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

2005 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.856,915
KAPANIŞ 2.859,2163

En Düşük

DÜŞÜK 2.196,66

En Yüksek

YÜKSEK 4.333,33
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20052.4602.473,332.446,662.463,33
05.01.20052.4502.456,662.423,332.433,33
06.01.20052.4202.4602.416,662.460
07.01.20052.453,332.466,662.426,662.426,66
11.01.20052.463,332.483,332.4502.463,33
12.01.20052.436,662.463,332.426,662.430
13.01.20052.4302.443,332.406,662.423,33
14.01.20052.406,662.4402.393,332.440
17.01.20052.453,332.4602.443,332.453,33
18.01.20052.453,332.4602.433,332.446,66
19.01.20052.4402.453,332.416,662.416,66
20.01.20052.406,662.413,332.386,662.396,66
21.01.20052.376,662.3902.3602.366,66
24.01.20052.3802.403,332.376,662.396,66
25.01.20052.3902.4002.3702.396,66
26.01.20052.413,332.426,662.406,662.420
27.01.20052.423,332.433,332.4102.410
28.01.20052.4102.4202.386,662.413,33
31.01.20052.4102.4302.403,332.420
01.02.20052.426,662.426,662.403,332.410
02.02.20052.4002.4202.383,332.393,33
03.02.20052.336,662.386,662.326,662.326,66
04.02.20052.273,332.3102.2602.286,66
07.02.20052.3102.3202.3002.300
08.02.20052.3002.333,332.283,332.326,66
09.02.20052.3302.336,662.3102.326,66
10.02.20052.373,332.406,662.353,332.390
14.02.20052.413,332.433,332.393,332.393,33
15.02.20052.406,662.416,662.376,662.383,33
16.02.20052.373,332.4002.373,332.390
17.02.20052.3902.393,332.373,332.380
18.02.20052.3802.4002.3702.383,33
21.02.20052.383,332.403,332.383,332.396,66
22.02.20052.393,332.403,332.3802.393,33
23.02.20052.3602.3702.353,332.360
24.02.20052.366,662.3702.3602.370
25.02.20052.386,662.3902.3802.386,66
28.02.20052.396,662.4202.393,332.420
01.03.20052.416,662.4302.386,662.420
02.03.20052.433,332.4602.4302.440
03.03.20052.463,332.476,662.443,332.476,66
04.03.20052.473,332.483,332.456,662.483,33
07.03.20052.493,332.503,332.4902.493,33
08.03.20052.4702.483,332.466,662.476,66
09.03.20052.463,332.483,332.456,662.470
10.03.20052.4702.483,332.4602.470
11.03.20052.476,662.493,332.473,332.480
14.03.20052.5002.513,332.486,662.496,66
15.03.20052.4902.5002.476,662.493,33
16.03.20052.496,662.496,662.4802.486,66
17.03.20052.466,662.483,332.463,332.466,66
18.03.20052.4702.476,662.4602.470
22.03.20052.456,662.466,662.4502.456,66
23.03.20052.4402.446,662.426,662.433,33
24.03.20052.423,332.4302.4102.413,33
25.03.20052.413,332.4302.403,332.430
28.03.20052.4202.446,662.416,662.446,66
29.03.20052.4502.4502.4302.430
30.03.20052.403,332.423,332.3902.406,66
31.03.20052.4002.426,662.4002.420
01.04.20052.4002.433,332.396,662.433,33
04.04.20052.433,332.433,332.413,332.420
05.04.20052.423,332.433,332.406,662.420
06.04.20052.4102.423,332.396,662.410
07.04.20052.403,332.406,662.376,662.393,33
08.04.20052.393,332.393,332.366,662.380
11.04.20052.373,332.383,332.3602.373,33
12.04.20052.3702.376,662.356,662.356,66
13.04.20052.3602.3702.336,662.360
14.04.20052.336,662.3402.306,662.333,33
15.04.20052.3002.326,662.296,662.306,66
18.04.20052.273,332.286,662.253,332.256,66
19.04.20052.283,332.296,662.276,662.293,33
20.04.20052.316,662.316,662.283,332.290
21.04.20052.266,662.286,662.2502.286,66
22.04.20052.3002.303,332.276,662.286,66
25.04.20052.276,662.286,662.276,662.276,66
26.04.20052.2802.2802.263,332.266,66
27.04.20052.2502.2602.243,332.253,33
28.04.20052.253,332.2602.2402.260
02.05.20052.266,662.2802.2502.280
06.05.20052.293,332.316,662.2902.303,33
09.05.20052.3002.306,662.283,332.296,66
10.05.20052.3002.3002.2702.283,33
11.05.20052.276,662.276,662.2502.276,66
12.05.20052.256,662.263,332.2502.260
13.05.20052.266,662.2702.2502.250
16.05.20052.246,662.2602.233,332.236,66
17.05.20052.253,332.253,332.196,662.216,66
18.05.20052.226,662.2302.2002.200
19.05.20052.233,332.243,332.2002.240
20.05.20052.2502.2702.243,332.256,66
23.05.20052.256,662.276,662.243,332.266,66
24.05.20052.283,332.313,332.276,662.283,33
25.05.20052.283,332.306,662.273,332.290
26.05.20052.276,662.2902.273,332.276,66
27.05.20052.276,662.2802.256,662.276,66
30.05.20052.3102.356,662.3102.356,66
31.05.20052.363,332.3702.3502.350
01.06.20052.3302.383,332.326,662.380
02.06.20052.4002.413,332.386,662.400
03.06.20052.4102.416,662.376,662.410
06.06.20052.4002.4202.393,332.403,33
07.06.20052.4002.403,332.376,662.390
08.06.20052.3902.4202.386,662.410
09.06.20052.4102.4102.386,662.393,33
10.06.20052.396,662.4102.393,332.396,66
13.06.20052.393,332.4102.3902.396,66
14.06.20052.383,332.3902.3802.380
15.06.20052.406,662.446,662.403,332.443,33
16.06.20052.453,332.483,332.4502.466,66
17.06.20052.466,662.473,332.446,662.473,33
20.06.20052.466,662.466,662.446,662.456,66
21.06.20052.443,332.476,662.443,332.476,66
22.06.20052.4602.476,662.443,332.476,66
23.06.20052.4802.493,332.476,662.490
24.06.20052.4602.4902.4602.490
27.06.20052.483,332.483,332.4602.463,33
28.06.20052.456,662.476,662.453,332.473,33
29.06.20052.476,662.493,332.473,332.493,33
30.06.20052.5002.506,662.4902.500
01.07.20052.496,662.513,332.4902.506,66
04.07.20052.506,662.513,332.496,662.500
05.07.20052.486,662.496,662.476,662.483,33
06.07.20052.486,662.5002.4602.463,33
07.07.20052.453,332.4602.4402.450
08.07.20052.446,662.463,332.443,332.450
11.07.20052.456,662.473,332.443,332.446,66
12.07.20052.466,662.4702.453,332.460
13.07.20052.456,662.463,332.446,662.460
14.07.20052.4802.486,662.4702.473,33
15.07.20052.4902.496,662.486,662.490
18.07.20052.4902.4902.4902.490
19.07.20052.483,332.486,662.446,662.446,66
20.07.20052.4402.446,662.423,332.423,33
21.07.20052.4302.4302.4002.406,66
22.07.20052.4102.413,332.383,332.390
25.07.20052.386,662.396,662.373,332.386,66
26.07.20052.383,332.386,662.3702.383,33
27.07.20052.383,332.4002.3802.400
28.07.20052.423,332.453,332.416,662.446,66
29.07.20052.476,662.483,332.453,332.470
01.08.20052.473,332.483,332.4702.470
02.08.20052.4702.483,332.4602.476,66
03.08.20052.483,332.5102.473,332.483,33
04.08.20052.4902.4902.456,662.480
05.08.20052.4602.4702.433,332.443,33
08.08.20052.426,662.443,332.4102.440
09.08.20052.453,332.476,662.4402.463,33
10.08.20052.493,332.5502.4902.540
11.08.20052.606,662.723,332.606,662.706,66
12.08.20052.723,332.8002.7202.790
15.08.20052.783,332.896,662.776,662.863,33
16.08.20052.846,662.8702.816,662.860
17.08.20052.833,332.943,332.816,662.850
18.08.20052.8902.913,332.8502.850
19.08.20052.8502.9202.8302.916,66
22.08.20052.9503.1002.946,663.100
23.08.20053.0703.0902.953,332.970
24.08.20052.913,333.0202.9103.000
25.08.20052.966,662.993,332.9002.910
26.08.20052.926,662.9402.873,332.906,66
29.08.20052.923,332.9702.883,332.890
30.08.20052.946,663.013,332.926,663.000
31.08.20053.006,663.0402.956,663.006,66
01.09.20052.9703.0302.926,662.940
02.09.20052.893,332.956,662.883,332.903,33
05.09.20052.9302.993,332.903,332.993,33
06.09.20052.9903.0002.956,662.970
07.09.20052.9902.996,662.913,332.946,66
08.09.20052.933,332.966,662.9102.963,33
09.09.20052.966,662.993,332.923,332.980
12.09.20053.046,663.1203.0403.096,66
13.09.20053.103,333.1403.066,663.136,66
14.09.20053.113,333.126,663.106,663.113,33
15.09.20053.1003.146,663.093,333.146,66
16.09.20053.1803.236,663.153,333.216,66
19.09.20053.216,673.216,673.216,673.216,67
20.09.20053.3203.366,663.2303.366,66
21.09.20053.433,333.466,663.333,333.433,33
22.09.20053.366,663.4003.333,333.366,66
23.09.20053.366,673.366,673.366,673.366,67
26.09.20053.366,663.5003.366,663.433,33
27.09.20053.5003.566,663.366,663.366,66
28.09.20053.366,663.533,333.366,663.533,33
29.09.20053.566,663.866,663.533,333.566,66
30.09.20053.633,333.7003.5003.566,66
03.10.20053.5003.566,663.4003.533,33
04.10.20053.4003.5003.366,663.433,33
05.10.20053.366,663.4003.2803.310
06.10.20053.2003.266,663.1803.186,66
07.10.20053.3203.366,663.2103.293,33
10.10.20053.293,333.293,333.293,333.293,33
11.10.20053.4003.5003.333,333.466,66
12.10.20053.6003.666,663.466,663.466,66
13.10.20053.4003.633,333.366,663.600
14.10.20053.533,333.6003.433,333.466,66
17.10.20053.433,333.5003.4003.400
18.10.20053.4003.566,663.4003.433,33
19.10.20053.433,333.5003.366,663.400
20.10.20053.433,333.466,663.4003.400
21.10.20053.433,333.5003.333,333.466,66
24.10.20053.466,663.533,333.433,333.500
25.10.20053.533,333.566,663.5003.533,33
26.10.20053.5003.566,663.466,663.500
27.10.20053.5003.566,663.5003.566,66
28.10.20053.5003.566,663.466,663.466,66
31.10.20053.566,663.633,333.5003.566,66
01.11.20053.7003.8003.666,663.800
02.11.20053.8003.933,333.733,333.833,33
03.11.20053.833,333.833,333.833,333.833,33
04.11.20053.966,664.0003.866,663.866,66
07.11.20053.933,334.1003.9003.933,33
08.11.20054.0004.033,333.866,663.933,33
09.11.20053.833,333.9003.8003.833,33
10.11.20053.766,663.866,663.666,663.800
11.11.20053.833,333.933,333.8003.833,33
14.11.20053.866,663.866,663.733,333.733,33
15.11.20053.766,663.833,333.7003.700
16.11.20053.666,663.833,333.6003.800
17.11.20053.833,333.9003.766,663.866,66
18.11.20054.0004.033,333.933,333.933,33
21.11.20053.866,663.966,663.766,663.833,33
22.11.20053.733,333.8003.7003.733,33
23.11.20053.733,333.733,333.733,333.733,33
24.11.20053.8003.833,333.666,663.666,66
25.11.20053.666,663.933,333.666,663.866,66
28.11.20053.833,333.866,663.766,663.800
29.11.20053.766,663.866,663.766,663.833,33
30.11.20053.8003.833,333.733,333.766,66
01.12.20053.766,663.833,333.733,333.833,33
02.12.20053.833,333.9003.766,663.766,66
05.12.20053.8003.833,333.733,333.833,33
06.12.20054.0004.033,333.833,333.966,66
07.12.20054.133,334.2004.0004.033,33
08.12.20054.0004.133,333.9003.966,66
09.12.20054.066,664.133,333.966,664.100
12.12.20054.2004.266,664.166,664.200
13.12.20054.2004.233,334.1004.166,66
14.12.20054.133,334.233,334.066,664.066,66
15.12.20054.1004.133,334.033,334.033,33
16.12.20054.033,334.133,334.0004.100
19.12.20054.1004.133,334.066,664.133,33
20.12.20054.2004.233,334.1004.233,33
21.12.20054.266,664.333,334.2004.200
22.12.20054.2004.233,334.133,334.166,66
23.12.20054.2004.2004.2004.200
26.12.20054.233,334.3004.2004.266,66
27.12.20054.266,664.3004.2004.233,33
28.12.20054.233,334.266,664.2004.266,66
29.12.20054.266,664.266,664.2004.233,33
30.12.20054.166,664.2004.1004.166,66