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
2013 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.475,5304
KAPANIŞ 1.473,2988
En Düşük
DÜŞÜK 1.030
En Yüksek
YÜKSEK 1.823,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2013 | 1.083,33 | 1.083,33 | 1.055 | 1.075 |
| 07.01.2013 | 1.081,67 | 1.081,67 | 1.060 | 1.063,33 |
| 08.01.2013 | 1.048,33 | 1.061,67 | 1.045 | 1.050 |
| 09.01.2013 | 1.033,33 | 1.070 | 1.030 | 1.061,67 |
| 10.01.2013 | 1.078,33 | 1.115 | 1.073,33 | 1.095 |
| 11.01.2013 | 1.118,33 | 1.125 | 1.106,67 | 1.110 |
| 15.01.2013 | 1.120 | 1.121,67 | 1.106,67 | 1.111,67 |
| 16.01.2013 | 1.106,67 | 1.110 | 1.078,33 | 1.078,33 |
| 17.01.2013 | 1.091,67 | 1.095 | 1.053,33 | 1.080 |
| 18.01.2013 | 1.110 | 1.111,67 | 1.093,33 | 1.105 |
| 21.01.2013 | 1.105 | 1.106,67 | 1.090 | 1.100 |
| 22.01.2013 | 1.098,33 | 1.115 | 1.076,67 | 1.085 |
| 23.01.2013 | 1.073,33 | 1.088,33 | 1.066,67 | 1.066,67 |
| 24.01.2013 | 1.051,67 | 1.091,67 | 1.051,67 | 1.088,33 |
| 25.01.2013 | 1.101,67 | 1.111,67 | 1.095 | 1.100 |
| 28.01.2013 | 1.105 | 1.111,67 | 1.100 | 1.101,67 |
| 29.01.2013 | 1.108,33 | 1.158,33 | 1.103,33 | 1.150 |
| 30.01.2013 | 1.150 | 1.165 | 1.140 | 1.163,33 |
| 31.01.2013 | 1.183,33 | 1.230 | 1.183,33 | 1.223,33 |
| 01.02.2013 | 1.233,33 | 1.256,67 | 1.213,33 | 1.218,33 |
| 04.02.2013 | 1.241,67 | 1.291,67 | 1.233,33 | 1.286,67 |
| 05.02.2013 | 1.263,33 | 1.303,33 | 1.240 | 1.253,33 |
| 06.02.2013 | 1.300 | 1.300 | 1.275 | 1.276,67 |
| 07.02.2013 | 1.273,33 | 1.296,67 | 1.246,67 | 1.263,33 |
| 08.02.2013 | 1.271,67 | 1.271,67 | 1.240 | 1.248,33 |
| 12.02.2013 | 1.281,67 | 1.311,67 | 1.278,33 | 1.291,67 |
| 13.02.2013 | 1.293,33 | 1.303,33 | 1.263,33 | 1.268,33 |
| 14.02.2013 | 1.271,67 | 1.283,33 | 1.240 | 1.253,33 |
| 15.02.2013 | 1.236,67 | 1.243,33 | 1.185 | 1.213,33 |
| 18.02.2013 | 1.236,67 | 1.275 | 1.233,33 | 1.273,33 |
| 19.02.2013 | 1.273,33 | 1.286,67 | 1.263,33 | 1.270 |
| 20.02.2013 | 1.286,67 | 1.288,33 | 1.263,33 | 1.275 |
| 21.02.2013 | 1.260 | 1.266,67 | 1.235 | 1.240 |
| 22.02.2013 | 1.213,33 | 1.238,33 | 1.196,67 | 1.231,67 |
| 25.02.2013 | 1.260 | 1.263,33 | 1.246,67 | 1.251,67 |
| 26.02.2013 | 1.223,33 | 1.256,67 | 1.223,33 | 1.230 |
| 27.02.2013 | 1.233,33 | 1.235 | 1.193,33 | 1.193,33 |
| 28.02.2013 | 1.213,33 | 1.236,67 | 1.211,67 | 1.236,67 |
| 01.03.2013 | 1.236,67 | 1.265 | 1.228,33 | 1.256,67 |
| 04.03.2013 | 1.268,33 | 1.296,67 | 1.266,67 | 1.278,33 |
| 05.03.2013 | 1.296,67 | 1.311,67 | 1.266,67 | 1.271,67 |
| 06.03.2013 | 1.300 | 1.301,67 | 1.275 | 1.283,33 |
| 07.03.2013 | 1.291,67 | 1.293,33 | 1.250 | 1.251,67 |
| 08.03.2013 | 1.270 | 1.293,33 | 1.258,33 | 1.293,33 |
| 11.03.2013 | 1.315 | 1.383,33 | 1.310 | 1.380 |
| 12.03.2013 | 1.403,33 | 1.418,33 | 1.363,33 | 1.366,67 |
| 13.03.2013 | 1.360 | 1.381,67 | 1.351,67 | 1.360 |
| 14.03.2013 | 1.365 | 1.371,67 | 1.343,33 | 1.365 |
| 15.03.2013 | 1.378,33 | 1.383,33 | 1.348,33 | 1.348,33 |
| 18.03.2013 | 1.325 | 1.330 | 1.306,67 | 1.311,67 |
| 19.03.2013 | 1.338,33 | 1.343,33 | 1.326,67 | 1.333,33 |
| 21.03.2013 | 1.340 | 1.353,33 | 1.333,33 | 1.333,33 |
| 22.03.2013 | 1.326,67 | 1.328,33 | 1.308,33 | 1.310 |
| 25.03.2013 | 1.330 | 1.331,67 | 1.308,33 | 1.310 |
| 26.03.2013 | 1.300 | 1.315 | 1.295 | 1.300 |
| 27.03.2013 | 1.300 | 1.301,67 | 1.285 | 1.293,33 |
| 28.03.2013 | 1.283,33 | 1.285 | 1.251,67 | 1.280 |
| 29.03.2013 | 1.283,33 | 1.286,67 | 1.253,33 | 1.258,33 |
| 01.04.2013 | 1.261,67 | 1.261,67 | 1.205 | 1.211,67 |
| 02.04.2013 | 1.188,33 | 1.241,67 | 1.181,67 | 1.231,67 |
| 03.04.2013 | 1.240 | 1.245 | 1.211,67 | 1.238,33 |
| 04.04.2013 | 1.221,67 | 1.325 | 1.211,67 | 1.320 |
| 05.04.2013 | 1.443,33 | 1.533,33 | 1.370 | 1.383,33 |
| 08.04.2013 | 1.435 | 1.466,67 | 1.425 | 1.465 |
| 09.04.2013 | 1.500 | 1.506,67 | 1.436,67 | 1.443,33 |
| 10.04.2013 | 1.433,33 | 1.551,67 | 1.430 | 1.540 |
| 11.04.2013 | 1.556,67 | 1.570 | 1.530 | 1.565 |
| 12.04.2013 | 1.546,67 | 1.560 | 1.531,67 | 1.555 |
| 15.04.2013 | 1.533,33 | 1.540 | 1.488,33 | 1.503,33 |
| 16.04.2013 | 1.456,67 | 1.488,33 | 1.451,67 | 1.451,67 |
| 17.04.2013 | 1.480 | 1.521,67 | 1.466,67 | 1.510 |
| 18.04.2013 | 1.500 | 1.538,33 | 1.483,33 | 1.485 |
| 19.04.2013 | 1.496,67 | 1.498,33 | 1.455 | 1.465 |
| 22.04.2013 | 1.506,67 | 1.510 | 1.478,33 | 1.481,67 |
| 23.04.2013 | 1.490 | 1.490 | 1.461,67 | 1.470 |
| 24.04.2013 | 1.488,33 | 1.493,33 | 1.475 | 1.485 |
| 25.04.2013 | 1.498,33 | 1.541,67 | 1.490 | 1.533,33 |
| 26.04.2013 | 1.543,33 | 1.546,67 | 1.518,33 | 1.530 |
| 30.04.2013 | 1.553,33 | 1.565 | 1.533,33 | 1.535 |
| 01.05.2013 | 1.533,33 | 1.540 | 1.508,33 | 1.508,33 |
| 02.05.2013 | 1.495 | 1.546,67 | 1.495 | 1.533,33 |
| 07.05.2013 | 1.573,33 | 1.576,67 | 1.555 | 1.563,33 |
| 08.05.2013 | 1.565 | 1.570 | 1.553,33 | 1.558,33 |
| 09.05.2013 | 1.550 | 1.558,33 | 1.526,67 | 1.526,67 |
| 10.05.2013 | 1.551,67 | 1.561,67 | 1.538,33 | 1.556,67 |
| 13.05.2013 | 1.571,67 | 1.665 | 1.563,33 | 1.643,33 |
| 14.05.2013 | 1.660 | 1.660 | 1.595 | 1.601,67 |
| 15.05.2013 | 1.636,67 | 1.658,33 | 1.623,33 | 1.638,33 |
| 16.05.2013 | 1.601,67 | 1.636,67 | 1.580 | 1.590 |
| 17.05.2013 | 1.573,33 | 1.590 | 1.556,67 | 1.583,33 |
| 20.05.2013 | 1.595 | 1.601,67 | 1.568,33 | 1.570 |
| 21.05.2013 | 1.551,67 | 1.558,33 | 1.528,33 | 1.546,67 |
| 22.05.2013 | 1.565 | 1.585 | 1.548,33 | 1.555 |
| 23.05.2013 | 1.546,67 | 1.563,33 | 1.415 | 1.433,33 |
| 24.05.2013 | 1.456,67 | 1.500 | 1.346,67 | 1.403,33 |
| 27.05.2013 | 1.380 | 1.420 | 1.353,33 | 1.353,33 |
| 28.05.2013 | 1.346,67 | 1.403,33 | 1.343,33 | 1.381,67 |
| 29.05.2013 | 1.426,67 | 1.431,67 | 1.373,33 | 1.398,33 |
| 30.05.2013 | 1.371,67 | 1.413,33 | 1.336,67 | 1.346,67 |
| 31.05.2013 | 1.376,67 | 1.380 | 1.351,67 | 1.351,67 |
| 03.06.2013 | 1.338,33 | 1.340 | 1.253,33 | 1.280 |
| 04.06.2013 | 1.300 | 1.408,33 | 1.291,67 | 1.395 |
| 05.06.2013 | 1.400 | 1.416,67 | 1.343,33 | 1.353,33 |
| 06.06.2013 | 1.343,33 | 1.396,67 | 1.325 | 1.353,33 |
| 07.06.2013 | 1.343,33 | 1.390 | 1.305 | 1.350 |
| 10.06.2013 | 1.403,33 | 1.430 | 1.391,67 | 1.413,33 |
| 11.06.2013 | 1.411,67 | 1.440 | 1.390 | 1.408,33 |
| 12.06.2013 | 1.376,67 | 1.400 | 1.356,67 | 1.388,33 |
| 13.06.2013 | 1.351,67 | 1.363,33 | 1.315 | 1.333,33 |
| 14.06.2013 | 1.388,33 | 1.388,33 | 1.330 | 1.330 |
| 17.06.2013 | 1.316,67 | 1.355 | 1.310 | 1.351,67 |
| 18.06.2013 | 1.353,33 | 1.360 | 1.331,67 | 1.343,33 |
| 19.06.2013 | 1.376,67 | 1.426,67 | 1.375 | 1.413,33 |
| 20.06.2013 | 1.393,33 | 1.445 | 1.393,33 | 1.423,33 |
| 21.06.2013 | 1.380 | 1.453,33 | 1.378,33 | 1.440 |
| 24.06.2013 | 1.463,33 | 1.480 | 1.435 | 1.441,67 |
| 25.06.2013 | 1.433,33 | 1.445 | 1.403,33 | 1.421,67 |
| 26.06.2013 | 1.433,33 | 1.461,67 | 1.425 | 1.430 |
| 27.06.2013 | 1.450 | 1.473,33 | 1.441,67 | 1.473,33 |
| 28.06.2013 | 1.490 | 1.536,67 | 1.485 | 1.516,67 |
| 01.07.2013 | 1.550 | 1.566,67 | 1.516,67 | 1.560 |
| 02.07.2013 | 1.566,67 | 1.568,33 | 1.546,67 | 1.566,67 |
| 03.07.2013 | 1.560 | 1.565 | 1.543,33 | 1.565 |
| 04.07.2013 | 1.558,33 | 1.575 | 1.556,67 | 1.565 |
| 05.07.2013 | 1.581,67 | 1.595 | 1.576,67 | 1.586,67 |
| 08.07.2013 | 1.598,33 | 1.606,67 | 1.551,67 | 1.556,67 |
| 09.07.2013 | 1.590 | 1.598,33 | 1.583,33 | 1.591,67 |
| 10.07.2013 | 1.596,67 | 1.601,67 | 1.565 | 1.581,67 |
| 11.07.2013 | 1.566,67 | 1.580 | 1.553,33 | 1.571,67 |
| 12.07.2013 | 1.586,67 | 1.596,67 | 1.578,33 | 1.591,67 |
| 16.07.2013 | 1.606,67 | 1.610 | 1.593,33 | 1.600 |
| 17.07.2013 | 1.590 | 1.605 | 1.586,67 | 1.600 |
| 18.07.2013 | 1.613,33 | 1.641,67 | 1.611,67 | 1.635 |
| 19.07.2013 | 1.641,67 | 1.646,67 | 1.595 | 1.628,33 |
| 22.07.2013 | 1.635 | 1.638,33 | 1.611,67 | 1.625 |
| 23.07.2013 | 1.610 | 1.635 | 1.610 | 1.631,67 |
| 24.07.2013 | 1.631,67 | 1.631,67 | 1.611,67 | 1.620 |
| 25.07.2013 | 1.620 | 1.623,33 | 1.593,33 | 1.595 |
| 26.07.2013 | 1.561,67 | 1.566,67 | 1.516,67 | 1.533,33 |
| 29.07.2013 | 1.486,67 | 1.503,33 | 1.468,33 | 1.488,33 |
| 30.07.2013 | 1.526,67 | 1.535 | 1.486,67 | 1.501,67 |
| 31.07.2013 | 1.503,33 | 1.528,33 | 1.490 | 1.495 |
| 01.08.2013 | 1.506,67 | 1.565 | 1.493,33 | 1.556,67 |
| 02.08.2013 | 1.580 | 1.605 | 1.573,33 | 1.593,33 |
| 05.08.2013 | 1.575 | 1.581,67 | 1.556,67 | 1.571,67 |
| 06.08.2013 | 1.553,33 | 1.568,33 | 1.531,67 | 1.568,33 |
| 07.08.2013 | 1.540 | 1.545 | 1.520 | 1.520 |
| 08.08.2013 | 1.505 | 1.540 | 1.496,67 | 1.501,67 |
| 09.08.2013 | 1.521,67 | 1.531,67 | 1.503,33 | 1.510 |
| 12.08.2013 | 1.500 | 1.505 | 1.481,67 | 1.483,33 |
| 13.08.2013 | 1.506,67 | 1.516,67 | 1.498,33 | 1.513,33 |
| 14.08.2013 | 1.525 | 1.535 | 1.508,33 | 1.526,67 |
| 15.08.2013 | 1.515 | 1.523,33 | 1.505 | 1.513,33 |
| 16.08.2013 | 1.493,33 | 1.500 | 1.483,33 | 1.495 |
| 19.08.2013 | 1.501,67 | 1.511,67 | 1.495 | 1.500 |
| 20.08.2013 | 1.490 | 1.511,67 | 1.476,67 | 1.478,33 |
| 21.08.2013 | 1.478,33 | 1.486,67 | 1.458,33 | 1.473,33 |
| 22.08.2013 | 1.465 | 1.483,33 | 1.458,33 | 1.473,33 |
| 23.08.2013 | 1.490 | 1.518,33 | 1.488,33 | 1.501,67 |
| 26.08.2013 | 1.500 | 1.511,67 | 1.490 | 1.495 |
| 27.08.2013 | 1.490 | 1.498,33 | 1.476,67 | 1.481,67 |
| 28.08.2013 | 1.456,67 | 1.461,67 | 1.440 | 1.455 |
| 29.08.2013 | 1.453,33 | 1.466,67 | 1.451,67 | 1.465 |
| 30.08.2013 | 1.460 | 1.480 | 1.448,33 | 1.450 |
| 02.09.2013 | 1.451,67 | 1.468,33 | 1.450 | 1.458,33 |
| 03.09.2013 | 1.478,33 | 1.521,67 | 1.475 | 1.510 |
| 04.09.2013 | 1.500 | 1.536,67 | 1.498,33 | 1.531,67 |
| 05.09.2013 | 1.548,33 | 1.551,67 | 1.530 | 1.541,67 |
| 06.09.2013 | 1.536,67 | 1.541,67 | 1.510 | 1.520 |
| 09.09.2013 | 1.566,67 | 1.575 | 1.545 | 1.558,33 |
| 10.09.2013 | 1.573,33 | 1.600 | 1.546,67 | 1.581,67 |
| 11.09.2013 | 1.601,67 | 1.605 | 1.576,67 | 1.586,67 |
| 12.09.2013 | 1.591,67 | 1.591,67 | 1.566,67 | 1.583,33 |
| 13.09.2013 | 1.585 | 1.595 | 1.576,67 | 1.585 |
| 17.09.2013 | 1.590 | 1.591,67 | 1.576,67 | 1.580 |
| 18.09.2013 | 1.583,33 | 1.625 | 1.580 | 1.606,67 |
| 19.09.2013 | 1.631,67 | 1.641,67 | 1.613,33 | 1.638,33 |
| 20.09.2013 | 1.650 | 1.661,67 | 1.641,67 | 1.655 |
| 24.09.2013 | 1.631,67 | 1.663,33 | 1.630 | 1.658,33 |
| 25.09.2013 | 1.648,33 | 1.658,33 | 1.641,67 | 1.645 |
| 26.09.2013 | 1.608,33 | 1.650 | 1.605 | 1.648,33 |
| 27.09.2013 | 1.648,33 | 1.651,67 | 1.625 | 1.626,67 |
| 30.09.2013 | 1.606,67 | 1.608,33 | 1.576,67 | 1.581,67 |
| 01.10.2013 | 1.586,67 | 1.593,33 | 1.571,67 | 1.581,67 |
| 02.10.2013 | 1.575 | 1.588,33 | 1.553,33 | 1.560 |
| 03.10.2013 | 1.560 | 1.571,67 | 1.551,67 | 1.551,67 |
| 04.10.2013 | 1.541,67 | 1.576,67 | 1.538,33 | 1.556,67 |
| 07.10.2013 | 1.586,67 | 1.606,67 | 1.535 | 1.538,33 |
| 08.10.2013 | 1.545 | 1.566,67 | 1.541,67 | 1.560 |
| 09.10.2013 | 1.545 | 1.596,67 | 1.540 | 1.588,33 |
| 10.10.2013 | 1.581,67 | 1.603,33 | 1.571,67 | 1.588,33 |
| 11.10.2013 | 1.610 | 1.625 | 1.598,33 | 1.616,67 |
| 15.10.2013 | 1.640 | 1.645 | 1.610 | 1.611,67 |
| 16.10.2013 | 1.611,67 | 1.618,33 | 1.591,67 | 1.596,67 |
| 17.10.2013 | 1.623,33 | 1.636,67 | 1.608,33 | 1.625 |
| 18.10.2013 | 1.640 | 1.648,33 | 1.620 | 1.631,67 |
| 21.10.2013 | 1.645 | 1.646,67 | 1.620 | 1.630 |
| 22.10.2013 | 1.625 | 1.626,67 | 1.616,67 | 1.625 |
| 23.10.2013 | 1.631,67 | 1.640 | 1.590 | 1.593,33 |
| 24.10.2013 | 1.593,33 | 1.598,33 | 1.563,33 | 1.596,67 |
| 25.10.2013 | 1.586,67 | 1.588,33 | 1.553,33 | 1.556,67 |
| 28.10.2013 | 1.575 | 1.580 | 1.556,67 | 1.575 |
| 29.10.2013 | 1.571,67 | 1.583,33 | 1.565 | 1.575 |
| 30.10.2013 | 1.588,33 | 1.603,33 | 1.581,67 | 1.596,67 |
| 31.10.2013 | 1.603,33 | 1.603,33 | 1.570 | 1.571,67 |
| 01.11.2013 | 1.586,67 | 1.588,33 | 1.558,33 | 1.561,67 |
| 05.11.2013 | 1.576,67 | 1.578,33 | 1.551,67 | 1.563,33 |
| 06.11.2013 | 1.560 | 1.583,33 | 1.556,67 | 1.573,33 |
| 07.11.2013 | 1.576,67 | 1.580 | 1.561,67 | 1.566,67 |
| 08.11.2013 | 1.556,67 | 1.563,33 | 1.551,67 | 1.558,33 |
| 11.11.2013 | 1.580 | 1.595 | 1.571,67 | 1.590 |
| 12.11.2013 | 1.600 | 1.628,33 | 1.596,67 | 1.621,67 |
| 13.11.2013 | 1.646,67 | 1.658,33 | 1.636,67 | 1.648,33 |
| 14.11.2013 | 1.663,33 | 1.676,66 | 1.638,33 | 1.645 |
| 15.11.2013 | 1.673,33 | 1.700 | 1.666,67 | 1.693,33 |
| 18.11.2013 | 1.720 | 1.756,66 | 1.716,66 | 1.723,33 |
| 19.11.2013 | 1.710 | 1.716,66 | 1.686,66 | 1.693,33 |
| 20.11.2013 | 1.706,66 | 1.706,66 | 1.673,33 | 1.676,66 |
| 21.11.2013 | 1.686,66 | 1.716,66 | 1.680 | 1.700 |
| 22.11.2013 | 1.733,33 | 1.733,33 | 1.706,66 | 1.723,33 |
| 25.11.2013 | 1.746,66 | 1.756,66 | 1.716,66 | 1.723,33 |
| 26.11.2013 | 1.720 | 1.733,33 | 1.713,33 | 1.720 |
| 27.11.2013 | 1.720 | 1.726,66 | 1.706,66 | 1.713,33 |
| 28.11.2013 | 1.730 | 1.730 | 1.700 | 1.713,33 |
| 29.11.2013 | 1.706,66 | 1.710 | 1.683,33 | 1.690 |
| 02.12.2013 | 1.696,66 | 1.710 | 1.690 | 1.696,66 |
| 03.12.2013 | 1.700 | 1.730 | 1.693,33 | 1.696,66 |
| 04.12.2013 | 1.686,66 | 1.700 | 1.663,33 | 1.665 |
| 05.12.2013 | 1.666,67 | 1.680 | 1.650 | 1.656,67 |
| 06.12.2013 | 1.663,33 | 1.670 | 1.648,33 | 1.665 |
| 09.12.2013 | 1.690 | 1.696,66 | 1.676,66 | 1.683,33 |
| 10.12.2013 | 1.676,66 | 1.686,66 | 1.666,67 | 1.676,66 |
| 11.12.2013 | 1.686,66 | 1.686,66 | 1.658,33 | 1.666,67 |
| 12.12.2013 | 1.653,33 | 1.680 | 1.653,33 | 1.673,33 |
| 13.12.2013 | 1.700 | 1.700 | 1.665 | 1.676,66 |
| 16.12.2013 | 1.670 | 1.680 | 1.661,67 | 1.665 |
| 17.12.2013 | 1.673,33 | 1.680 | 1.666,67 | 1.676,66 |
| 18.12.2013 | 1.676,66 | 1.730 | 1.673,33 | 1.726,66 |
| 19.12.2013 | 1.743,33 | 1.773,33 | 1.743,33 | 1.763,33 |
| 20.12.2013 | 1.760 | 1.766,66 | 1.740 | 1.760 |
| 24.12.2013 | 1.780 | 1.783,33 | 1.746,66 | 1.753,33 |
| 25.12.2013 | 1.743,33 | 1.756,66 | 1.733,33 | 1.746,66 |
| 26.12.2013 | 1.756,66 | 1.796,66 | 1.753,33 | 1.786,66 |
| 27.12.2013 | 1.806,66 | 1.810 | 1.780 | 1.803,33 |
| 30.12.2013 | 1.813,33 | 1.823,33 | 1.796,66 | 1.806,66 |