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 Mitsui Financial Group, Inc. logosu
8316.T
Sumitomo Mitsui Financial Group, Inc.
09:30:00
6482 ¥
0.0000 (%0.00)
Önceki Kapanış: 6728
Düşük₺6471
Yüksek₺6711
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8316.T: Sumitomo Mitsui Financial Group, Inc. Arşiv

2004 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.293,7113
KAPANIŞ 2.293,1257

En Düşük

DÜŞÜK 1.720

En Yüksek

YÜKSEK 2.846,66
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
05.01.20041.9701.973,331.916,661.920
06.01.20041.8401.873,331.8401.856,66
07.01.20041.833,331.843,331.803,331.830
08.01.20041.8301.886,661.8201.846,66
13.01.20041.8101.8101.783,331.806,66
14.01.20041.8001.8401.783,331.836,66
15.01.20041.8501.8701.823,331.826,66
16.01.20041.843,331.876,661.8301.876,66
19.01.20041.903,331.926,661.893,331.926,66
20.01.20041.926,661.9501.8901.893,33
21.01.20041.893,331.9201.873,331.883,33
22.01.20041.9101.913,331.893,331.903,33
23.01.20041.936,661.953,331.916,661.950
26.01.20041.8501.9101.843,331.903,33
27.01.20041.936,661.9401.916,661.916,66
28.01.20041.903,331.936,661.896,661.923,33
29.01.20041.9001.936,661.896,661.916,66
30.01.20041.923,331.9301.886,661.900
02.02.20041.9001.9101.853,331.860
03.02.20041.8601.866,661.8201.833,33
04.02.20041.806,661.8201.743,331.743,33
05.02.20041.7301.793,331.7201.763,33
06.02.20041.796,661.813,331.766,661.800
09.02.20041.833,331.8701.803,331.816,66
10.02.20041.833,331.896,661.826,661.893,33
12.02.20041.9101.943,331.906,661.923,33
13.02.20041.9301.956,661.9001.950
16.02.20041.966,661.9901.9501.976,66
17.02.20041.9601.9901.926,661.986,66
18.02.20041.996,662.013,331.956,661.970
19.02.20041.993,332.0001.9501.953,33
20.02.20041.9601.966,661.9401.966,66
23.02.20041.953,331.983,331.9401.960
24.02.20041.923,331.9601.9001.920
25.02.20041.913,331.936,661.8901.900
26.02.20041.946,661.966,661.9201.966,66
27.02.20041.9902.026,661.983,332.026,66
01.03.20042.076,662.0902.053,332.090
02.03.20042.096,662.136,662.0802.130
03.03.20042.1602.176,662.123,332.160
04.03.20042.173,332.203,332.153,332.196,66
05.03.20042.213,332.213,332.096,662.176,66
08.03.20042.2102.213,332.146,662.170
09.03.20042.1402.216,662.136,662.216,66
10.03.20042.286,662.306,662.2202.286,66
11.03.20042.266,662.346,662.256,662.333,33
12.03.20042.3002.326,662.216,662.243,33
15.03.20042.326,662.3702.273,332.360
16.03.20042.3702.423,332.336,662.340
17.03.20042.386,662.413,332.373,332.393,33
18.03.20042.433,332.4702.383,332.406,66
19.03.20042.3702.3902.356,662.363,33
22.03.20042.383,332.4002.3302.340
23.03.20042.3002.403,332.293,332.393,33
24.03.20042.4802.506,662.416,662.506,66
25.03.20042.516,662.543,332.483,332.523,33
26.03.20042.5302.5802.5102.566,66
29.03.20042.586,662.6002.5002.540
30.03.20042.5002.5702.473,332.500
31.03.20042.496,662.5702.473,332.566,66
01.04.20042.593,332.6102.546,662.600
02.04.20042.566,662.6002.543,332.590
05.04.20042.5902.603,332.5702.586,66
06.04.20042.6002.693,332.5802.693,33
07.04.20042.6602.756,662.656,662.683,33
08.04.20042.693,332.733,332.6802.686,66
09.04.20042.623,332.666,662.593,332.623,33
12.04.20042.643,332.7202.643,332.706,66
13.04.20042.756,662.7802.733,332.773,33
14.04.20042.816,662.846,662.753,332.810
15.04.20042.8302.833,332.716,662.726,66
16.04.20042.633,332.7402.586,662.600
19.04.20042.5002.553,332.3902.523,33
20.04.20042.543,332.623,332.506,662.593,33
21.04.20042.566,662.6702.553,332.650
22.04.20042.696,662.703,332.5902.603,33
23.04.20042.5602.583,332.493,332.546,66
26.04.20042.4802.6002.4802.570
27.04.20042.5802.603,332.546,662.580
28.04.20042.683,332.713,332.646,662.713,33
30.04.20042.7102.7902.633,332.780
06.05.20042.813,332.843,332.6802.710
07.05.20042.676,662.7002.6102.640
10.05.20042.573,332.576,662.373,332.403,33
11.05.20042.383,332.523,332.373,332.406,66
12.05.20042.493,332.5102.453,332.500
13.05.20042.4902.516,662.423,332.430
14.05.20042.4302.466,662.356,662.376,66
17.05.20042.3102.333,332.236,662.293,33
18.05.20042.326,662.456,662.3202.453,33
19.05.20042.5302.596,662.506,662.596,66
20.05.20042.6702.6802.5402.573,33
21.05.20042.6202.6602.603,332.650
24.05.20042.7002.7402.6702.706,66
25.05.20042.673,332.7002.6402.640
26.05.20042.6202.693,332.566,662.600
27.05.20042.6202.643,332.5502.586,66
28.05.20042.646,662.6602.606,662.640
31.05.20042.6302.646,662.586,662.626,66
01.06.20042.636,662.656,662.606,662.646,66
02.06.20042.6002.633,332.576,662.593,33
03.06.20042.586,662.623,332.523,332.546,66
04.06.20042.533,332.556,662.4502.476,66
07.06.20042.563,332.606,662.5202.606,66
08.06.20042.6502.666,662.6202.630
09.06.20042.586,662.616,662.5602.566,66
10.06.20042.5602.593,332.546,662.580
11.06.20042.636,662.646,662.556,662.600
14.06.20042.576,662.603,332.5402.563,33
15.06.20042.563,332.563,332.503,332.526,66
16.06.20042.536,662.5702.513,332.540
17.06.20042.586,662.586,662.543,332.583,33
18.06.20042.576,662.576,662.5002.536,66
21.06.20042.5002.546,662.483,332.493,33
22.06.20042.466,662.5102.433,332.450
23.06.20042.4502.456,662.336,662.373,33
24.06.20042.3802.413,332.3602.393,33
25.06.20042.373,332.413,332.3402.396,66
28.06.20042.413,332.4902.403,332.486,66
29.06.20042.5002.506,662.456,662.466,66
30.06.20042.4702.506,662.463,332.493,33
01.07.20042.4702.486,662.386,662.396,66
02.07.20042.3402.353,332.313,332.336,66
05.07.20042.303,332.3102.266,662.300
06.07.20042.3002.3002.236,662.270
07.07.20042.203,332.2702.1902.246,66
08.07.20042.2502.2602.173,332.173,33
09.07.20042.1802.266,662.1802.266,66
12.07.20042.356,662.3602.286,662.340
13.07.20042.333,332.4002.3302.380
14.07.20042.4802.5002.386,662.413,33
15.07.20042.416,662.436,662.353,332.420
16.07.20042.3902.453,332.353,332.396,66
20.07.20042.393,332.453,332.3702.426,66
21.07.20042.453,332.463,332.426,662.440
22.07.20042.406,662.453,332.403,332.443,33
23.07.20042.436,662.443,332.363,332.376,66
26.07.20042.333,332.3502.303,332.310
27.07.20042.316,662.3302.273,332.273,33
28.07.20042.306,662.306,662.2502.296,66
29.07.20042.266,662.273,332.2202.233,33
30.07.20042.3002.3002.2102.236,66
02.08.20042.203,332.206,662.1602.176,66
03.08.20042.166,662.183,332.103,332.126,66
04.08.20042.1402.273,332.103,332.216,66
05.08.20042.203,332.2202.166,662.190
06.08.20042.123,332.166,662.096,662.116,66
09.08.20042.056,662.0902.0402.086,66
10.08.20042.0802.1502.0702.123,33
11.08.20042.163,332.193,332.123,332.150
12.08.20042.116,662.1702.096,662.103,33
13.08.20042.096,662.096,662.063,332.063,33
16.08.20042.063,332.066,661.996,662.023,33
17.08.20042.056,662.083,332.043,332.043,33
18.08.20042.063,332.076,662.0302.060
19.08.20042.093,332.1102.0702.100
20.08.20042.1002.123,332.0802.123,33
23.08.20042.116,662.143,332.1002.100
24.08.20042.123,332.126,662.0802.096,66
25.08.20042.043,332.1002.016,662.080
26.08.20042.1002.1202.093,332.100
27.08.20042.126,662.196,662.106,662.180
30.08.20042.183,332.233,332.176,662.210
31.08.20042.183,332.2202.153,332.203,33
01.09.20042.196,662.226,662.1902.213,33
02.09.20042.2302.2402.203,332.206,66
03.09.20042.2102.216,662.156,662.160
06.09.20042.166,662.1902.153,332.176,66
07.09.20042.1902.223,332.183,332.223,33
08.09.20042.233,332.2502.226,662.236,66
09.09.20042.2302.2402.203,332.216,66
10.09.20042.2202.223,332.176,662.203,33
13.09.20042.2102.216,662.166,662.190
14.09.20042.2002.213,332.183,332.196,66
15.09.20042.2002.2302.166,662.173,33
16.09.20042.1802.206,662.156,662.163,33
17.09.20042.166,662.173,332.116,662.120
21.09.20042.116,662.1402.076,662.083,33
22.09.20042.1002.106,662.083,332.086,66
24.09.20042.083,332.083,332.0602.076,66
27.09.20042.056,662.0602.023,332.036,66
28.09.20042.003,332.0702.003,332.043,33
29.09.20042.046,662.063,332.026,662.026,66
30.09.20042.046,662.1002.043,332.100
01.10.20042.143,332.2002.1402.186,66
04.10.20042.2502.323,332.236,662.320
05.10.20042.3002.323,332.283,332.296,66
06.10.20042.276,662.326,662.256,662.323,33
07.10.20042.3302.336,662.2702.283,33
08.10.20042.276,662.293,332.273,332.283,33
12.10.20042.266,662.3002.266,662.286,66
13.10.20042.306,662.313,332.276,662.290
14.10.20042.303,332.323,332.286,662.303,33
15.10.20042.2802.3002.273,332.286,66
18.10.20042.286,662.286,662.2602.263,33
19.10.20042.2702.2702.236,662.236,66
20.10.20042.2202.226,662.2002.200
21.10.20042.203,332.2102.1402.146,66
22.10.20042.1702.173,332.136,662.156,66
25.10.20042.1102.1702.106,662.150
26.10.20042.173,332.2002.146,662.190
27.10.20042.203,332.243,332.203,332.223,33
28.10.20042.2602.313,332.256,662.290
29.10.20042.296,662.3102.276,662.296,66
01.11.20042.233,332.2502.2202.226,66
02.11.20042.266,662.296,662.253,332.296,66
04.11.20042.3302.336,662.313,332.316,66
05.11.20042.3302.3402.3102.316,66
08.11.20042.316,662.316,662.2602.273,33
09.11.20042.253,332.2802.246,662.273,33
10.11.20042.2802.303,332.2702.303,33
11.11.20042.306,662.3302.2802.286,66
12.11.20042.283,332.3202.276,662.316,66
15.11.20042.3602.436,662.356,662.436,66
16.11.20042.443,332.4802.426,662.450
17.11.20042.4302.446,662.413,332.420
18.11.20042.4302.466,662.386,662.400
19.11.20042.403,332.4202.363,332.380
22.11.20042.333,332.356,662.3202.340
24.11.20042.333,332.383,332.3302.356,66
25.11.20042.3502.366,662.326,662.346,66
26.11.20042.346,662.373,332.333,332.343,33
29.11.20042.363,332.393,332.336,662.386,66
30.11.20042.3802.383,332.3502.383,33
01.12.20042.3502.416,662.343,332.403,33
02.12.20042.436,662.443,332.413,332.416,66
03.12.20042.426,662.4302.403,332.423,33
06.12.20042.4302.436,662.423,332.433,33
07.12.20042.413,332.433,332.3902.403,33
08.12.20042.413,332.4302.376,662.416,66
09.12.20042.4202.423,332.343,332.366,66
10.12.20042.3402.366,662.326,662.326,66
13.12.20042.343,332.353,332.3102.326,66
14.12.20042.3402.3602.326,662.360
15.12.20042.363,332.373,332.336,662.336,66
16.12.20042.336,662.356,662.316,662.343,33
17.12.20042.353,332.383,332.343,332.356,66
20.12.20042.356,662.3802.346,662.356,66
21.12.20042.373,332.423,332.3702.413,33
22.12.20042.426,662.433,332.4102.430
24.12.20042.4402.456,662.426,662.430
27.12.20042.436,662.4502.4102.440
28.12.20042.433,332.4902.4302.483,33
29.12.20042.486,662.503,332.436,662.463,33
30.12.20042.466,662.5002.4602.483,33