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

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.284,7036
KAPANIŞ 2.286,6476

En Düşük

DÜŞÜK 895

En Yüksek

YÜKSEK 3.213,33
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20082.736,662.7402.633,332.660
07.01.20082.593,332.7002.583,332.640
08.01.20082.6302.816,662.616,662.816,66
09.01.20082.7502.893,332.723,332.873,33
10.01.20082.846,662.923,332.803,332.806,66
11.01.20082.836,662.863,332.733,332.786,66
15.01.20082.803,332.843,332.743,332.763,33
16.01.20082.666,662.7902.6502.676,66
17.01.20082.7402.7502.543,332.673,33
18.01.20082.5402.686,662.5302.670
21.01.20082.606,662.643,332.503,332.530
22.01.20082.4302.466,662.333,332.333,33
23.01.20082.496,662.506,662.3902.456,66
24.01.20082.556,662.613,332.5202.583,33
25.01.20082.623,332.823,332.623,332.813,33
28.01.20082.7502.763,332.616,662.663,33
29.01.20082.793,332.8102.7302.753,33
30.01.20082.786,662.873,332.716,662.826,66
31.01.20082.7002.8502.653,332.793,33
01.02.20082.796,662.866,662.6902.723,33
04.02.20082.7902.8402.773,332.803,33
05.02.20082.796,662.8202.756,662.786,66
06.02.20082.703,332.726,662.673,332.703,33
07.02.20082.6702.7002.603,332.680
08.02.20082.713,332.726,662.5702.586,66
12.02.20082.5702.636,662.506,662.596,66
13.02.20082.666,662.673,332.523,332.540
14.02.20082.6302.633,332.556,662.616,66
15.02.20082.6102.6202.566,662.596,66
18.02.20082.586,662.6502.556,662.566,66
19.02.20082.633,332.7002.586,662.643,33
20.02.20082.643,332.663,332.4602.493,33
21.02.20082.536,662.5802.493,332.543,33
22.02.20082.503,332.566,662.5002.550
25.02.20082.616,662.6902.593,332.673,33
26.02.20082.7402.753,332.6502.663,33
27.02.20082.716,662.733,332.6902.716,66
28.02.20082.696,662.706,662.6402.683,33
29.02.20082.616,662.6302.5402.573,33
03.03.20082.4902.4902.4502.463,33
04.03.20082.4502.453,332.363,332.390
05.03.20082.386,662.406,662.3402.356,66
06.03.20082.3802.4502.363,332.433,33
07.03.20082.323,332.326,662.2702.280
10.03.20082.213,332.293,332.213,332.266,66
11.03.20082.2102.303,332.1702.290
12.03.20082.423,332.463,332.4102.436,66
13.03.20082.343,332.353,332.2302.260
14.03.20082.326,662.3502.206,662.226,66
17.03.20082.166,662.203,332.1102.150
18.03.20082.146,662.193,332.123,332.153,33
19.03.20082.286,662.286,662.196,662.260
21.03.20082.326,662.413,332.286,662.393,33
24.03.20082.3802.503,332.353,332.463,33
25.03.20082.493,332.496,662.3602.430
26.03.20082.3802.453,332.343,332.370
27.03.20082.3202.353,332.283,332.293,33
28.03.20082.293,332.333,332.2302.283,33
31.03.20082.233,332.2702.176,662.186,66
01.04.20082.233,332.276,662.1902.256,66
02.04.20082.4002.476,662.376,662.460
03.04.20082.483,332.563,332.446,662.550
04.04.20082.533,332.6002.516,662.563,33
07.04.20082.5502.6002.5302.580
08.04.20082.5502.5602.476,662.483,33
09.04.20082.4902.496,662.383,332.423,33
10.04.20082.3802.4702.363,332.416,66
11.04.20082.386,662.4402.376,662.440
14.04.20082.336,662.3502.326,662.336,66
15.04.20082.333,332.4202.303,332.390
16.04.20082.456,662.486,662.436,662.453,33
17.04.20082.553,332.6102.546,662.563,33
18.04.20082.566,662.593,332.503,332.566,66
21.04.20082.6502.656,662.6202.656,66
22.04.20082.5902.616,662.5402.543,33
23.04.20082.483,332.6302.483,332.586,66
24.04.20082.576,662.6402.5702.580
25.04.20082.613,332.766,662.603,332.736,66
28.04.20082.933,333.036,662.913,332.986,66
30.04.20082.9203.116,662.9002.983,33
01.05.20082.9502.966,662.8802.903,33
02.05.20083.003,333.0602.9803.036,66
07.05.20083.093,333.113,332.986,663.006,66
08.05.20082.9402.9402.906,662.910
09.05.20082.923,332.926,662.816,662.816,66
12.05.20082.8002.8302.743,332.780
13.05.20082.803,332.823,332.7702.793,33
14.05.20082.7002.8002.6802.766,66
15.05.20082.8002.946,662.793,332.880
16.05.20082.983,332.9902.8902.920
19.05.20082.866,662.976,662.813,332.943,33
20.05.20082.9102.953,332.863,332.863,33
21.05.20082.763,332.793,332.723,332.736,66
22.05.20082.696,662.846,662.673,332.846,66
23.05.20082.7802.853,332.773,332.793,33
26.05.20082.7502.776,662.716,662.716,66
27.05.20082.7402.826,662.736,662.813,33
28.05.20082.8402.866,662.796,662.796,66
29.05.20082.8202.906,662.8202.890
30.05.20082.956,663.033,332.953,333.023,33
02.06.20083.023,333.1602.973,333.156,66
03.06.20083.1003.186,663.073,333.113,33
04.06.20083.1403.186,663.096,663.180
05.06.20083.1603.163,333.0803.120
06.06.20083.2003.213,333.123,333.123,33
09.06.20083.023,333.063,333.013,333.030
10.06.20083.043,333.093,332.9702.970
11.06.20083.0003.003,332.923,332.966,66
12.06.20082.933,332.933,332.8602.883,33
13.06.20082.883,332.936,662.833,332.920
16.06.20082.986,663.056,662.9403.050
17.06.20083.0803.113,333.0403.083,33
18.06.20083.056,663.1403.056,663.133,33
19.06.20083.086,663.093,332.973,332.986,66
20.06.20083.0203.026,662.933,332.943,33
23.06.20082.876,662.936,662.866,662.896,66
24.06.20082.886,662.946,662.853,332.886,66
25.06.20082.856,662.873,332.8102.843,33
26.06.20082.8302.916,662.8302.860
27.06.20082.743,332.783,332.703,332.743,33
30.06.20082.723,332.753,332.6502.663,33
01.07.20082.666,662.696,662.6002.606,66
02.07.20082.6402.653,332.533,332.540
03.07.20082.506,662.616,662.503,332.593,33
04.07.20082.616,662.633,332.526,662.586,66
07.07.20082.553,332.686,662.543,332.680
08.07.20082.653,332.656,662.563,332.570
09.07.20082.653,332.706,662.6302.653,33
10.07.20082.623,332.773,332.593,332.770
11.07.20082.736,662.8302.686,662.786,66
14.07.20082.7602.853,332.756,662.783,33
15.07.20082.716,662.7302.613,332.613,33
16.07.20082.6102.673,332.606,662.663,33
17.07.20082.743,332.796,662.743,332.743,33
18.07.20082.816,662.8302.733,332.746,66
22.07.20082.7802.833,332.7402.833,33
23.07.20082.876,662.956,662.876,662.923,33
24.07.20082.9702.983,332.9202.973,33
25.07.20082.9002.913,332.7902.800
28.07.20082.833,332.863,332.8002.816,66
29.07.20082.736,662.786,662.7002.776,66
30.07.20082.8302.836,662.806,662.833,33
31.07.20082.833,332.8502.736,662.826,66
01.08.20082.693,332.696,662.5502.610
04.08.20082.5702.5902.413,332.430
05.08.20082.396,662.486,662.343,332.453,33
06.08.20082.4802.506,662.406,662.466,66
07.08.20082.4102.416,662.356,662.386,66
08.08.20082.3002.396,662.2702.340
11.08.20082.373,332.396,662.3402.373,33
12.08.20082.406,662.433,332.373,332.376,66
13.08.20082.336,662.3402.3002.300
14.08.20082.266,662.3102.2402.256,66
15.08.20082.2902.296,662.2502.280
18.08.20082.2602.366,662.243,332.336,66
19.08.20082.2602.296,662.256,662.273,33
20.08.20082.2402.263,332.213,332.250
21.08.20082.256,662.263,332.203,332.203,33
22.08.20082.1702.176,662.1102.123,33
25.08.20082.2002.223,332.1802.213,33
26.08.20082.113,332.183,332.113,332.180
27.08.20082.1602.206,662.156,662.163,33
28.08.20082.183,332.186,662.133,332.143,33
29.08.20082.186,662.236,662.1702.233,33
01.09.20082.2002.2202.1702.180
02.09.20082.183,332.256,662.1502.166,66
03.09.20082.2002.223,332.136,662.153,33
04.09.20082.133,332.1702.046,662.046,66
05.09.20081.946,661.986,661.926,661.950
08.09.20082.1502.283,332.116,662.246,66
09.09.20082.166,662.206,662.133,332.200
10.09.20082.133,332.316,662.106,662.270
11.09.20082.1902.223,332.133,332.166,66
12.09.20082.246,662.3002.223,332.286,66
16.09.20081.986,662.106,661.986,662.063,33
17.09.20082.133,332.1602.0502.076,66
18.09.20081.946,661.9801.8801.940
19.09.20082.106,662.2002.0802.196,66
22.09.20082.316,662.323,332.253,332.253,33
24.09.20082.233,332.333,332.1602.280
25.09.20082.1902.313,332.186,662.290
26.09.20082.326,662.3502.226,662.296,66
29.09.20082.303,332.326,662.246,662.260
30.09.20082.0602.173,332.0502.100
01.10.20082.153,332.196,662.136,662.183,33
02.10.20082.216,662.2402.103,332.126,66
03.10.20082.1502.1602.086,662.090
06.10.20082.0402.0501.9502.020
07.10.20081.933,332.0501.893,331.993,33
08.10.20081.896,661.9601.816,661.863,33
09.10.20081.876,662.073,331.823,332.003,33
10.10.20081.7701.926,661.7701.840
14.10.20082.133,332.1702.106,662.150
15.10.20082.0602.123,332.0202.073,33
16.10.20081.8401.856,661.7401.760
17.10.20081.793,331.8101.706,661.753,33
20.10.20081.773,331.786,661.713,331.783,33
21.10.20081.833,331.856,661.8101.830
22.10.20081.7301.746,661.676,661.683,33
23.10.20081.583,331.6301.543,331.613,33
24.10.20081.5301.543,331.446,671.450
27.10.20081.3001.363,331.283,331.283,33
28.10.20081.116,671.1501.116,671.116,67
29.10.20081.216,671.243,331.0501.133,33
30.10.20081.116,671.3001.106,671.273,33
31.10.20081.206,671.3901.2001.273,33
04.11.20081.386,671.4001.3401.373,33
05.11.20081.4401.536,671.423,331.536,67
06.11.20081.436,671.463,331.3901.423,33
07.11.20081.323,331.446,671.306,671.400
10.11.20081.4501.4601.4101.433,33
11.11.20081.4001.436,671.376,671.386,67
12.11.20081.3401.3601.316,671.333,33
13.11.20081.2501.273,331.223,331.226,67
14.11.20081.266,671.2801.2001.206,67
17.11.20081.176,671.233,331.1301.180
18.11.20081.146,671.193,331.136,671.136,67
19.11.20081.1201.136,671.033,331.046,67
20.11.2008953,33973,33917938,33
21.11.2008898,331.046,678951.016,67
25.11.20081.116,671.133,331.073,331.133,33
26.11.20081.093,331.1201.0601.066,67
27.11.20081.106,671.126,671.0901.126,67
28.11.20081.123,331.173,331.1101.150
01.12.20081.153,331.1801.1401.156,67
02.12.20081.0901.1001.066,671.066,67
03.12.20081.093,331.106,671.083,331.093,33
04.12.20081.103,331.1101.003,331.020
05.12.20081.0201.023,33977,67986,67
08.12.2008983,331.0309811.010
09.12.20081.026,671.036,67975,33987,67
10.12.20089881.046,679791.040
11.12.20081.033,331.1401.003,331.140
12.12.20081.106,671.176,671.086,671.126,67
15.12.20081.1901.203,331.173,331.173,33
16.12.20081.143,331.146,671.1101.130
17.12.20081.1801.193,331.143,331.180
18.12.20081.183,331.296,671.176,671.280
19.12.20081.2801.336,671.253,331.303,33
22.12.20081.3201.3701.316,671.326,67
24.12.20081.293,331.306,671.2401.253,33
25.12.20081.253,331.253,331.253,331.253,33
26.12.20081.253,331.253,331.253,331.253,33
29.12.20081.253,331.253,331.253,331.253,33
30.12.20081.253,331.253,331.253,331.253,33