8316.T
Sumitomo Mitsui Financial Group, Inc.
09:30:00
6482 ¥
0.0000 (%0.00)
Önceki Kapanış: 6728
Düşük₺6471
Yüksek₺6711
8316.T: Sumitomo Mitsui Financial Group, Inc. Arşiv
2009 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.161,7284
KAPANIŞ 1.158,4564
En Düşük
DÜŞÜK 861,67
En Yüksek
YÜKSEK 1.506,67
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2009 | 1.353,33 | 1.416,67 | 1.340 | 1.396,67 |
| 06.01.2009 | 1.413,33 | 1.416,67 | 1.356,67 | 1.380 |
| 07.01.2009 | 1.380 | 1.413,33 | 1.373,33 | 1.413,33 |
| 08.01.2009 | 1.366,67 | 1.370 | 1.330 | 1.343,33 |
| 09.01.2009 | 1.360 | 1.370 | 1.330 | 1.336,67 |
| 13.01.2009 | 1.256,67 | 1.280 | 1.236,67 | 1.243,33 |
| 14.01.2009 | 1.246,67 | 1.300 | 1.240 | 1.250 |
| 15.01.2009 | 1.200 | 1.243,33 | 1.190 | 1.196,67 |
| 16.01.2009 | 1.216,67 | 1.253,33 | 1.213,33 | 1.253,33 |
| 19.01.2009 | 1.270 | 1.283,33 | 1.223,33 | 1.223,33 |
| 20.01.2009 | 1.216,67 | 1.223,33 | 1.156,67 | 1.176,67 |
| 21.01.2009 | 1.110 | 1.130 | 1.100 | 1.113,33 |
| 22.01.2009 | 1.140 | 1.163,33 | 1.073,33 | 1.100 |
| 23.01.2009 | 1.086,67 | 1.106,67 | 1.063,33 | 1.066,67 |
| 26.01.2009 | 1.070 | 1.090 | 1.016,67 | 1.023,33 |
| 27.01.2009 | 1.050 | 1.123,33 | 1.026,67 | 1.106,67 |
| 28.01.2009 | 1.123,33 | 1.176,67 | 1.100 | 1.120 |
| 29.01.2009 | 1.220 | 1.286,67 | 1.216,67 | 1.270 |
| 30.01.2009 | 1.220 | 1.256,67 | 1.216,67 | 1.216,67 |
| 02.02.2009 | 1.166,67 | 1.190 | 1.146,67 | 1.163,33 |
| 03.02.2009 | 1.146,67 | 1.256,67 | 1.146,67 | 1.170 |
| 04.02.2009 | 1.186,67 | 1.223,33 | 1.170 | 1.206,67 |
| 05.02.2009 | 1.206,67 | 1.236,67 | 1.166,67 | 1.173,33 |
| 06.02.2009 | 1.210 | 1.220 | 1.156,67 | 1.170 |
| 09.02.2009 | 1.200 | 1.203,33 | 1.126,67 | 1.126,67 |
| 10.02.2009 | 1.163,33 | 1.200 | 1.143,33 | 1.176,67 |
| 12.02.2009 | 1.133,33 | 1.150 | 1.116,67 | 1.126,67 |
| 13.02.2009 | 1.136,67 | 1.146,67 | 1.120 | 1.130 |
| 16.02.2009 | 1.126,67 | 1.136,67 | 1.116,67 | 1.120 |
| 17.02.2009 | 1.120 | 1.123,33 | 1.076,67 | 1.090 |
| 18.02.2009 | 1.056,67 | 1.063,33 | 1.023,33 | 1.040 |
| 19.02.2009 | 1.043,33 | 1.053,33 | 1.010 | 1.010 |
| 20.02.2009 | 1.003,33 | 1.013,33 | 985 | 988,33 |
| 23.02.2009 | 966,67 | 1.016,67 | 911,67 | 1.003,33 |
| 24.02.2009 | 958,33 | 1.016,67 | 956,67 | 1.006,67 |
| 25.02.2009 | 1.040 | 1.050 | 986,67 | 1.040 |
| 26.02.2009 | 1.030 | 1.073,33 | 1.013,33 | 1.043,33 |
| 27.02.2009 | 1.043,33 | 1.063,33 | 1.016,67 | 1.056,67 |
| 02.03.2009 | 1.020 | 1.030 | 993,33 | 996,67 |
| 03.03.2009 | 963,33 | 1.010 | 958,33 | 995 |
| 04.03.2009 | 975 | 1.003,33 | 965 | 993,33 |
| 05.03.2009 | 993,33 | 1.026,67 | 985 | 985 |
| 06.03.2009 | 956,67 | 970 | 921,67 | 921,67 |
| 09.03.2009 | 926,67 | 930 | 878,33 | 881,67 |
| 10.03.2009 | 880 | 915 | 861,67 | 896,67 |
| 11.03.2009 | 936,67 | 961,67 | 936,67 | 940 |
| 12.03.2009 | 935 | 940 | 876,67 | 893,33 |
| 13.03.2009 | 933,33 | 960 | 926,67 | 950 |
| 16.03.2009 | 976,67 | 1.030 | 976,67 | 1.006,67 |
| 17.03.2009 | 1.040 | 1.096,67 | 1.020 | 1.083,33 |
| 18.03.2009 | 1.136,67 | 1.146,67 | 1.096,67 | 1.120 |
| 19.03.2009 | 1.153,33 | 1.183,33 | 1.133,33 | 1.180 |
| 23.03.2009 | 1.180 | 1.280 | 1.160 | 1.266,67 |
| 24.03.2009 | 1.316,67 | 1.330 | 1.296,67 | 1.306,67 |
| 25.03.2009 | 1.310 | 1.340 | 1.276,67 | 1.293,33 |
| 26.03.2009 | 1.306,67 | 1.350 | 1.303,33 | 1.320 |
| 27.03.2009 | 1.333,33 | 1.356,67 | 1.280 | 1.280 |
| 30.03.2009 | 1.273,33 | 1.286,67 | 1.170 | 1.173,33 |
| 31.03.2009 | 1.166,67 | 1.216,67 | 1.130 | 1.136,67 |
| 01.04.2009 | 1.176,67 | 1.183,33 | 1.140 | 1.170 |
| 02.04.2009 | 1.216,67 | 1.266,67 | 1.210 | 1.256,67 |
| 03.04.2009 | 1.300 | 1.310 | 1.200 | 1.220 |
| 06.04.2009 | 1.236,67 | 1.266,67 | 1.186,67 | 1.203,33 |
| 07.04.2009 | 1.186,67 | 1.206,67 | 1.173,33 | 1.190 |
| 08.04.2009 | 1.160 | 1.186,67 | 1.123,33 | 1.143,33 |
| 09.04.2009 | 1.160 | 1.216,67 | 1.130 | 1.203,33 |
| 10.04.2009 | 1.036,67 | 1.036,67 | 1.036,67 | 1.036,67 |
| 13.04.2009 | 1.020 | 1.050 | 996,67 | 1.013,33 |
| 14.04.2009 | 1.036,67 | 1.040 | 993,33 | 1.020 |
| 15.04.2009 | 1.006,67 | 1.013,33 | 993,33 | 995 |
| 16.04.2009 | 1.010 | 1.013,33 | 975 | 976,67 |
| 17.04.2009 | 1.000 | 1.016,67 | 991,67 | 1.013,33 |
| 20.04.2009 | 1.013,33 | 1.020 | 995 | 1.010 |
| 21.04.2009 | 980 | 996,67 | 968,33 | 993,33 |
| 22.04.2009 | 1.006,67 | 1.010 | 983,33 | 985 |
| 23.04.2009 | 986,67 | 993,33 | 971,67 | 985 |
| 24.04.2009 | 993,33 | 1.086,67 | 988,33 | 1.030 |
| 27.04.2009 | 1.073,33 | 1.080 | 1.040 | 1.056,67 |
| 28.04.2009 | 1.046,67 | 1.093,33 | 1.046,67 | 1.060 |
| 30.04.2009 | 1.110 | 1.143,33 | 1.093,33 | 1.133,33 |
| 01.05.2009 | 1.130 | 1.170 | 1.116,67 | 1.163,33 |
| 07.05.2009 | 1.280 | 1.326,67 | 1.263,33 | 1.306,67 |
| 08.05.2009 | 1.303,33 | 1.366,67 | 1.280 | 1.360 |
| 11.05.2009 | 1.376,67 | 1.400 | 1.356,67 | 1.386,67 |
| 12.05.2009 | 1.346,67 | 1.360 | 1.293,33 | 1.293,33 |
| 13.05.2009 | 1.280 | 1.316,67 | 1.266,67 | 1.293,33 |
| 14.05.2009 | 1.243,33 | 1.250 | 1.220 | 1.223,33 |
| 15.05.2009 | 1.240 | 1.306,67 | 1.233,33 | 1.306,67 |
| 18.05.2009 | 1.280 | 1.296,67 | 1.243,33 | 1.253,33 |
| 19.05.2009 | 1.286,67 | 1.303,33 | 1.256,67 | 1.260 |
| 20.05.2009 | 1.263,33 | 1.283,33 | 1.253,33 | 1.270 |
| 21.05.2009 | 1.260 | 1.286,67 | 1.256,67 | 1.280 |
| 22.05.2009 | 1.263,33 | 1.283,33 | 1.250 | 1.250 |
| 25.05.2009 | 1.256,67 | 1.273,33 | 1.246,67 | 1.266,67 |
| 26.05.2009 | 1.283,33 | 1.290 | 1.246,67 | 1.246,67 |
| 27.05.2009 | 1.280 | 1.286,67 | 1.253,33 | 1.256,67 |
| 28.05.2009 | 1.243,33 | 1.253,33 | 1.216,67 | 1.240 |
| 29.05.2009 | 1.240 | 1.243,33 | 1.216,67 | 1.223,33 |
| 01.06.2009 | 1.213,33 | 1.260 | 1.206,67 | 1.256,67 |
| 02.06.2009 | 1.273,33 | 1.276,67 | 1.236,67 | 1.236,67 |
| 03.06.2009 | 1.240 | 1.250 | 1.226,67 | 1.233,33 |
| 04.06.2009 | 1.226,67 | 1.260 | 1.223,33 | 1.246,67 |
| 05.06.2009 | 1.276,67 | 1.306,67 | 1.273,33 | 1.306,67 |
| 08.06.2009 | 1.320 | 1.396,67 | 1.306,67 | 1.390 |
| 09.06.2009 | 1.376,67 | 1.406,67 | 1.356,67 | 1.356,67 |
| 10.06.2009 | 1.370 | 1.450 | 1.363,33 | 1.433,33 |
| 11.06.2009 | 1.436,67 | 1.493,33 | 1.426,67 | 1.493,33 |
| 12.06.2009 | 1.496,67 | 1.506,67 | 1.446,67 | 1.450 |
| 15.06.2009 | 1.440 | 1.440 | 1.340 | 1.350 |
| 16.06.2009 | 1.333,33 | 1.350 | 1.323,33 | 1.323,33 |
| 17.06.2009 | 1.323,33 | 1.336,67 | 1.310 | 1.313,33 |
| 18.06.2009 | 1.326,67 | 1.330 | 1.276,67 | 1.306,67 |
| 19.06.2009 | 1.320 | 1.366,67 | 1.310 | 1.360 |
| 22.06.2009 | 1.376,67 | 1.396,67 | 1.370 | 1.396,67 |
| 23.06.2009 | 1.336,67 | 1.366,67 | 1.336,67 | 1.360 |
| 24.06.2009 | 1.356,67 | 1.363,33 | 1.333,33 | 1.340 |
| 25.06.2009 | 1.343,33 | 1.356,67 | 1.333,33 | 1.340 |
| 26.06.2009 | 1.356,67 | 1.360 | 1.340 | 1.340 |
| 29.06.2009 | 1.346,67 | 1.356,67 | 1.310 | 1.313,33 |
| 30.06.2009 | 1.326,67 | 1.336,67 | 1.306,67 | 1.310 |
| 01.07.2009 | 1.316,67 | 1.346,67 | 1.310 | 1.346,67 |
| 02.07.2009 | 1.340 | 1.343,33 | 1.310 | 1.316,67 |
| 03.07.2009 | 1.293,33 | 1.316,67 | 1.286,67 | 1.316,67 |
| 06.07.2009 | 1.300 | 1.320 | 1.300 | 1.306,67 |
| 07.07.2009 | 1.303,33 | 1.306,67 | 1.260 | 1.270 |
| 08.07.2009 | 1.236,67 | 1.243,33 | 1.210 | 1.216,67 |
| 09.07.2009 | 1.200 | 1.206,67 | 1.173,33 | 1.180 |
| 10.07.2009 | 1.183,33 | 1.206,67 | 1.180 | 1.183,33 |
| 13.07.2009 | 1.170 | 1.206,67 | 1.166,67 | 1.170 |
| 14.07.2009 | 1.196,67 | 1.246,67 | 1.196,67 | 1.233,33 |
| 15.07.2009 | 1.243,33 | 1.243,33 | 1.200 | 1.233,33 |
| 16.07.2009 | 1.266,67 | 1.280 | 1.240 | 1.243,33 |
| 17.07.2009 | 1.250 | 1.260 | 1.243,33 | 1.246,67 |
| 21.07.2009 | 1.263,33 | 1.273,33 | 1.256,67 | 1.266,67 |
| 22.07.2009 | 1.263,33 | 1.276,67 | 1.243,33 | 1.260 |
| 23.07.2009 | 1.266,67 | 1.283,33 | 1.263,33 | 1.270 |
| 24.07.2009 | 1.286,67 | 1.290 | 1.243,33 | 1.256,67 |
| 27.07.2009 | 1.270 | 1.303,33 | 1.266,67 | 1.280 |
| 28.07.2009 | 1.313,33 | 1.330 | 1.303,33 | 1.330 |
| 29.07.2009 | 1.330 | 1.333,33 | 1.313,33 | 1.323,33 |
| 30.07.2009 | 1.326,67 | 1.343,33 | 1.283,33 | 1.343,33 |
| 31.07.2009 | 1.370 | 1.373,33 | 1.346,67 | 1.350 |
| 03.08.2009 | 1.360 | 1.396,67 | 1.353,33 | 1.393,33 |
| 04.08.2009 | 1.410 | 1.413,33 | 1.373,33 | 1.383,33 |
| 05.08.2009 | 1.386,67 | 1.390 | 1.353,33 | 1.356,67 |
| 06.08.2009 | 1.353,33 | 1.356,67 | 1.333,33 | 1.340 |
| 07.08.2009 | 1.346,67 | 1.356,67 | 1.296,67 | 1.323,33 |
| 10.08.2009 | 1.356,67 | 1.380 | 1.356,67 | 1.370 |
| 11.08.2009 | 1.373,33 | 1.390 | 1.370 | 1.386,67 |
| 12.08.2009 | 1.370 | 1.376,67 | 1.356,67 | 1.366,67 |
| 13.08.2009 | 1.383,33 | 1.390 | 1.370 | 1.380 |
| 14.08.2009 | 1.380 | 1.393,33 | 1.373,33 | 1.383,33 |
| 17.08.2009 | 1.380 | 1.380 | 1.330 | 1.333,33 |
| 18.08.2009 | 1.316,67 | 1.340 | 1.313,33 | 1.330 |
| 19.08.2009 | 1.330 | 1.333,33 | 1.310 | 1.310 |
| 20.08.2009 | 1.323,33 | 1.356,67 | 1.320 | 1.346,67 |
| 21.08.2009 | 1.360 | 1.366,67 | 1.330 | 1.340 |
| 24.08.2009 | 1.356,67 | 1.366,67 | 1.353,33 | 1.363,33 |
| 25.08.2009 | 1.356,67 | 1.363,33 | 1.346,67 | 1.346,67 |
| 26.08.2009 | 1.350 | 1.366,67 | 1.346,67 | 1.360 |
| 27.08.2009 | 1.343,33 | 1.346,67 | 1.323,33 | 1.333,33 |
| 28.08.2009 | 1.346,67 | 1.350 | 1.340 | 1.350 |
| 31.08.2009 | 1.356,67 | 1.376,67 | 1.330 | 1.336,67 |
| 01.09.2009 | 1.336,67 | 1.343,33 | 1.330 | 1.336,67 |
| 02.09.2009 | 1.310 | 1.310 | 1.300 | 1.300 |
| 03.09.2009 | 1.296,67 | 1.296,67 | 1.276,67 | 1.283,33 |
| 04.09.2009 | 1.280 | 1.283,33 | 1.256,67 | 1.256,67 |
| 07.09.2009 | 1.266,67 | 1.276,67 | 1.256,67 | 1.263,33 |
| 08.09.2009 | 1.250 | 1.250 | 1.216,67 | 1.236,67 |
| 09.09.2009 | 1.216,67 | 1.223,33 | 1.196,67 | 1.203,33 |
| 10.09.2009 | 1.220 | 1.253,33 | 1.216,67 | 1.246,67 |
| 11.09.2009 | 1.260 | 1.263,33 | 1.226,67 | 1.236,67 |
| 14.09.2009 | 1.230 | 1.236,67 | 1.210 | 1.220 |
| 15.09.2009 | 1.216,67 | 1.230 | 1.200 | 1.210 |
| 16.09.2009 | 1.216,67 | 1.226,67 | 1.180 | 1.186,67 |
| 17.09.2009 | 1.190 | 1.193,33 | 1.116,67 | 1.120 |
| 18.09.2009 | 1.093,33 | 1.146,67 | 1.076,67 | 1.143,33 |
| 21.09.2009 | 1.143,33 | 1.143,33 | 1.143,33 | 1.143,33 |
| 24.09.2009 | 1.123,33 | 1.153,33 | 1.100 | 1.100 |
| 25.09.2009 | 1.040 | 1.063,33 | 1.033,33 | 1.040 |
| 28.09.2009 | 1.010 | 1.016,67 | 990 | 995 |
| 29.09.2009 | 1.016,67 | 1.026,67 | 1.003,33 | 1.016,67 |
| 30.09.2009 | 1.050 | 1.056,67 | 1.030 | 1.043,33 |
| 01.10.2009 | 1.050 | 1.053,33 | 1.000 | 1.023,33 |
| 02.10.2009 | 1.000 | 1.016,67 | 986,67 | 988,33 |
| 05.10.2009 | 1.010 | 1.020 | 1.003,33 | 1.016,67 |
| 06.10.2009 | 1.053,33 | 1.056,67 | 1.033,33 | 1.053,33 |
| 07.10.2009 | 1.096,67 | 1.136,67 | 1.093,33 | 1.126,67 |
| 08.10.2009 | 1.143,33 | 1.160 | 1.136,67 | 1.143,33 |
| 09.10.2009 | 1.146,67 | 1.163,33 | 1.130 | 1.156,67 |
| 13.10.2009 | 1.163,33 | 1.166,67 | 1.143,33 | 1.143,33 |
| 14.10.2009 | 1.130 | 1.133,33 | 1.083,33 | 1.090 |
| 15.10.2009 | 1.113,33 | 1.126,67 | 1.083,33 | 1.083,33 |
| 16.10.2009 | 1.073,33 | 1.076,67 | 1.043,33 | 1.063,33 |
| 19.10.2009 | 1.036,67 | 1.100 | 1.033,33 | 1.096,67 |
| 20.10.2009 | 1.103,33 | 1.110 | 1.080 | 1.100 |
| 21.10.2009 | 1.080 | 1.106,67 | 1.080 | 1.103,33 |
| 22.10.2009 | 1.070 | 1.076,67 | 1.063,33 | 1.073,33 |
| 23.10.2009 | 1.086,67 | 1.086,67 | 1.050 | 1.050 |
| 26.10.2009 | 1.060 | 1.063,33 | 1.040 | 1.046,67 |
| 27.10.2009 | 1.033,33 | 1.043,33 | 1.020 | 1.030 |
| 28.10.2009 | 1.026,67 | 1.056,67 | 1.020 | 1.033,33 |
| 29.10.2009 | 1.016,67 | 1.066,67 | 1.013,33 | 1.050 |
| 30.10.2009 | 1.066,67 | 1.070 | 1.040 | 1.053,33 |
| 02.11.2009 | 1.033,33 | 1.050 | 1.026,67 | 1.036,67 |
| 04.11.2009 | 1.036,67 | 1.043,33 | 1.023,33 | 1.036,67 |
| 05.11.2009 | 1.030 | 1.063,33 | 1.030 | 1.056,67 |
| 06.11.2009 | 1.053,33 | 1.060 | 1.033,33 | 1.053,33 |
| 09.11.2009 | 1.043,33 | 1.046,67 | 1.020 | 1.020 |
| 10.11.2009 | 1.036,67 | 1.063,33 | 1.030 | 1.056,67 |
| 11.11.2009 | 1.056,67 | 1.096,67 | 1.053,33 | 1.066,67 |
| 12.11.2009 | 1.080 | 1.093,33 | 1.063,33 | 1.073,33 |
| 13.11.2009 | 1.066,67 | 1.090 | 1.056,67 | 1.080 |
| 16.11.2009 | 1.066,67 | 1.070 | 1.013,33 | 1.016,67 |
| 17.11.2009 | 1.023,33 | 1.030 | 998,33 | 1.010 |
| 18.11.2009 | 993,33 | 995 | 945 | 950 |
| 19.11.2009 | 956,67 | 956,67 | 883,33 | 906,67 |
| 20.11.2009 | 910 | 941,67 | 908,33 | 938,33 |
| 24.11.2009 | 925 | 931,67 | 891,67 | 896,67 |
| 25.11.2009 | 883,33 | 911,67 | 878,33 | 901,67 |
| 26.11.2009 | 893,33 | 923,33 | 890 | 906,67 |
| 27.11.2009 | 876,67 | 893,33 | 870 | 873,33 |
| 30.11.2009 | 898,33 | 950 | 896,67 | 950 |
| 01.12.2009 | 936,67 | 971,67 | 915 | 965 |
| 02.12.2009 | 953,33 | 963,33 | 935 | 943,33 |
| 03.12.2009 | 965 | 978,33 | 956,67 | 970 |
| 04.12.2009 | 973,33 | 985 | 960 | 966,67 |
| 07.12.2009 | 976,67 | 981,67 | 955 | 956,67 |
| 08.12.2009 | 946,67 | 955 | 935 | 938,33 |
| 09.12.2009 | 925 | 925 | 910 | 913,33 |
| 10.12.2009 | 906,67 | 926,67 | 900 | 915 |
| 11.12.2009 | 916,67 | 920 | 893,33 | 903,33 |
| 14.12.2009 | 915 | 915 | 893,33 | 905 |
| 15.12.2009 | 893,33 | 906,67 | 881,67 | 883,33 |
| 16.12.2009 | 1.003,33 | 1.016,67 | 993,33 | 1.010 |
| 17.12.2009 | 1.023,33 | 1.026,67 | 988,33 | 995 |
| 18.12.2009 | 968,33 | 976,67 | 946,67 | 946,67 |
| 21.12.2009 | 941,67 | 951,67 | 936,67 | 946,67 |
| 22.12.2009 | 948,33 | 951,67 | 938,33 | 945 |
| 24.12.2009 | 945 | 948,33 | 920 | 931,67 |
| 25.12.2009 | 930 | 930 | 911,67 | 915 |
| 28.12.2009 | 915 | 930 | 908,33 | 910 |
| 29.12.2009 | 888,33 | 895 | 878,33 | 885 |
| 30.12.2009 | 888,33 | 893,33 | 876,67 | 881,67 |