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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.496,6582
KAPANIŞ 1.494,7795
En Düşük
DÜŞÜK 1.161
En Yüksek
YÜKSEK 1.777,66
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 1.649,67 | 1.671,66 | 1.648,67 | 1.671 |
| 05.01.2018 | 1.690,33 | 1.711,33 | 1.689 | 1.698,33 |
| 09.01.2018 | 1.730 | 1.734,33 | 1.692,66 | 1.696,66 |
| 10.01.2018 | 1.727,33 | 1.738,33 | 1.722,66 | 1.725,66 |
| 11.01.2018 | 1.743,33 | 1.747,33 | 1.726 | 1.742,66 |
| 12.01.2018 | 1.755,33 | 1.756,33 | 1.725 | 1.730,66 |
| 15.01.2018 | 1.761,66 | 1.777,66 | 1.753 | 1.762 |
| 16.01.2018 | 1.766 | 1.772 | 1.757,66 | 1.770 |
| 17.01.2018 | 1.743,33 | 1.755 | 1.736,33 | 1.752,66 |
| 18.01.2018 | 1.767,66 | 1.769 | 1.733,33 | 1.733,33 |
| 19.01.2018 | 1.755,66 | 1.764,33 | 1.751,33 | 1.758,33 |
| 22.01.2018 | 1.762,66 | 1.768 | 1.748 | 1.753,66 |
| 23.01.2018 | 1.760,33 | 1.772,66 | 1.756 | 1.770,33 |
| 24.01.2018 | 1.760,33 | 1.762,33 | 1.724,66 | 1.736 |
| 25.01.2018 | 1.721 | 1.731,33 | 1.708,33 | 1.715,33 |
| 26.01.2018 | 1.717 | 1.718 | 1.683,66 | 1.684,33 |
| 29.01.2018 | 1.667 | 1.688,66 | 1.663,33 | 1.679,33 |
| 30.01.2018 | 1.684,33 | 1.686,66 | 1.650,67 | 1.659,67 |
| 31.01.2018 | 1.646,67 | 1.665 | 1.626 | 1.626 |
| 01.02.2018 | 1.670,66 | 1.713 | 1.657,33 | 1.698 |
| 02.02.2018 | 1.713 | 1.713 | 1.668,66 | 1.678,33 |
| 05.02.2018 | 1.650 | 1.656,33 | 1.628,33 | 1.645 |
| 06.02.2018 | 1.591 | 1.598 | 1.552,67 | 1.595,67 |
| 07.02.2018 | 1.642,33 | 1.644,67 | 1.600 | 1.600,67 |
| 08.02.2018 | 1.617 | 1.625,67 | 1.599,33 | 1.619 |
| 09.02.2018 | 1.578,33 | 1.587,67 | 1.550 | 1.578 |
| 13.02.2018 | 1.600,67 | 1.602,33 | 1.558,33 | 1.561,33 |
| 14.02.2018 | 1.574,33 | 1.580,33 | 1.547,33 | 1.549,67 |
| 15.02.2018 | 1.596 | 1.596 | 1.574 | 1.576,33 |
| 16.02.2018 | 1.587 | 1.596,67 | 1.579,33 | 1.582 |
| 19.02.2018 | 1.597 | 1.617,67 | 1.591,33 | 1.610,33 |
| 20.02.2018 | 1.600 | 1.600 | 1.575,33 | 1.591 |
| 21.02.2018 | 1.593 | 1.597,33 | 1.569 | 1.572,33 |
| 22.02.2018 | 1.560,33 | 1.565,67 | 1.550 | 1.561,67 |
| 23.02.2018 | 1.555,67 | 1.573 | 1.553,33 | 1.571 |
| 26.02.2018 | 1.583,67 | 1.588 | 1.571,67 | 1.573,67 |
| 27.02.2018 | 1.587,67 | 1.595 | 1.584 | 1.591,67 |
| 28.02.2018 | 1.587,33 | 1.587,67 | 1.562 | 1.562 |
| 01.03.2018 | 1.546,33 | 1.547,33 | 1.532 | 1.537,33 |
| 02.03.2018 | 1.514 | 1.531,67 | 1.509,67 | 1.528,67 |
| 05.03.2018 | 1.515,67 | 1.524,67 | 1.508,67 | 1.515,67 |
| 06.03.2018 | 1.538,67 | 1.545 | 1.519,33 | 1.520,67 |
| 07.03.2018 | 1.509,33 | 1.521,33 | 1.499,33 | 1.503,67 |
| 08.03.2018 | 1.516,33 | 1.524,33 | 1.501 | 1.505,33 |
| 09.03.2018 | 1.528,67 | 1.542 | 1.504,67 | 1.506 |
| 12.03.2018 | 1.532,67 | 1.545 | 1.527,67 | 1.542,67 |
| 13.03.2018 | 1.532 | 1.539,33 | 1.523,33 | 1.538,67 |
| 14.03.2018 | 1.530 | 1.544,67 | 1.528,67 | 1.540,33 |
| 15.03.2018 | 1.527,67 | 1.534,33 | 1.521,67 | 1.534,33 |
| 16.03.2018 | 1.529,33 | 1.531,67 | 1.518,33 | 1.520,33 |
| 19.03.2018 | 1.515,33 | 1.518,67 | 1.502,33 | 1.508,33 |
| 20.03.2018 | 1.500 | 1.517 | 1.498 | 1.514 |
| 22.03.2018 | 1.490,67 | 1.513,67 | 1.485,67 | 1.510,67 |
| 23.03.2018 | 1.483,67 | 1.489 | 1.470,33 | 1.475,33 |
| 26.03.2018 | 1.463,33 | 1.480,67 | 1.458,33 | 1.480,67 |
| 27.03.2018 | 1.503,33 | 1.515 | 1.496 | 1.514,33 |
| 28.03.2018 | 1.475 | 1.493 | 1.460 | 1.491,33 |
| 29.03.2018 | 1.497,33 | 1.500 | 1.472,67 | 1.483,67 |
| 30.03.2018 | 1.491,33 | 1.500,33 | 1.479 | 1.486 |
| 02.04.2018 | 1.482,33 | 1.495,67 | 1.471,67 | 1.471,67 |
| 03.04.2018 | 1.460,33 | 1.474 | 1.453,33 | 1.470 |
| 04.04.2018 | 1.464,67 | 1.466,67 | 1.446 | 1.452,33 |
| 05.04.2018 | 1.463,67 | 1.493,67 | 1.453,67 | 1.480 |
| 06.04.2018 | 1.472,67 | 1.488 | 1.471,33 | 1.477,33 |
| 09.04.2018 | 1.472,67 | 1.498 | 1.470,33 | 1.491 |
| 10.04.2018 | 1.480 | 1.497,67 | 1.467,67 | 1.493,33 |
| 11.04.2018 | 1.498,33 | 1.510,67 | 1.496,33 | 1.497 |
| 12.04.2018 | 1.499,33 | 1.507,67 | 1.486,33 | 1.489,67 |
| 13.04.2018 | 1.511,33 | 1.541,67 | 1.509,33 | 1.520 |
| 16.04.2018 | 1.513 | 1.519,67 | 1.495,67 | 1.505 |
| 17.04.2018 | 1.499 | 1.499,67 | 1.481 | 1.486 |
| 18.04.2018 | 1.477 | 1.487 | 1.467,33 | 1.485,67 |
| 19.04.2018 | 1.496 | 1.516,67 | 1.491,33 | 1.497 |
| 20.04.2018 | 1.504,67 | 1.515 | 1.500 | 1.507,33 |
| 23.04.2018 | 1.523 | 1.541 | 1.522,67 | 1.531,67 |
| 24.04.2018 | 1.553,33 | 1.563 | 1.536,67 | 1.562,67 |
| 25.04.2018 | 1.555 | 1.565,67 | 1.552 | 1.563,67 |
| 26.04.2018 | 1.568,33 | 1.570,33 | 1.542 | 1.546 |
| 27.04.2018 | 1.540,33 | 1.540,33 | 1.516 | 1.516,67 |
| 01.05.2018 | 1.516,67 | 1.517,33 | 1.491 | 1.495,67 |
| 02.05.2018 | 1.503,33 | 1.503,33 | 1.492,67 | 1.494,33 |
| 07.05.2018 | 1.503 | 1.503 | 1.483 | 1.490 |
| 08.05.2018 | 1.485 | 1.505,33 | 1.484,67 | 1.496 |
| 09.05.2018 | 1.490 | 1.494,33 | 1.481 | 1.491 |
| 10.05.2018 | 1.502,33 | 1.505 | 1.493 | 1.497,33 |
| 11.05.2018 | 1.506,33 | 1.511,67 | 1.499 | 1.506,67 |
| 14.05.2018 | 1.506,67 | 1.520,33 | 1.505,33 | 1.517,67 |
| 15.05.2018 | 1.564,33 | 1.572,33 | 1.546,33 | 1.549,33 |
| 16.05.2018 | 1.543,67 | 1.550 | 1.517,67 | 1.547,67 |
| 17.05.2018 | 1.580 | 1.602,33 | 1.567 | 1.569 |
| 18.05.2018 | 1.569 | 1.574,33 | 1.560,67 | 1.570 |
| 21.05.2018 | 1.562,67 | 1.571,67 | 1.561,33 | 1.566,33 |
| 22.05.2018 | 1.562,67 | 1.567,33 | 1.552 | 1.562,33 |
| 23.05.2018 | 1.557 | 1.567,33 | 1.546,33 | 1.557 |
| 24.05.2018 | 1.546,67 | 1.548 | 1.533,33 | 1.542,67 |
| 25.05.2018 | 1.541,67 | 1.544,33 | 1.523,67 | 1.528 |
| 28.05.2018 | 1.528 | 1.530 | 1.516 | 1.529 |
| 29.05.2018 | 1.521,67 | 1.528,67 | 1.512 | 1.517,67 |
| 30.05.2018 | 1.477 | 1.491,33 | 1.471 | 1.490,33 |
| 31.05.2018 | 1.510 | 1.511,33 | 1.494 | 1.501 |
| 01.06.2018 | 1.501 | 1.525,67 | 1.487 | 1.507,67 |
| 04.06.2018 | 1.527,67 | 1.544 | 1.520 | 1.536 |
| 05.06.2018 | 1.535,33 | 1.537,67 | 1.517,33 | 1.525,33 |
| 06.06.2018 | 1.525,33 | 1.532,67 | 1.521,33 | 1.527 |
| 07.06.2018 | 1.550,33 | 1.555 | 1.532,33 | 1.538,67 |
| 08.06.2018 | 1.518,33 | 1.532,67 | 1.514 | 1.516,67 |
| 11.06.2018 | 1.503,33 | 1.516,67 | 1.498,33 | 1.514 |
| 12.06.2018 | 1.525 | 1.527 | 1.511 | 1.514 |
| 13.06.2018 | 1.511 | 1.523 | 1.508 | 1.517,67 |
| 14.06.2018 | 1.513,67 | 1.539,67 | 1.510 | 1.523 |
| 15.06.2018 | 1.519,67 | 1.521,33 | 1.502 | 1.509,33 |
| 18.06.2018 | 1.504,67 | 1.505 | 1.488,67 | 1.492,67 |
| 19.06.2018 | 1.489,33 | 1.504 | 1.486,33 | 1.488,67 |
| 20.06.2018 | 1.482,33 | 1.483,67 | 1.450 | 1.472 |
| 21.06.2018 | 1.465,33 | 1.467,33 | 1.433,33 | 1.436,33 |
| 22.06.2018 | 1.400,33 | 1.427 | 1.388,67 | 1.426 |
| 25.06.2018 | 1.433,33 | 1.438,33 | 1.418,33 | 1.424,33 |
| 26.06.2018 | 1.422 | 1.447,33 | 1.415,33 | 1.437 |
| 27.06.2018 | 1.430 | 1.440,33 | 1.421,33 | 1.438,67 |
| 28.06.2018 | 1.433,33 | 1.437 | 1.425 | 1.431,67 |
| 29.06.2018 | 1.433,67 | 1.442 | 1.424,33 | 1.435,33 |
| 02.07.2018 | 1.423,33 | 1.429,67 | 1.407,33 | 1.411 |
| 03.07.2018 | 1.413,33 | 1.419 | 1.403,67 | 1.414,67 |
| 04.07.2018 | 1.404 | 1.421 | 1.403,67 | 1.411 |
| 05.07.2018 | 1.400,33 | 1.403,67 | 1.392 | 1.398,33 |
| 06.07.2018 | 1.405,33 | 1.418,33 | 1.402 | 1.402,67 |
| 09.07.2018 | 1.407,33 | 1.426,33 | 1.405,33 | 1.420 |
| 10.07.2018 | 1.443,33 | 1.456,33 | 1.430,67 | 1.431 |
| 11.07.2018 | 1.411,33 | 1.424 | 1.406 | 1.421,33 |
| 12.07.2018 | 1.436 | 1.442,33 | 1.418,67 | 1.425,33 |
| 13.07.2018 | 1.436 | 1.443 | 1.422,67 | 1.429 |
| 17.07.2018 | 1.408,67 | 1.445,67 | 1.407,33 | 1.436,33 |
| 18.07.2018 | 1.445,67 | 1.448,67 | 1.439 | 1.445,67 |
| 19.07.2018 | 1.452,67 | 1.467,33 | 1.447 | 1.461,67 |
| 20.07.2018 | 1.450 | 1.463,33 | 1.433,67 | 1.445 |
| 23.07.2018 | 1.503,33 | 1.507,67 | 1.485,33 | 1.485,33 |
| 24.07.2018 | 1.493,33 | 1.517,67 | 1.486,33 | 1.492,67 |
| 25.07.2018 | 1.484 | 1.506,33 | 1.482,33 | 1.490 |
| 26.07.2018 | 1.502,67 | 1.516 | 1.494,67 | 1.502,33 |
| 27.07.2018 | 1.502,33 | 1.516 | 1.497,67 | 1.500 |
| 30.07.2018 | 1.516,67 | 1.532,33 | 1.509,67 | 1.523,33 |
| 31.07.2018 | 1.525,67 | 1.552,33 | 1.480,67 | 1.481,67 |
| 01.08.2018 | 1.505 | 1.535,67 | 1.483,67 | 1.527 |
| 02.08.2018 | 1.529,67 | 1.543 | 1.514,67 | 1.515,33 |
| 03.08.2018 | 1.522,67 | 1.523 | 1.493,67 | 1.493,67 |
| 06.08.2018 | 1.483,67 | 1.486 | 1.460,67 | 1.472,33 |
| 07.08.2018 | 1.473,67 | 1.475,33 | 1.457,67 | 1.466,67 |
| 08.08.2018 | 1.469,33 | 1.484 | 1.463,67 | 1.475,67 |
| 09.08.2018 | 1.469,33 | 1.478 | 1.465,33 | 1.475,33 |
| 10.08.2018 | 1.466,67 | 1.472,33 | 1.457,67 | 1.457,67 |
| 13.08.2018 | 1.433,33 | 1.434,67 | 1.420,33 | 1.426,67 |
| 14.08.2018 | 1.430 | 1.431,33 | 1.415 | 1.425,67 |
| 15.08.2018 | 1.437,33 | 1.439,33 | 1.412 | 1.421,33 |
| 16.08.2018 | 1.411,67 | 1.439 | 1.403,33 | 1.431,33 |
| 17.08.2018 | 1.434,33 | 1.454,33 | 1.434,33 | 1.449,33 |
| 20.08.2018 | 1.443 | 1.453 | 1.440 | 1.450,33 |
| 21.08.2018 | 1.443 | 1.455,67 | 1.439 | 1.443,67 |
| 22.08.2018 | 1.433,33 | 1.451 | 1.428,67 | 1.446 |
| 23.08.2018 | 1.442,67 | 1.446 | 1.435,33 | 1.444,33 |
| 24.08.2018 | 1.449 | 1.456,67 | 1.447,33 | 1.451 |
| 27.08.2018 | 1.452,67 | 1.463 | 1.450,33 | 1.458,33 |
| 28.08.2018 | 1.472,67 | 1.484,67 | 1.463,33 | 1.467 |
| 29.08.2018 | 1.469 | 1.489 | 1.468 | 1.485,67 |
| 30.08.2018 | 1.485,67 | 1.487 | 1.467,33 | 1.475,67 |
| 31.08.2018 | 1.462,67 | 1.465,33 | 1.457 | 1.460,33 |
| 03.09.2018 | 1.456,67 | 1.468,33 | 1.452 | 1.454,67 |
| 04.09.2018 | 1.460 | 1.461,33 | 1.449 | 1.449,67 |
| 05.09.2018 | 1.445,67 | 1.449,33 | 1.439,33 | 1.443 |
| 06.09.2018 | 1.440 | 1.446 | 1.436,67 | 1.443 |
| 07.09.2018 | 1.433,33 | 1.442 | 1.424 | 1.437 |
| 10.09.2018 | 1.437 | 1.451,67 | 1.433,67 | 1.444,67 |
| 11.09.2018 | 1.440 | 1.445,33 | 1.435,67 | 1.443,33 |
| 12.09.2018 | 1.440 | 1.445 | 1.430,33 | 1.437,33 |
| 13.09.2018 | 1.433,67 | 1.458,67 | 1.431,67 | 1.452,67 |
| 14.09.2018 | 1.457 | 1.468 | 1.455,33 | 1.465,67 |
| 18.09.2018 | 1.464,33 | 1.493,33 | 1.464 | 1.487,67 |
| 19.09.2018 | 1.520 | 1.523,33 | 1.508,33 | 1.512,67 |
| 20.09.2018 | 1.534,33 | 1.544 | 1.530 | 1.534,33 |
| 21.09.2018 | 1.550 | 1.564,33 | 1.543 | 1.557 |
| 25.09.2018 | 1.550 | 1.569 | 1.550 | 1.568,67 |
| 26.09.2018 | 1.546,67 | 1.556,67 | 1.524,33 | 1.531,33 |
| 27.09.2018 | 1.523,33 | 1.527,67 | 1.510 | 1.515 |
| 28.09.2018 | 1.540,33 | 1.548 | 1.528,67 | 1.528,67 |
| 01.10.2018 | 1.524,67 | 1.540,33 | 1.521,67 | 1.539,33 |
| 02.10.2018 | 1.539,33 | 1.552 | 1.534,67 | 1.539 |
| 03.10.2018 | 1.536,33 | 1.540,67 | 1.508,33 | 1.513 |
| 04.10.2018 | 1.552 | 1.561,67 | 1.537,33 | 1.553,33 |
| 05.10.2018 | 1.562,33 | 1.581 | 1.560,33 | 1.574 |
| 09.10.2018 | 1.580 | 1.591,67 | 1.545,33 | 1.555 |
| 10.10.2018 | 1.557,67 | 1.571,67 | 1.550,67 | 1.563 |
| 11.10.2018 | 1.514,33 | 1.519,67 | 1.491,67 | 1.498,33 |
| 12.10.2018 | 1.486,67 | 1.488,67 | 1.463,33 | 1.478,67 |
| 15.10.2018 | 1.463,67 | 1.464,33 | 1.442,67 | 1.449 |
| 16.10.2018 | 1.458 | 1.471,67 | 1.455,33 | 1.466,67 |
| 17.10.2018 | 1.490 | 1.502 | 1.484,33 | 1.493,67 |
| 18.10.2018 | 1.504 | 1.509 | 1.488,67 | 1.490,33 |
| 19.10.2018 | 1.475,33 | 1.488,33 | 1.471,67 | 1.483,33 |
| 22.10.2018 | 1.471 | 1.491 | 1.470 | 1.485,67 |
| 23.10.2018 | 1.471,67 | 1.482,33 | 1.455,67 | 1.457 |
| 24.10.2018 | 1.464,33 | 1.468,67 | 1.425,67 | 1.434,67 |
| 25.10.2018 | 1.397,67 | 1.415,33 | 1.383,67 | 1.410 |
| 26.10.2018 | 1.433,33 | 1.435,67 | 1.399 | 1.416 |
| 29.10.2018 | 1.429,33 | 1.434,67 | 1.399,33 | 1.407,33 |
| 30.10.2018 | 1.411 | 1.441 | 1.410,67 | 1.438 |
| 31.10.2018 | 1.435,67 | 1.471,33 | 1.427,67 | 1.471,33 |
| 01.11.2018 | 1.476,67 | 1.482,33 | 1.456,67 | 1.472 |
| 02.11.2018 | 1.480 | 1.486,67 | 1.456 | 1.474 |
| 05.11.2018 | 1.463,33 | 1.479,67 | 1.463,33 | 1.469 |
| 06.11.2018 | 1.464,33 | 1.495,33 | 1.463,67 | 1.487,67 |
| 07.11.2018 | 1.487,33 | 1.514 | 1.471 | 1.479,33 |
| 08.11.2018 | 1.502,67 | 1.521,33 | 1.496,33 | 1.507 |
| 09.11.2018 | 1.502,67 | 1.522 | 1.502,67 | 1.507 |
| 12.11.2018 | 1.498,33 | 1.502 | 1.487 | 1.500,67 |
| 13.11.2018 | 1.471,67 | 1.477 | 1.452,67 | 1.460 |
| 14.11.2018 | 1.476 | 1.488,67 | 1.472,33 | 1.476,67 |
| 15.11.2018 | 1.465 | 1.465 | 1.424,33 | 1.431,67 |
| 16.11.2018 | 1.436,33 | 1.438,67 | 1.423,33 | 1.424,33 |
| 19.11.2018 | 1.416 | 1.417,33 | 1.373,33 | 1.394,33 |
| 20.11.2018 | 1.385 | 1.416,67 | 1.377,33 | 1.397,67 |
| 21.11.2018 | 1.375 | 1.390,67 | 1.374 | 1.385,33 |
| 22.11.2018 | 1.379,33 | 1.384,67 | 1.370 | 1.382,33 |
| 26.11.2018 | 1.371 | 1.380,67 | 1.351,67 | 1.376,67 |
| 27.11.2018 | 1.397,67 | 1.399,33 | 1.387,67 | 1.397 |
| 28.11.2018 | 1.399,33 | 1.414 | 1.391 | 1.398 |
| 29.11.2018 | 1.405,33 | 1.412,67 | 1.395,33 | 1.395,33 |
| 30.11.2018 | 1.386,67 | 1.400,67 | 1.382,67 | 1.394,33 |
| 03.12.2018 | 1.406,67 | 1.415 | 1.397,33 | 1.404,67 |
| 04.12.2018 | 1.388 | 1.395 | 1.365,67 | 1.366,33 |
| 05.12.2018 | 1.343 | 1.362,67 | 1.340,67 | 1.360 |
| 06.12.2018 | 1.346,67 | 1.362,33 | 1.340,67 | 1.344,33 |
| 07.12.2018 | 1.345,33 | 1.346 | 1.325,33 | 1.334,33 |
| 10.12.2018 | 1.311 | 1.324,33 | 1.308,67 | 1.320,67 |
| 11.12.2018 | 1.310,67 | 1.315,33 | 1.285,67 | 1.299,33 |
| 12.12.2018 | 1.302,67 | 1.316 | 1.298,67 | 1.303,33 |
| 13.12.2018 | 1.311,67 | 1.325,33 | 1.307 | 1.314,67 |
| 14.12.2018 | 1.307 | 1.313,67 | 1.297,67 | 1.305,67 |
| 17.12.2018 | 1.316,67 | 1.320 | 1.303,33 | 1.313 |
| 18.12.2018 | 1.300 | 1.302 | 1.287,33 | 1.291,67 |
| 19.12.2018 | 1.282,67 | 1.284 | 1.266,67 | 1.283,67 |
| 20.12.2018 | 1.286,33 | 1.290 | 1.246,67 | 1.250,67 |
| 21.12.2018 | 1.227,33 | 1.238 | 1.214,67 | 1.223 |
| 25.12.2018 | 1.161,67 | 1.190,33 | 1.161 | 1.184,67 |
| 26.12.2018 | 1.190,33 | 1.204,33 | 1.165 | 1.182 |
| 27.12.2018 | 1.217,33 | 1.236,67 | 1.205,33 | 1.225,33 |
| 28.12.2018 | 1.197,33 | 1.225,33 | 1.195,67 | 1.215 |