51.9601.971,5
23.05.20181.9461.9491.9231.924,5
24.05.20181.924,51.9351.907,51.909,5
25.05.20181.9011.910,51.891,51.896,5
28.05.20181.883,51.887,51.8581.863
29.05.20181.859,51.868,51.8441.853,5
30.05.20181.8291.832,51.8101.813
31.05.20181.8291.8431.8151.827,5
01.06.20181.8121.8421.805,51.832
04.06.20181.853,51.8871.8521.884,5
05.06.20181.8851.885,51.865,51.868,5
06.06.20181.8841.910,51.883,51.906
07.06.20181.920,51.9301.9161.930
08.06.20181.916,51.939,51.9101.911
11.06.20181.9081.923,51.892,51.911,5
12.06.20181.9231.9251.9031.905,5
13.06.20181.9101.921,51.903,51.909,5
14.06.20181.9031.908,51.8901.899
15.06.20181.9111.911,51.894,51.910
18.06.20181.9011.904,51.8811.890,5
19.06.20181.894,51.911,51.8741.881,5
20.06.20181.877,51.8781.826,51.854
21.06.20181.8451.8581.828,51.831
22.06.20181.8101.831,51.8061.826,5
25.06.20181.830,51.842,51.8121.814
26.06.20181.8011.8131.788,51.806,5
27.06.20181.8301.833,51.790,51.808,5
28.06.20181.803,51.820,51.7991.815,5
29.06.20181.8061.8211.7921.820
02.07.20181.8141.8301.793,51.795,5
03.07.20181.8011.8041.772,51.789
04.07.20181.796,51.8281.796,51.822,5
05.07.20181.8211.8251.7781.785,5
06.07.20181.794,51.823,51.7891.815,5
09.07.20181.8151.8261.805,51.823,5
10.07.20181.8401.8631.8391.841
11.07.20181.8381.842,51.821,51.837,5
12.07.20181.8341.839,51.8211.821
13.07.20181.830,51.8401.820,51.836,5
17.07.20181.835,51.864,51.830,51.849,5
18.07.20181.8681.8691.850,51.851
19.07.20181.8601.879,51.854,51.867,5
20.07.20181.8631.8631.821,51.828
23.07.20181.8081.8181.7981.799
24.07.20181.7991.805,51.7941.799
25.07.20181.806,51.835,51.8051.835
26.07.20181.8491.8531.8431.851,5
27.07.20181.865,51.884,51.859,51.874
30.07.20181.8651.879,51.863,51.869
31.07.20181.851,51.8611.8321.835
01.08.20181.848,51.8801.843,51.877
02.08.20181.8611.874,51.8491.858
03.08.20181.856,51.8971.853,51.884
06.08.20181.8921.9041.8621.864,5
07.08.20181.861,51.8771.849,51.876,5
08.08.20181.896,51.897,51.877,51.879,5
09.08.20181.873,51.878,51.860,51.873,5
10.08.20181.877,51.8781.8371.840,5
13.08.20181.8321.8391.800,51.803,5
14.08.20181.8151.821,51.8041.814,5
15.08.20181.8201.8301.7971.802
16.08.20181.7871.800,51.7751.798,5
17.08.20181.8151.8211.8111.817,5
20.08.20181.8181.8201.801,51.806,5
21.08.20181.8021.805,51.7911.794
22.08.20181.7961.8221.794,51.822
23.08.20181.827,51.8281.804,51.809,5
24.08.20181.8251.8321.8141.817,5
27.08.20181.8201.8341.8161.831
28.08.20181.840,51.849,51.825,51.825,5
29.08.20181.8261.8391.8191.832
30.08.20181.8381.8391.805,51.807,5
31.08.20181.805,51.8131.797,51.803,5
03.09.20181.800,51.801,51.7811.787
04.09.20181.7861.786,51.765,51.771
05.09.20181.7701.7801.766,51.773,5
06.09.20181.778,51.783,51.7671.768,5
07.09.20181.7661.775,51.7481.766,5
10.09.20181.7571.770,51.754,51.760
11.09.20181.763,51.769,51.7501.756
12.09.20181.7631.764,51.7411.757
13.09.20181.7601.7931.7551.793
14.09.20181.798,51.812,51.794,51.812,5
18.09.20181.817,51.863,51.815,51.856
19.09.20181.8801.8881.875,51.876,5
20.09.20181.883,51.8861.8731.875,5
21.09.20181.8851.928,51.8851.922,5
25.09.20181.9231.948,51.9201.947
26.09.20181.9111.923,51.8891.906,5
27.09.20181.8811.903,51.873,51.876,5
28.09.20181.8911.9091.881,51.894,5
01.10.20181.9001.911,51.8861.908,5
02.10.20181.9251.9451.9251.930,5
03.10.20181.918,51.9261.891,51.905,5
04.10.20181.9231.9281.9131.917,5
05.10.20181.902,51.929,51.902,51.916
09.10.20181.904,51.9141.885,51.904,5
10.10.20181.918,51.9251.901,51.909
11.10.20181.847,51.8571.8241.831,5
12.10.20181.8301.840,51.810,51.822
15.10.20181.8161.820,51.792,51.796
16.10.20181.7941.799,51.7861.797,5
17.10.20181.811,51.815,51.794,51.808
18.10.20181.8081.8131.7781.779
19.10.20181.7641.7701.7541.767
22.10.20181.7571.786,51.7471.785,5
23.10.20181.770,51.7711.724,51.725
24.10.20181.7441.752,51.710,51.725
25.10.20181.6811.6911.6701.674
26.10.20181.7001.705,51.658,51.670,5
29.10.20181.6761.694,51.6711.679,5
30.10.20181.6801.7101.6791.702
31.10.20181.7171.7201.702,51.713,5
01.11.20181.718,51.719,51.6851.691
02.11.20181.6911.731,51.685,51.730
05.11.20181.7151.7231.704,51.712,5
06.11.20181.7241.7651.721,51.758
07.11.20181.751,51.769,51.7271.736,5
08.11.20181.7671.7731.7591.763,5
09.11.20181.7621.768,51.7561.759
12.11.20181.7591.783,51.756,51.782
13.11.20181.7521.7531.7181.738,5
14.11.20181.7181.742,51.7161.735
15.11.20181.7361.7371.716,51.731
16.11.20181.7341.751,51.7311.747,5
19.11.20181.7451.7471.721,51.734
20.11.20181.7161.7501.712,51.750
21.11.20181.7101.710,51.676,51.694,5
22.11.20181.7001.703,51.6891.693,5
26.11.20181.693,51.719,51.688,51.719,5
27.11.20181.7111.731,51.708,51.724,5
28.11.20181.722,51.727,51.698,51.717
29.11.20181.734,51.7441.7301.732,5
30.11.20181.7311.752,51.7281.743,5
03.12.20181.7651.787,51.759,51.774
04.12.20181.7901.7961.723,51.726,5
05.12.20181.700,51.7101.692,51.703,5
06.12.20181.688,51.689,51.6561.664,5
07.12.20181.672,51.682,51.665,51.678
10.12.20181.6501.6671.6451.658,5
11.12.20181.660,51.661,51.6291.636
12.12.20181.6441.671,51.637,51.667
13.12.20181.6871.708,51.6841.687,5
14.12.20181.6701.6891.6651.673
17.12.20181.6651.691,51.6631.665,5
18.12.20181.6461.660,51.638,51.638,5
19.12.20181.6371.637,51.612,51.613,5
20.12.20181.606,51.613,51.5651.573
21.12.20181.5761.581,51.537,51.547,5
25.12.20181.489,51.494,51.4601.465
26.12.20181.4741.4991.464,51.487,5
27.12.20181.546,51.569,51.527,51.560,5
28.12.20181.5431.5761.5361.561,5