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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.283,7276
KAPANIŞ 1.285,1201
En Düşük
DÜŞÜK 1.126,67
En Yüksek
YÜKSEK 1.389
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 1.199 | 1.222,33 | 1.193,67 | 1.220,67 |
| 07.01.2019 | 1.253,33 | 1.263 | 1.244,33 | 1.253,67 |
| 08.01.2019 | 1.259,67 | 1.273,33 | 1.254,67 | 1.260,67 |
| 09.01.2019 | 1.276,67 | 1.278,67 | 1.262,67 | 1.271 |
| 10.01.2019 | 1.259,33 | 1.276,67 | 1.256,67 | 1.273 |
| 11.01.2019 | 1.283,33 | 1.286,67 | 1.268,67 | 1.272,67 |
| 15.01.2019 | 1.279,33 | 1.305,33 | 1.279,33 | 1.294 |
| 16.01.2019 | 1.291,33 | 1.291,67 | 1.272,67 | 1.284 |
| 17.01.2019 | 1.307,33 | 1.309,67 | 1.290,67 | 1.295,67 |
| 18.01.2019 | 1.307 | 1.312 | 1.298,33 | 1.303 |
| 21.01.2019 | 1.320,67 | 1.327 | 1.316 | 1.318,33 |
| 22.01.2019 | 1.318,33 | 1.322 | 1.303,33 | 1.309,33 |
| 23.01.2019 | 1.306 | 1.321,33 | 1.304,33 | 1.310,33 |
| 24.01.2019 | 1.323,33 | 1.329,33 | 1.319,67 | 1.327,33 |
| 25.01.2019 | 1.325,33 | 1.341,33 | 1.325,33 | 1.337,67 |
| 28.01.2019 | 1.338 | 1.343 | 1.331 | 1.335,33 |
| 29.01.2019 | 1.335,67 | 1.344,33 | 1.334,33 | 1.344,33 |
| 30.01.2019 | 1.340,67 | 1.344,33 | 1.334,33 | 1.338 |
| 31.01.2019 | 1.352 | 1.353,33 | 1.340,33 | 1.348,33 |
| 01.02.2019 | 1.341,67 | 1.343,67 | 1.314,33 | 1.314,33 |
| 04.02.2019 | 1.328 | 1.330,67 | 1.314,33 | 1.327,67 |
| 05.02.2019 | 1.323,67 | 1.330 | 1.317,33 | 1.318,67 |
| 06.02.2019 | 1.320 | 1.329,33 | 1.319 | 1.322 |
| 07.02.2019 | 1.316,67 | 1.323 | 1.305,33 | 1.309,33 |
| 08.02.2019 | 1.300 | 1.302,33 | 1.284,67 | 1.287 |
| 12.02.2019 | 1.299,67 | 1.316,67 | 1.295,67 | 1.310,33 |
| 13.02.2019 | 1.323,33 | 1.333 | 1.320,67 | 1.327 |
| 14.02.2019 | 1.318,33 | 1.324,67 | 1.313,33 | 1.323,33 |
| 15.02.2019 | 1.308,33 | 1.315,33 | 1.296,33 | 1.312,33 |
| 18.02.2019 | 1.336,33 | 1.356,67 | 1.333,67 | 1.345 |
| 19.02.2019 | 1.340 | 1.351 | 1.340 | 1.349,33 |
| 20.02.2019 | 1.350,67 | 1.355,67 | 1.347 | 1.347 |
| 21.02.2019 | 1.349,33 | 1.355,33 | 1.339,33 | 1.344,33 |
| 22.02.2019 | 1.333 | 1.336,67 | 1.328,67 | 1.334 |
| 25.02.2019 | 1.345 | 1.345,67 | 1.331,67 | 1.331,67 |
| 26.02.2019 | 1.333,33 | 1.335,67 | 1.318 | 1.324,67 |
| 27.02.2019 | 1.329 | 1.330 | 1.321,67 | 1.321,67 |
| 28.02.2019 | 1.328,33 | 1.328,33 | 1.314 | 1.314 |
| 01.03.2019 | 1.320,33 | 1.325 | 1.315 | 1.323,67 |
| 04.03.2019 | 1.333,33 | 1.334,67 | 1.321,67 | 1.325 |
| 05.03.2019 | 1.315,67 | 1.326,33 | 1.314 | 1.326 |
| 06.03.2019 | 1.323 | 1.325 | 1.315,67 | 1.320,33 |
| 07.03.2019 | 1.294,33 | 1.300 | 1.290,67 | 1.297 |
| 08.03.2019 | 1.283,67 | 1.288 | 1.272,33 | 1.276,67 |
| 11.03.2019 | 1.279,67 | 1.291 | 1.275,67 | 1.285 |
| 12.03.2019 | 1.293,33 | 1.311,33 | 1.291,67 | 1.302 |
| 13.03.2019 | 1.290,67 | 1.301,67 | 1.290,33 | 1.298,33 |
| 14.03.2019 | 1.307 | 1.321 | 1.305,33 | 1.306,67 |
| 15.03.2019 | 1.321 | 1.326,67 | 1.316,67 | 1.322,67 |
| 18.03.2019 | 1.325 | 1.329,33 | 1.318,33 | 1.329,33 |
| 19.03.2019 | 1.330,33 | 1.345 | 1.327,33 | 1.342,67 |
| 20.03.2019 | 1.326 | 1.348,33 | 1.326 | 1.347,33 |
| 22.03.2019 | 1.336 | 1.351,33 | 1.326,67 | 1.338,33 |
| 25.03.2019 | 1.316,67 | 1.318,33 | 1.295,67 | 1.305 |
| 26.03.2019 | 1.311 | 1.336 | 1.304 | 1.335 |
| 27.03.2019 | 1.300,33 | 1.306,67 | 1.294,67 | 1.303,33 |
| 28.03.2019 | 1.293 | 1.297 | 1.282 | 1.295 |
| 29.03.2019 | 1.305,33 | 1.308 | 1.291,33 | 1.292 |
| 01.04.2019 | 1.309,33 | 1.325,33 | 1.305,67 | 1.312,33 |
| 02.04.2019 | 1.338,33 | 1.339,33 | 1.320,33 | 1.332 |
| 03.04.2019 | 1.345 | 1.345,67 | 1.333,67 | 1.340,33 |
| 04.04.2019 | 1.335,67 | 1.344,67 | 1.335,33 | 1.340 |
| 05.04.2019 | 1.335,67 | 1.350,67 | 1.335,33 | 1.348 |
| 08.04.2019 | 1.345 | 1.347 | 1.327,67 | 1.334,67 |
| 09.04.2019 | 1.330,33 | 1.332,67 | 1.321,33 | 1.329 |
| 10.04.2019 | 1.313,33 | 1.320,67 | 1.311 | 1.318,33 |
| 11.04.2019 | 1.299,33 | 1.303 | 1.288 | 1.297,67 |
| 12.04.2019 | 1.310,67 | 1.313 | 1.304,33 | 1.307,67 |
| 15.04.2019 | 1.340 | 1.342,67 | 1.328 | 1.332 |
| 16.04.2019 | 1.323,33 | 1.332,33 | 1.321,33 | 1.329,67 |
| 17.04.2019 | 1.339,67 | 1.362 | 1.336 | 1.351 |
| 18.04.2019 | 1.373 | 1.389 | 1.352,33 | 1.359,33 |
| 19.04.2019 | 1.359 | 1.361 | 1.344,67 | 1.353,67 |
| 22.04.2019 | 1.340,67 | 1.353,67 | 1.337,33 | 1.353,67 |
| 23.04.2019 | 1.346,67 | 1.354,67 | 1.346,67 | 1.351,33 |
| 24.04.2019 | 1.346,67 | 1.350 | 1.332,33 | 1.335,67 |
| 25.04.2019 | 1.332 | 1.346,33 | 1.326,67 | 1.343,33 |
| 26.04.2019 | 1.331,67 | 1.342 | 1.327 | 1.340,33 |
| 07.05.2019 | 1.347 | 1.350 | 1.330,67 | 1.340 |
| 08.05.2019 | 1.317,33 | 1.324,33 | 1.314 | 1.322,33 |
| 09.05.2019 | 1.304,33 | 1.306,67 | 1.294,67 | 1.299,33 |
| 10.05.2019 | 1.292 | 1.302,33 | 1.284 | 1.293,33 |
| 13.05.2019 | 1.272,67 | 1.282 | 1.266,33 | 1.280,67 |
| 14.05.2019 | 1.250 | 1.271,67 | 1.247 | 1.271,67 |
| 15.05.2019 | 1.266,67 | 1.279 | 1.262 | 1.277,67 |
| 16.05.2019 | 1.286,67 | 1.287 | 1.262,67 | 1.270,33 |
| 17.05.2019 | 1.276,33 | 1.286,67 | 1.269 | 1.276,67 |
| 20.05.2019 | 1.282,67 | 1.297,67 | 1.281,67 | 1.288 |
| 21.05.2019 | 1.276,67 | 1.285,33 | 1.270,33 | 1.283 |
| 22.05.2019 | 1.286,67 | 1.295,67 | 1.276,67 | 1.282,33 |
| 23.05.2019 | 1.269,67 | 1.276 | 1.265 | 1.273,33 |
| 24.05.2019 | 1.260,67 | 1.273,67 | 1.258 | 1.271,67 |
| 27.05.2019 | 1.271,67 | 1.281 | 1.269,67 | 1.279,33 |
| 28.05.2019 | 1.277,67 | 1.290,67 | 1.277 | 1.288,67 |
| 29.05.2019 | 1.270,67 | 1.275,67 | 1.263,33 | 1.273 |
| 30.05.2019 | 1.268,67 | 1.279 | 1.267,67 | 1.278 |
| 31.05.2019 | 1.267,33 | 1.272,33 | 1.260 | 1.261 |
| 03.06.2019 | 1.238 | 1.248,67 | 1.236 | 1.246,67 |
| 04.06.2019 | 1.236,67 | 1.248,33 | 1.234 | 1.246,33 |
| 05.06.2019 | 1.263 | 1.277 | 1.263 | 1.266,67 |
| 06.06.2019 | 1.261,67 | 1.266 | 1.259,33 | 1.261,67 |
| 07.06.2019 | 1.260,67 | 1.265,67 | 1.255,67 | 1.264 |
| 10.06.2019 | 1.264 | 1.267 | 1.254,67 | 1.261 |
| 11.06.2019 | 1.264,67 | 1.281,33 | 1.263 | 1.275,67 |
| 12.06.2019 | 1.267,33 | 1.274 | 1.265,33 | 1.269 |
| 13.06.2019 | 1.258 | 1.260,67 | 1.247 | 1.257 |
| 14.06.2019 | 1.257 | 1.263,33 | 1.249,33 | 1.258,67 |
| 17.06.2019 | 1.249,33 | 1.260 | 1.246 | 1.255,33 |
| 18.06.2019 | 1.255,33 | 1.265 | 1.250,33 | 1.253,67 |
| 19.06.2019 | 1.265 | 1.272,67 | 1.261,67 | 1.266,67 |
| 20.06.2019 | 1.260 | 1.267,33 | 1.257,67 | 1.258,33 |
| 21.06.2019 | 1.250,67 | 1.254,33 | 1.245,67 | 1.251,33 |
| 24.06.2019 | 1.245,67 | 1.256 | 1.245 | 1.253 |
| 25.06.2019 | 1.249,67 | 1.259,33 | 1.248,67 | 1.250,67 |
| 26.06.2019 | 1.252,67 | 1.255 | 1.247,33 | 1.252,33 |
| 27.06.2019 | 1.261,33 | 1.271 | 1.259,33 | 1.268 |
| 28.06.2019 | 1.275,67 | 1.280 | 1.262,33 | 1.268,67 |
| 01.07.2019 | 1.291,67 | 1.292,33 | 1.276,67 | 1.281 |
| 02.07.2019 | 1.283 | 1.289 | 1.279,33 | 1.286 |
| 03.07.2019 | 1.273,67 | 1.275 | 1.264 | 1.274,67 |
| 04.07.2019 | 1.272,67 | 1.282 | 1.271 | 1.279,33 |
| 05.07.2019 | 1.277,67 | 1.284,33 | 1.277,67 | 1.281 |
| 08.07.2019 | 1.288 | 1.291 | 1.278,67 | 1.280 |
| 09.07.2019 | 1.283,67 | 1.287 | 1.273,67 | 1.276,67 |
| 10.07.2019 | 1.276,67 | 1.281,67 | 1.271,33 | 1.279,67 |
| 11.07.2019 | 1.276,67 | 1.279 | 1.272,67 | 1.276 |
| 12.07.2019 | 1.282,67 | 1.283,67 | 1.272,33 | 1.280 |
| 16.07.2019 | 1.276 | 1.279,67 | 1.273 | 1.274,67 |
| 17.07.2019 | 1.275 | 1.285,33 | 1.272,67 | 1.279 |
| 18.07.2019 | 1.267 | 1.267,67 | 1.256,33 | 1.261,33 |
| 19.07.2019 | 1.264,67 | 1.282,33 | 1.262 | 1.276,33 |
| 22.07.2019 | 1.277,33 | 1.287,33 | 1.277 | 1.281,33 |
| 23.07.2019 | 1.276,67 | 1.285,67 | 1.272,67 | 1.282,67 |
| 24.07.2019 | 1.293,33 | 1.294,33 | 1.277,67 | 1.279,33 |
| 25.07.2019 | 1.281 | 1.283,67 | 1.277,33 | 1.281,67 |
| 26.07.2019 | 1.276,33 | 1.281 | 1.272 | 1.281 |
| 29.07.2019 | 1.283,67 | 1.285,67 | 1.276 | 1.279 |
| 30.07.2019 | 1.279 | 1.287 | 1.276 | 1.281,33 |
| 31.07.2019 | 1.265,33 | 1.273 | 1.261 | 1.269 |
| 01.08.2019 | 1.269 | 1.280,67 | 1.268,33 | 1.273,33 |
| 02.08.2019 | 1.252,33 | 1.253,67 | 1.242 | 1.246,67 |
| 05.08.2019 | 1.233,67 | 1.235 | 1.217,67 | 1.228,33 |
| 06.08.2019 | 1.193,33 | 1.223,67 | 1.187,33 | 1.222,33 |
| 07.08.2019 | 1.221 | 1.225,33 | 1.214 | 1.223,67 |
| 08.08.2019 | 1.216 | 1.222,33 | 1.213,67 | 1.216,67 |
| 09.08.2019 | 1.214,67 | 1.216 | 1.203,33 | 1.208,33 |
| 13.08.2019 | 1.185 | 1.189 | 1.178 | 1.178,33 |
| 14.08.2019 | 1.170 | 1.175,33 | 1.165,67 | 1.170,67 |
| 15.08.2019 | 1.147,33 | 1.158 | 1.141,33 | 1.155,67 |
| 16.08.2019 | 1.146,67 | 1.152,33 | 1.139,67 | 1.150 |
| 19.08.2019 | 1.157,33 | 1.165,33 | 1.156 | 1.159,67 |
| 20.08.2019 | 1.166,67 | 1.169,67 | 1.161,67 | 1.165 |
| 21.08.2019 | 1.148 | 1.154 | 1.146 | 1.153,33 |
| 22.08.2019 | 1.152,67 | 1.154 | 1.149 | 1.152,67 |
| 23.08.2019 | 1.149,33 | 1.159,67 | 1.149,33 | 1.156,67 |
| 26.08.2019 | 1.131,67 | 1.143,67 | 1.126,67 | 1.140,67 |
| 27.08.2019 | 1.154 | 1.155,33 | 1.142,67 | 1.145 |
| 28.08.2019 | 1.139,67 | 1.144,67 | 1.138 | 1.142,33 |
| 29.08.2019 | 1.141 | 1.147 | 1.141 | 1.143 |
| 30.08.2019 | 1.154,33 | 1.163,33 | 1.151,67 | 1.161,33 |
| 02.09.2019 | 1.151,33 | 1.160,33 | 1.150 | 1.158,33 |
| 03.09.2019 | 1.157,33 | 1.164,33 | 1.156,33 | 1.159,33 |
| 04.09.2019 | 1.151,67 | 1.158 | 1.148,33 | 1.155 |
| 05.09.2019 | 1.159 | 1.177 | 1.158,33 | 1.170,33 |
| 06.09.2019 | 1.182,67 | 1.190 | 1.175,33 | 1.175,33 |
| 09.09.2019 | 1.174 | 1.180 | 1.174 | 1.179,33 |
| 10.09.2019 | 1.201,67 | 1.219 | 1.199 | 1.219 |
| 11.09.2019 | 1.265,67 | 1.266,33 | 1.249,33 | 1.257,33 |
| 12.09.2019 | 1.263,67 | 1.263,67 | 1.238 | 1.256,33 |
| 13.09.2019 | 1.256,33 | 1.258 | 1.241,33 | 1.257 |
| 17.09.2019 | 1.249 | 1.274,33 | 1.247,33 | 1.268,67 |
| 18.09.2019 | 1.250 | 1.260,67 | 1.249,67 | 1.260,33 |
| 19.09.2019 | 1.270,33 | 1.276,33 | 1.261,33 | 1.262 |
| 20.09.2019 | 1.259,67 | 1.267 | 1.257,33 | 1.267 |
| 24.09.2019 | 1.266,67 | 1.270,33 | 1.262 | 1.263 |
| 25.09.2019 | 1.257,67 | 1.269,67 | 1.254 | 1.267,67 |
| 26.09.2019 | 1.279,33 | 1.281,33 | 1.272,67 | 1.275,67 |
| 27.09.2019 | 1.249,33 | 1.252,33 | 1.235,33 | 1.244,33 |
| 30.09.2019 | 1.237 | 1.241 | 1.225,33 | 1.231,67 |
| 01.10.2019 | 1.239,33 | 1.247,33 | 1.237,33 | 1.241,33 |
| 02.10.2019 | 1.223,33 | 1.235,67 | 1.220 | 1.235,33 |
| 03.10.2019 | 1.210 | 1.222,67 | 1.205 | 1.222,67 |
| 04.10.2019 | 1.213,33 | 1.216 | 1.209 | 1.215,67 |
| 07.10.2019 | 1.215 | 1.217,33 | 1.202,67 | 1.205,67 |
| 08.10.2019 | 1.212 | 1.214,67 | 1.206,33 | 1.209,33 |
| 09.10.2019 | 1.195,33 | 1.205 | 1.195,33 | 1.204,67 |
| 10.10.2019 | 1.193,33 | 1.206 | 1.191,33 | 1.205 |
| 11.10.2019 | 1.219 | 1.224 | 1.214,67 | 1.217 |
| 15.10.2019 | 1.240 | 1.245 | 1.236,33 | 1.240,33 |
| 16.10.2019 | 1.260 | 1.264,67 | 1.246 | 1.253,67 |
| 17.10.2019 | 1.253 | 1.254,67 | 1.244,67 | 1.247,33 |
| 18.10.2019 | 1.251 | 1.258,33 | 1.245 | 1.247,33 |
| 21.10.2019 | 1.250 | 1.255 | 1.246,67 | 1.253 |
| 23.10.2019 | 1.245,33 | 1.261,67 | 1.243,33 | 1.260,33 |
| 24.10.2019 | 1.269,33 | 1.282 | 1.268,33 | 1.278,67 |
| 25.10.2019 | 1.278,33 | 1.282,67 | 1.272 | 1.279 |
| 28.10.2019 | 1.283,33 | 1.288 | 1.282 | 1.283,33 |
| 29.10.2019 | 1.294,33 | 1.310 | 1.294,33 | 1.307 |
| 30.10.2019 | 1.298 | 1.303,33 | 1.292,33 | 1.303,33 |
| 31.10.2019 | 1.291,67 | 1.298,67 | 1.280,33 | 1.293,33 |
| 01.11.2019 | 1.273,33 | 1.288,33 | 1.272 | 1.287 |
| 05.11.2019 | 1.306,33 | 1.313 | 1.294,33 | 1.313 |
| 06.11.2019 | 1.329,33 | 1.329,67 | 1.315,67 | 1.319 |
| 07.11.2019 | 1.313,33 | 1.321 | 1.312,67 | 1.320 |
| 08.11.2019 | 1.341,67 | 1.350,33 | 1.331 | 1.338,33 |
| 11.11.2019 | 1.344,33 | 1.346,67 | 1.334,67 | 1.339,33 |
| 12.11.2019 | 1.336,67 | 1.345,67 | 1.328,67 | 1.345,67 |
| 13.11.2019 | 1.342,33 | 1.344,33 | 1.335,33 | 1.341,33 |
| 14.11.2019 | 1.330,33 | 1.345,33 | 1.324 | 1.325,33 |
| 15.11.2019 | 1.311,33 | 1.331,67 | 1.311 | 1.329 |
| 18.11.2019 | 1.328,67 | 1.333,67 | 1.323,67 | 1.330,67 |
| 19.11.2019 | 1.336,33 | 1.341 | 1.329,67 | 1.338,33 |
| 20.11.2019 | 1.333 | 1.336,67 | 1.317,67 | 1.322,33 |
| 21.11.2019 | 1.321 | 1.328 | 1.304,67 | 1.323 |
| 22.11.2019 | 1.319 | 1.328 | 1.318 | 1.321 |
| 25.11.2019 | 1.333,33 | 1.339,33 | 1.329,33 | 1.334 |
| 26.11.2019 | 1.335 | 1.341,33 | 1.333,67 | 1.337,33 |
| 27.11.2019 | 1.333,67 | 1.340 | 1.332,33 | 1.339,33 |
| 28.11.2019 | 1.340 | 1.344,33 | 1.334,33 | 1.337 |
| 29.11.2019 | 1.337 | 1.338,67 | 1.328 | 1.329,67 |
| 02.12.2019 | 1.335 | 1.342 | 1.334,33 | 1.336 |
| 03.12.2019 | 1.328 | 1.334,67 | 1.325 | 1.334 |
| 04.12.2019 | 1.320 | 1.330 | 1.318 | 1.328,67 |
| 05.12.2019 | 1.333,33 | 1.336,67 | 1.327,67 | 1.329,33 |
| 06.12.2019 | 1.329,67 | 1.333,67 | 1.327 | 1.331,33 |
| 09.12.2019 | 1.340,67 | 1.342 | 1.334,67 | 1.338,33 |
| 10.12.2019 | 1.340 | 1.341,67 | 1.334 | 1.336,33 |
| 11.12.2019 | 1.331,67 | 1.332,67 | 1.318,33 | 1.324,67 |
| 12.12.2019 | 1.326,67 | 1.329 | 1.316,67 | 1.319,67 |
| 13.12.2019 | 1.343 | 1.359 | 1.337,33 | 1.352 |
| 16.12.2019 | 1.347,67 | 1.355,67 | 1.347 | 1.354 |
| 17.12.2019 | 1.362,67 | 1.378,33 | 1.358 | 1.378,33 |
| 18.12.2019 | 1.379,67 | 1.381,67 | 1.370,33 | 1.371,33 |
| 19.12.2019 | 1.375,33 | 1.378,67 | 1.363,67 | 1.368 |
| 20.12.2019 | 1.373,33 | 1.374 | 1.364 | 1.366,67 |
| 23.12.2019 | 1.362 | 1.364 | 1.349,67 | 1.353,33 |
| 24.12.2019 | 1.350,33 | 1.352,33 | 1.344,67 | 1.347,33 |
| 25.12.2019 | 1.349 | 1.349 | 1.340,33 | 1.342,67 |
| 26.12.2019 | 1.341,33 | 1.349 | 1.341 | 1.347,33 |
| 27.12.2019 | 1.351,67 | 1.359 | 1.351,33 | 1.355 |
| 30.12.2019 | 1.345 | 1.349,33 | 1.341,33 | 1.346 |