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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.332,9649
KAPANIŞ 1.332,2355

En Düşük

DÜŞÜK 1.114,5

En Yüksek

YÜKSEK 1.709,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20201.6131.616,51.6011.612,5
07.01.20201.6111.627,51.6081.625
08.01.20201.6061.609,51.5971.600
09.01.20201.615,51.6201.607,51.613,5
10.01.20201.619,51.620,51.607,51.614
14.01.20201.6061.623,51.6061.623,5
15.01.20201.6211.6271.6131.618,5
16.01.20201.6221.628,51.6131.627,5
17.01.20201.629,51.641,51.6291.640
20.01.20201.648,51.6601.6451.660
21.01.20201.6731.674,51.6581.661,5
22.01.20201.654,51.668,51.654,51.668
23.01.20201.664,51.6751.6531.655
24.01.20201.6631.6691.658,51.664,5
27.01.20201.643,51.656,51.640,51.646
28.01.20201.6321.643,51.618,51.639
29.01.20201.6431.6521.6361.652
30.01.20201.640,51.6421.6191.622,5
31.01.20201.624,51.655,51.624,51.638
03.02.20201.611,51.6441.6101.638,5
04.02.20201.6371.6531.633,51.651,5
05.02.20201.6681.669,51.6561.666,5
06.02.20201.6891.6971.6771.689
07.02.20201.6891.709,51.669,51.700,5
10.02.20201.6861.701,51.6801.695
12.02.20201.7011.7091.6851.687,5
13.02.20201.694,51.701,51.6851.693
14.02.20201.6801.6861.6701.685
17.02.20201.6751.6801.662,51.677
18.02.20201.6661.671,51.646,51.648
19.02.20201.6491.6551.6431.645,5
20.02.20201.650,51.6641.6471.649,5
21.02.20201.6511.6621.6451.648
25.02.20201.578,51.612,51.5741.601,5
26.02.20201.586,51.6031.577,51.599,5
27.02.20201.5851.590,51.5691.576,5
28.02.20201.5411.5491.526,51.544,5
02.03.20201.5111.5361.4931.524
03.03.20201.540,51.5461.500,51.501
04.03.20201.492,51.4961.481,51.482,5
05.03.20201.498,51.5031.4871.497,5
06.03.20201.4781.4821.4551.459
09.03.20201.411,51.421,51.3701.382,5
10.03.20201.3341.365,51.2921.356,5
11.03.20201.353,51.3961.3511.360,5
12.03.20201.3401.348,51.2931.310,5
13.03.20201.196,51.267,51.1881.215
16.03.20201.2081.2181.1661.170,5
17.03.20201.1491.2011.1371.175
18.03.20201.179,51.2181.1651.175
19.03.20201.1931.2081.164,51.176,5
23.03.20201.175,51.2011.155,51.198,5
24.03.20201.220,51.244,51.208,51.242,5
25.03.20201.3101.348,51.3041.347
26.03.20201.3021.312,51.2661.293,5
27.03.20201.3381.338,51.2931.333,5
30.03.20201.2541.286,51.2371.285,5
31.03.20201.268,51.272,51.2301.239
01.04.20201.2151.2281.162,51.177,5
02.04.20201.1651.176,51.1501.161
03.04.20201.1561.1671.1371.143,5
06.04.20201.1301.180,51.114,51.171,5
07.04.20201.2001.201,51.1601.190,5
08.04.20201.1911.2041.1591.203,5
09.04.20201.2241.224,51.195,51.211
10.04.20201.2131.2261.1811.226
13.04.20201.211,51.2151.188,51.189,5
14.04.20201.193,51.2071.185,51.201,5
15.04.20201.1921.200,51.1781.196
16.04.20201.1811.1841.1661.175
17.04.20201.182,51.198,51.173,51.190,5
20.04.20201.1831.1891.1741.177,5
21.04.20201.1631.168,51.151,51.164,5
22.04.20201.1501.1601.1371.151
23.04.20201.156,51.1931.156,51.191,5
24.04.20201.1811.192,51.1761.190
27.04.20201.200,51.2241.1941.221,5
28.04.20201.2241.2271.206,51.216
30.04.20201.249,51.257,51.2271.228,5
01.05.20201.2161.2211.1901.195,5
07.05.20201.1751.199,51.1701.193,5
08.05.20201.214,51.3021.1951.292
11.05.20201.2911.337,51.2801.326,5
12.05.20201.3151.315,51.2861.294
13.05.20201.2801.286,51.2681.270
14.05.20201.256,51.261,51.2281.228,5
15.05.20201.2581.263,51.2291.230,5
18.05.20201.2391.246,51.229,51.239,5
19.05.20201.2791.2791.2561.257
20.05.20201.2441.2551.2391.248
21.05.20201.248,51.251,51.233,51.233,5
22.05.20201.238,51.2411.2021.203
25.05.20201.219,51.2221.210,51.213,5
26.05.20201.2281.244,51.2231.241,5
27.05.20201.2651.275,51.247,51.274,5
28.05.20201.2961.3121.2821.299
29.05.20201.2941.2981.277,51.298
01.06.20201.272,51.2831.263,51.279
02.06.20201.2901.3131.286,51.308
03.06.20201.3361.3381.313,51.321
04.06.20201.336,51.340,51.2981.309,5
05.06.20201.3251.3361.312,51.334,5
08.06.20201.359,51.361,51.346,51.361
09.06.20201.3651.3671.3351.348
10.06.20201.3281.343,51.3221.333
11.06.20201.300,51.311,51.288,51.289,5
12.06.20201.266,51.282,51.247,51.280,5
15.06.20201.269,51.274,51.2381.238
16.06.20201.270,51.3021.2611.297,5
17.06.20201.2871.289,51.2671.276
18.06.20201.2701.2731.2551.267,5
19.06.20201.2801.2821.2601.269,5
22.06.20201.2641.2761.2611.265
23.06.20201.2701.2891.263,51.272
24.06.20201.2701.275,51.262,51.268
25.06.20201.2551.258,51.233,51.235,5
26.06.20201.247,51.2581.243,51.250,5
29.06.20201.2331.237,51.218,51.218,5
30.06.20201.2451.253,51.2331.234,5
01.07.20201.2451.2471.227,51.233,5
02.07.20201.2241.253,51.2241.246
03.07.20201.257,51.257,51.227,51.237
06.07.20201.242,51.2571.2391.249,5
07.07.20201.253,51.2541.2371.243,5
08.07.20201.236,51.248,51.2331.233,5
09.07.20201.237,51.2411.224,51.228
10.07.20201.219,51.2231.2051.205
13.07.20201.229,51.254,51.2241.252
14.07.20201.247,51.261,51.239,51.254,5
15.07.20201.280,51.3121.2791.298
16.07.20201.3141.322,51.3001.308
17.07.20201.2941.3001.2811.286,5
20.07.20201.296,51.2971.2771.293
21.07.20201.285,51.286,51.2561.263,5
22.07.20201.264,51.2771.2611.262
27.07.20201.2521.253,51.238,51.252,5
28.07.20201.251,51.255,51.237,51.238,5
29.07.20201.2241.2311.219,51.227
30.07.20201.2271.227,51.2081.210,5
31.07.20201.203,51.203,51.1691.170
03.08.20201.184,51.1981.183,51.192,5
04.08.20201.221,51.2611.2201.257,5
05.08.20201.2501.270,51.2391.270,5
06.08.20201.264,51.283,51.255,51.278,5
07.08.20201.2751.2961.2381.258,5
11.08.20201.2401.269,51.239,51.268
12.08.20201.270,51.3001.2691.297
13.08.20201.3081.3081.2901.292
14.08.20201.2921.2931.2711.280
17.08.20201.276,51.2781.258,51.258,5
18.08.20201.255,51.2641.2441.257,5
19.08.20201.250,51.260,51.247,51.257
20.08.20201.2521.257,51.246,51.247
21.08.20201.2561.273,51.2551.265
24.08.20201.2601.265,51.2581.260
25.08.20201.279,51.2901.276,51.285,5
26.08.20201.2741.2851.2711.277,5
27.08.20201.2641.2651.2541.257
28.08.20201.2691.2791.249,51.260
31.08.20201.3351.408,51.325,51.374,5
01.09.20201.4181.442,51.3851.400
02.09.20201.4291.4301.3921.394
03.09.20201.4051.4091.3811.393
04.09.20201.3751.390,51.3661.382,5
07.09.20201.391,51.394,51.373,51.380
08.09.20201.3921.3931.363,51.372
09.09.20201.3511.3511.3331.339
10.09.20201.3411.344,51.3251.339
11.09.20201.3191.3431.3161.342,5
14.09.20201.3421.3481.3291.345,5
15.09.20201.341,51.3431.3321.333,5
16.09.20201.3301.3301.3181.318
17.09.20201.3131.3231.304,51.319,5
18.09.20201.3191.3261.3101.312
23.09.20201.3071.318,51.2971.315
24.09.20201.3101.311,51.298,51.302,5
25.09.20201.304,51.308,51.2881.308
28.09.20201.3201.3321.3091.332
29.09.20201.300,51.309,51.290,51.295
30.09.20201.286,51.2871.258,51.258,5
02.10.20201.269,51.276,51.2451.249
05.10.20201.2691.286,51.2671.277
06.10.20201.285,51.293,51.282,51.293,5
07.10.20201.2791.285,51.271,51.280
08.10.20201.2851.2861.273,51.274
09.10.20201.2741.275,51.2511.261
12.10.20201.268,51.268,51.247,51.251
13.10.20201.2581.2591.242,51.249,5
14.10.20201.2351.2431.2261.236
15.10.20201.234,51.2481.2291.244,5
16.10.20201.229,51.235,51.2221.223,5
19.10.20201.2271.2381.226,51.233,5
20.10.20201.234,51.2371.2101.211,5
21.10.20201.2131.2271.2071.220,5
22.10.20201.2091.216,51.203,51.210
23.10.20201.2191.2321.2141.229
26.10.20201.228,51.2351.2241.235
27.10.20201.232,51.232,51.2101.212,5
28.10.20201.200,51.200,51.1801.183
29.10.20201.1671.1821.162,51.173
30.10.20201.173,51.1771.1401.144,5
02.11.20201.1611.1881.160,51.181,5
04.11.20201.201,51.2051.187,51.189
05.11.20201.1901.191,51.164,51.182,5
06.11.20201.1901.2251.182,51.217
09.11.20201.2321.255,51.2271.250
10.11.20201.2881.3041.269,51.286,5
11.11.20201.3151.3261.306,51.321,5
12.11.20201.299,51.305,51.278,51.288
13.11.20201.281,51.2911.261,51.266,5
16.11.20201.2881.312,51.2871.309
17.11.20201.328,51.336,51.3141.320,5
18.11.20201.3201.3261.3091.319
19.11.20201.319,51.3321.3121.328,5
20.11.20201.3121.328,51.3011.325
24.11.20201.3501.363,51.342,51.351
25.11.20201.3511.354,51.327,51.332,5
26.11.20201.328,51.3341.3161.330
27.11.20201.331,51.337,51.321,51.331
30.11.20201.330,51.3311.2601.286,5
01.12.20201.292,51.305,51.2861.303,5
02.12.20201.3241.343,51.3181.340
03.12.20201.3391.3431.324,51.328
04.12.20201.3201.332,51.3181.326,5
07.12.20201.343,51.3531.337,51.343,5
08.12.20201.3301.3391.325,51.331,5
09.12.20201.3251.3371.322,51.334
10.12.20201.342,51.3471.3301.333
11.12.20201.3301.343,51.3191.332,5
14.12.20201.3261.3521.324,51.340
15.12.20201.3311.3371.3251.332,5
16.12.20201.3441.353,51.3401.343,5
17.12.20201.3381.3441.333,51.341
18.12.20201.3471.3491.334,51.343
21.12.20201.3491.3511.3331.340
22.12.20201.3481.3511.336,51.342,5
23.12.20201.3431.3441.3211.326,5
24.12.20201.3381.3491.3341.338
25.12.20201.3431.350,51.340,51.350,5
28.12.20201.349,51.354,51.339,51.346
29.12.20201.3551.3701.3481.370
30.12.20201.366,51.377,51.3521.365,5