8316.T: Sumitomo Mitsui Financial Group, Inc. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.651,2768
KAPANIŞ 5.649,7679
En Düşük
DÜŞÜK 4.927
En Yüksek
YÜKSEK 6.733
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 5.160 | 5.187 | 5.144 | 5.183 |
| 06.01.2026 | 5.241 | 5.342 | 5.236 | 5.330 |
| 07.01.2026 | 5.297 | 5.303 | 5.212 | 5.212 |
| 08.01.2026 | 5.151 | 5.164 | 5.097 | 5.103 |
| 09.01.2026 | 5.147 | 5.263 | 5.136 | 5.253 |
| 13.01.2026 | 5.358 | 5.415 | 5.329 | 5.415 |
| 14.01.2026 | 5.488 | 5.555 | 5.426 | 5.555 |
| 15.01.2026 | 5.555 | 5.675 | 5.523 | 5.675 |
| 16.01.2026 | 5.685 | 5.715 | 5.626 | 5.626 |
| 19.01.2026 | 5.617 | 5.683 | 5.575 | 5.671 |
| 20.01.2026 | 5.660 | 5.665 | 5.580 | 5.594 |
| 21.01.2026 | 5.500 | 5.508 | 5.395 | 5.395 |
| 22.01.2026 | 5.495 | 5.500 | 5.408 | 5.408 |
| 23.01.2026 | 5.421 | 5.559 | 5.419 | 5.541 |
| 26.01.2026 | 5.357 | 5.483 | 5.353 | 5.387 |
| 27.01.2026 | 5.400 | 5.458 | 5.353 | 5.430 |
| 28.01.2026 | 5.400 | 5.414 | 5.339 | 5.346 |
| 29.01.2026 | 5.411 | 5.442 | 5.331 | 5.421 |
| 30.01.2026 | 5.450 | 5.492 | 5.415 | 5.472 |
| 02.02.2026 | 5.550 | 5.554 | 5.286 | 5.286 |
| 03.02.2026 | 5.483 | 5.555 | 5.417 | 5.546 |
| 04.02.2026 | 5.549 | 5.648 | 5.511 | 5.630 |
| 05.02.2026 | 5.670 | 5.697 | 5.589 | 5.653 |
| 06.02.2026 | 5.584 | 5.910 | 5.539 | 5.910 |
| 09.02.2026 | 6.110 | 6.143 | 5.940 | 5.984 |
| 10.02.2026 | 6.002 | 6.161 | 5.993 | 6.134 |
| 12.02.2026 | 6.099 | 6.284 | 6.046 | 6.204 |
| 13.02.2026 | 6.136 | 6.198 | 6.062 | 6.062 |
| 16.02.2026 | 5.973 | 6.019 | 5.849 | 5.856 |
| 17.02.2026 | 5.804 | 5.873 | 5.716 | 5.716 |
| 18.02.2026 | 5.903 | 5.914 | 5.850 | 5.878 |
| 19.02.2026 | 5.978 | 6.129 | 5.965 | 6.129 |
| 20.02.2026 | 6.045 | 6.048 | 5.939 | 5.963 |
| 24.02.2026 | 5.880 | 5.890 | 5.786 | 5.808 |
| 25.02.2026 | 5.790 | 5.799 | 5.643 | 5.699 |
| 26.02.2026 | 5.834 | 5.903 | 5.825 | 5.890 |
| 27.02.2026 | 5.886 | 5.997 | 5.835 | 5.997 |
| 02.03.2026 | 5.691 | 5.798 | 5.595 | 5.727 |
| 03.03.2026 | 5.685 | 5.755 | 5.535 | 5.562 |
| 04.03.2026 | 5.275 | 5.422 | 5.098 | 5.199 |
| 05.03.2026 | 5.403 | 5.483 | 5.303 | 5.392 |
| 06.03.2026 | 5.292 | 5.423 | 5.279 | 5.423 |
| 09.03.2026 | 5.050 | 5.236 | 5.028 | 5.210 |
| 10.03.2026 | 5.310 | 5.402 | 5.251 | 5.356 |
| 11.03.2026 | 5.400 | 5.469 | 5.302 | 5.302 |
| 12.03.2026 | 5.280 | 5.287 | 5.062 | 5.154 |
| 13.03.2026 | 4.987 | 5.131 | 4.986 | 5.108 |
| 16.03.2026 | 5.070 | 5.129 | 5.024 | 5.080 |
| 17.03.2026 | 5.180 | 5.220 | 5.072 | 5.126 |
| 18.03.2026 | 5.194 | 5.267 | 5.162 | 5.256 |
| 19.03.2026 | 5.188 | 5.208 | 5.128 | 5.156 |
| 23.03.2026 | 5.000 | 5.030 | 4.935 | 5.009 |
| 24.03.2026 | 5.122 | 5.148 | 5.047 | 5.148 |
| 25.03.2026 | 5.300 | 5.372 | 5.262 | 5.311 |
| 26.03.2026 | 5.330 | 5.337 | 5.202 | 5.246 |
| 27.03.2026 | 5.189 | 5.285 | 5.188 | 5.246 |
| 30.03.2026 | 4.967 | 5.060 | 4.927 | 5.053 |
| 31.03.2026 | 4.955 | 5.196 | 4.955 | 5.006 |
| 01.04.2026 | 5.281 | 5.475 | 5.235 | 5.455 |
| 02.04.2026 | 5.555 | 5.556 | 5.342 | 5.388 |
| 03.04.2026 | 5.436 | 5.458 | 5.351 | 5.373 |
| 06.04.2026 | 5.392 | 5.444 | 5.368 | 5.379 |
| 07.04.2026 | 5.412 | 5.480 | 5.392 | 5.418 |
| 08.04.2026 | 5.700 | 5.705 | 5.598 | 5.621 |
| 09.04.2026 | 5.639 | 5.676 | 5.546 | 5.552 |
| 10.04.2026 | 5.552 | 5.602 | 5.536 | 5.536 |
| 13.04.2026 | 5.550 | 5.641 | 5.520 | 5.577 |
| 14.04.2026 | 5.625 | 5.630 | 5.522 | 5.539 |
| 15.04.2026 | 5.615 | 5.699 | 5.611 | 5.650 |
| 16.04.2026 | 5.690 | 5.738 | 5.660 | 5.690 |
| 17.04.2026 | 5.660 | 5.662 | 5.559 | 5.598 |
| 20.04.2026 | 5.623 | 5.640 | 5.568 | 5.575 |
| 21.04.2026 | 5.590 | 5.590 | 5.452 | 5.471 |
| 22.04.2026 | 5.468 | 5.483 | 5.388 | 5.442 |
| 23.04.2026 | 5.404 | 5.428 | 5.297 | 5.350 |
| 24.04.2026 | 5.383 | 5.389 | 5.298 | 5.347 |
| 27.04.2026 | 5.313 | 5.421 | 5.268 | 5.404 |
| 28.04.2026 | 5.470 | 5.667 | 5.437 | 5.648 |
| 30.04.2026 | 5.609 | 5.609 | 5.420 | 5.512 |
| 01.05.2026 | 5.512 | 5.562 | 5.431 | 5.541 |
| 07.05.2026 | 5.650 | 5.730 | 5.574 | 5.689 |
| 08.05.2026 | 5.589 | 5.605 | 5.498 | 5.546 |
| 11.05.2026 | 5.600 | 5.669 | 5.553 | 5.661 |
| 12.05.2026 | 5.750 | 5.795 | 5.676 | 5.789 |
| 13.05.2026 | 5.835 | 5.889 | 5.795 | 5.852 |
| 14.05.2026 | 5.735 | 5.804 | 5.644 | 5.675 |
| 15.05.2026 | 5.748 | 5.814 | 5.630 | 5.702 |
| 18.05.2026 | 5.758 | 5.817 | 5.703 | 5.732 |
| 19.05.2026 | 5.895 | 5.974 | 5.845 | 5.942 |
| 20.05.2026 | 6.088 | 6.109 | 5.842 | 5.882 |
| 21.05.2026 | 6.050 | 6.183 | 6.031 | 6.031 |
| 22.05.2026 | 6.045 | 6.083 | 5.978 | 6.006 |
| 25.05.2026 | 6.010 | 6.086 | 5.970 | 6.056 |
| 26.05.2026 | 6.000 | 6.084 | 5.982 | 6.065 |
| 27.05.2026 | 6.017 | 6.030 | 5.933 | 5.950 |
| 28.05.2026 | 5.914 | 5.939 | 5.810 | 5.849 |
| 29.05.2026 | 5.850 | 5.944 | 5.819 | 5.819 |
| 01.06.2026 | 5.815 | 5.939 | 5.793 | 5.861 |
| 02.06.2026 | 5.880 | 5.951 | 5.794 | 5.951 |
| 03.06.2026 | 6.040 | 6.156 | 6.012 | 6.148 |
| 04.06.2026 | 6.116 | 6.218 | 6.005 | 6.129 |
| 05.06.2026 | 6.284 | 6.408 | 6.213 | 6.230 |
| 08.06.2026 | 6.136 | 6.185 | 6.028 | 6.105 |
| 09.06.2026 | 6.180 | 6.254 | 6.137 | 6.182 |
| 10.06.2026 | 6.258 | 6.385 | 6.207 | 6.227 |
| 11.06.2026 | 6.127 | 6.233 | 6.077 | 6.203 |
| 12.06.2026 | 6.350 | 6.439 | 6.309 | 6.406 |
| 15.06.2026 | 6.506 | 6.725 | 6.495 | 6.519 |
| 16.06.2026 | 6.455 | 6.481 | 6.363 | 6.409 |
| 17.06.2026 | 6.544 | 6.578 | 6.450 | 6.450 |
| 18.06.2026 | 6.600 | 6.733 | 6.573 | 6.728 |
| 19.06.2026 | 6.702 | 6.711 | 6.471 | 6.482 |