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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.045,0016
KAPANIŞ 1.044,7937

En Düşük

DÜŞÜK 835,83

En Yüksek

YÜKSEK 1.352
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20201.326,671.3281.314,671.326,33
07.01.20201.3231.333,331.322,331.330,33
08.01.20201.3131.326,671.306,331.322,33
09.01.20201.351,331.3521.335,331.343,67
10.01.20201.341,671.347,671.337,331.341,33
14.01.20201.343,671.344,671.329,671.332,67
15.01.20201.322,331.326,331.3201.322,67
16.01.20201.316,671.320,331.3131.313,33
17.01.20201.317,671.3241.3131.319,33
20.01.20201.324,671.330,331.3241.326
21.01.20201.323,331.324,671.313,671.316,67
22.01.20201.313,331.319,671.3111.319
23.01.20201.3131.315,331.3041.304,33
24.01.20201.3041.305,671.301,671.304,33
27.01.20201.2861.2941.280,671.290,33
28.01.20201.281,671.2891.279,671.287,33
29.01.20201.291,671.2981.2901.295,33
30.01.20201.291,671.292,671.280,331.283,67
31.01.20201.298,331.3041.2921.294,67
03.02.20201.2751.294,331.273,331.289,33
04.02.20201.279,331.301,331.279,331.300,67
05.02.20201.300,331.308,331.3001.301,33
06.02.20201.322,671.3291.3201.321,67
07.02.20201.324,331.325,671.314,331.318
10.02.20201.306,671.322,671.306,331.316,33
12.02.20201.3201.3211.302,331.309,33
13.02.20201.3061.308,671.296,671.297,33
14.02.20201.286,331.291,671.2821.289
17.02.20201.277,331.283,671.2751.281,33
18.02.20201.273,331.2791.2641.265,67
19.02.20201.251,671.258,671.248,331.250,33
20.02.20201.2551.261,331.249,331.250,33
21.02.20201.254,331.2611.250,671.251,33
25.02.20201.204,671.2261.202,331.213,33
26.02.20201.2001.203,671.1881.199,33
27.02.20201.183,331.187,671.170,671.177
28.02.20201.1541.1691.1461.161,33
02.03.20201.1381.163,671.131,331.152,33
03.03.20201.1561.156,671.134,331.134,33
04.03.20201.113,331.119,671.106,331.110,33
05.03.20201.1101.113,331.096,671.103
06.03.20201.063,671.074,671.058,331.058,67
09.03.20201.0121.020,67959,67963,83
10.03.2020947,17991,67918,17982,5
11.03.2020978,51.004,33970,83986
12.03.2020962,17962,5918,67931,5
13.03.2020864,83917,5852881,33
16.03.2020864,67910,83842883,83
17.03.2020870,17895,83854,33887,17
18.03.2020881,83911,83870,5870,5
19.03.2020887,17894,5850,83853,33
23.03.2020836,67884,67835,83877,83
24.03.2020906,5932895,67924,17
25.03.2020972986,67965,33983,5
26.03.2020960,33971955,33961
27.03.2020977,67984,83960978,33
30.03.2020906,67918892916,83
31.03.2020908915,67868,33874,33
01.04.2020866,67887,5857865,17
02.04.2020853860,17840,83852,83
03.04.2020854,17862,67840,33850
06.04.2020860888,67848,17877,5
07.04.2020913,17919,17882,5908
08.04.2020910,67914,5881,33898,67
09.04.2020911916,33894,17909
10.04.2020917,17949,5914,33945,5
13.04.2020933,33953,17925,33927,17
14.04.2020926946,17917,67944,33
15.04.2020927,67936,5916,83924,5
16.04.2020901,5904,33890,67900
17.04.2020906,33917,83898,83901,67
20.04.2020904,17916902,5904,67
21.04.2020888,67898,5887894
22.04.2020883,33887,17877,33882,83
23.04.2020884,67910882,67909,83
24.04.2020901,67916,5898,83906,5
27.04.2020903,33920,33896,67918,5
28.04.2020929,17935,67914,17922,83
30.04.2020950960,17946,33948
01.05.2020931,33933,67904,83912,67
07.05.2020896,33905,5891903,5
08.05.2020910,5926,67905,17921,17
11.05.2020923,33942,17922,83938,67
12.05.2020926,67930,17917,17918,67
13.05.2020913932,67911927,5
14.05.2020915,33920,5903,67903,67
15.05.2020916,33917901,33903,17
18.05.2020934949,17932,33935,17
19.05.2020966,67975,5964,17973,17
20.05.2020966,67977,67964,33966,83
21.05.2020973,33977,17960,83964,83
22.05.2020967,33968,17943945,83
25.05.2020961,33975958,17971
26.05.2020983,33998,17982,5994,5
27.05.20201.018,671.037,331.006,671.025,33
28.05.20201.0601.085,671.048,331.063,33
29.05.20201.0401.062,331.037,331.039,67
01.06.20201.035,671.042,331.0271.030,33
02.06.20201.0441.065,671.0441.056,33
03.06.20201.0691.0851.0501.057,67
04.06.20201.0911.0911.0581.066
05.06.20201.070,671.0971.0701.093
08.06.20201.139,671.147,331.130,671.141,67
09.06.20201.145,331.1531.1271.133,33
10.06.20201.1181.119,331.107,671.108,67
11.06.20201.0751.085,331.0691.070
12.06.20201.0201.0531.017,671.050,33
15.06.20201.0501.069,331.033,331.035
16.06.20201.070,671.090,331.061,671.082,67
17.06.20201.079,331.0841.060,331.067,33
18.06.20201.055,331.0591.040,671.056
19.06.20201.054,671.055,331.041,331.046,67
22.06.20201.045,671.049,331.038,331.038,33
23.06.20201.043,671.051,671.032,331.045,33
24.06.20201.036,671.043,671.034,331.038
25.06.20201.0201.0221.003,331.007,33
26.06.20201.022,671.032,331.018,671.024,33
29.06.20201.000,331.010,67998,51.003,67
30.06.20201.022,671.026,671.009,671.010,67
01.07.20201.016,331.017,671.0001.003,33
02.07.20201.007,671.025,671.0051.017,33
03.07.20201.024,331.029,331.0111.021,33
06.07.20201.020,671.042,331.0191.038,33
07.07.20201.044,671.044,671.0221.026
08.07.20201.0201.0271.0121.012
09.07.20201.004,331.015,331.003,671.005
10.07.20201.0001.004,33990,83993,33
13.07.20201.0171.026,331.012,671.023,67
14.07.20201.011,671.0321.011,331.025,67
15.07.20201.030,331.0411.0271.029
16.07.20201.0401.057,331.038,671.042
17.07.20201.0461.047,331.0251.027,33
20.07.20201.0261.028,671.017,331.022
21.07.20201.0201.022,331.006,671.016
22.07.20201.018,671.027,671.010,331.011,33
27.07.2020993,331.009989,331.009
28.07.20201.002,331.010997,67997,83
29.07.2020997,51.001990,83993,17
30.07.2020989,17990,33959,33961,67
31.07.2020951,67953,33933,33933,33
03.08.2020950959,67942,67951,5
04.08.2020960971,67960968
05.08.2020953,33964953964
06.08.2020964971,33962,67966,5
07.08.2020962,83971,17962,83967,33
11.08.20209871.013,67983,331.013,67
12.08.20201.0241.041,671.0231.035,67
13.08.20201.043,331.045,671.030,671.034,33
14.08.20201.0301.030,331.0201.028,33
17.08.20201.0231.032,671.0201.022,67
18.08.20201.0171.017,67998,51.010,33
19.08.2020996,671.013996,671.012,33
20.08.20201.0001.011999,671.005,33
21.08.20201.013,331.018,331.001,331.002,67
24.08.20201.0091.010,331.004,671.006,33
25.08.20201.029,671.0451.028,331.033,67
26.08.20201.0261.0351.021,671.035
27.08.20201.026,671.030,331.013,331.017,33
28.08.20201.039,331.060,331.029,671.039,33
31.08.20201.0591.0601.0391.039,33
01.09.20201.036,671.044,331.0331.042,33
02.09.20201.0471.048,671.037,671.040
03.09.20201.054,671.0551.038,331.040,33
04.09.20201.0331.0491.030,331.047,67
07.09.20201.059,671.0611.045,331.046,67
08.09.20201.048,331.049,331.031,671.040,33
09.09.20201.023,331.023,331.010,671.014
10.09.20201.0181.0301.011,671.030
11.09.20201.013,671.031,331.013,671.029
14.09.20201.029,671.039,671.0251.037,67
15.09.20201.0411.044,671.033,671.041
16.09.20201.036,671.036,671.0291.031,33
17.09.20201.0401.0431.031,331.031,33
18.09.20201.0301.0361.023,671.032,67
23.09.20201.022,331.0281.012,331.024,67
24.09.20201.018,671.0261.0161.024,67
25.09.20201.027,331.033,331.026,331.031,67
28.09.20201.0301.037,331.025,331.036,67
29.09.20201.010,331.017,331.0071.008,33
30.09.2020999,51.000,67972,17972,5
02.10.2020989,33992,17975,5980,5
05.10.2020992,51.005,67991,67999,17
06.10.20201.006,331.011,33999,831.005,67
07.10.2020998,331.007,67992,671.006,67
08.10.20201.006,671.0091.001,331.004,33
09.10.20201.0041.004995,67999,67
12.10.2020997,67999,67992999,17
13.10.20201.003,331.006,67998,171.006,33
14.10.2020996,17997,17986,67989,5
15.10.2020983,83990,5980,83985,67
16.10.2020992992,33984,17984,17
19.10.2020984992,83984991,5
20.10.2020987,5988,17978,83981,67
21.10.2020989,83998,5986,17998,5
22.10.2020987,67996,67987,67988,83
23.10.20201.0001.003,679891.000,67
26.10.2020997,5998,67990993,5
27.10.2020986,67986,67979,5983,5
28.10.2020970972,67960,67962,83
29.10.2020951,5970,5950,83963,83
30.10.2020965,33970,83959,67960,33
02.11.2020970,17990,33970988,17
04.11.20201.004,671.007,33988,5988,5
05.11.2020975,17977,67963,67973,83
06.11.2020969,33987,5969,17985,67
09.11.2020982,33988,33977,33985,33
10.11.20201.0151.036,331.009,671.028,33
11.11.20201.047,671.0551.0451.055
12.11.20201.052,331.054,331.0401.046,67
13.11.20201.038,331.043,671.021,331.023,67
16.11.20201.038,331.0571.0381.052,67
17.11.20201.066,671.0781.059,671.075,33
18.11.20201.075,671.076,331.050,331.053
19.11.20201.052,331.0611.046,671.058
20.11.20201.0501.0531.042,671.051
24.11.20201.0761.077,671.0621.068
25.11.20201.084,331.093,671.064,331.068
26.11.20201.061,671.069,671.056,671.063,67
27.11.20201.055,671.0601.046,671.048,33
30.11.20201.046,671.048,331.0101.010,67
01.12.20201.004,671.023,331.004,671.019
02.12.20201.033,331.0511.024,331.046
03.12.20201.052,671.054,671.033,671.034,33
04.12.20201.022,331.0391.020,671.036,67
07.12.20201.0321.035,671.025,331.027,33
08.12.20201.028,331.0311.025,331.027
09.12.20201.024,331.029,331.023,671.026
10.12.20201.030,671.034,671.022,331.022,33
11.12.20201.0221.035,671.0221.033,67
14.12.20201.0381.054,671.036,671.050,33
15.12.20201.048,671.049,671.037,671.041
16.12.20201.047,671.0531.043,671.044
17.12.20201.048,331.051,331.0371.037
18.12.20201.041,671.051,331.039,331.051
21.12.20201.066,671.077,331.056,671.060,33
22.12.20201.056,671.059,331.0421.043,33
23.12.20201.0391.041,671.022,331.027,67
24.12.20201.042,331.054,331.042,331.049
25.12.20201.042,331.052,331.0411.051,33
28.12.20201.052,331.060,671.0501.060,67
29.12.20201.066,671.073,331.0651.070,33
30.12.20201.066,331.070,671.060,671.062,67