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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.276,8683
KAPANIŞ 1.276,9009

En Düşük

DÜŞÜK 1.044,67

En Yüksek

YÜKSEK 1.451,33
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20211.064,331.066,331.044,671.053
05.01.20211.0531.058,331.0501.055,67
06.01.20211.058,331.102,331.055,331.098,33
07.01.20211.1401.167,671.138,331.158,33
08.01.20211.176,671.178,331.1521.162
12.01.20211.157,331.1711.153,671.160
13.01.20211.1601.1731.157,671.168,67
14.01.20211.163,671.1941.162,671.181,33
15.01.20211.200,331.201,671.1731.174,67
18.01.20211.153,331.160,331.142,671.146,67
19.01.20211.151,671.159,671.1461.147,33
20.01.20211.1481.154,331.1211.127,67
21.01.20211.126,671.137,331.119,671.120,67
22.01.20211.113,331.118,671.106,331.113
25.01.20211.1161.1161.1011.105,33
26.01.20211.1001.101,671.0931.096,67
27.01.20211.1021.103,331.0891.092,67
28.01.20211.0701.099,331.068,331.096
29.01.20211.097,331.1021.0811.081,67
01.02.20211.082,331.1051.081,671.105
02.02.20211.1011.1091.0971.098,67
03.02.20211.1141.132,331.1061.127,33
04.02.20211.126,671.135,671.1161.117,33
05.02.20211.131,671.144,331.120,331.144,33
08.02.20211.161,331.1901.1601.190
09.02.20211.1941.202,671.168,331.174,33
10.02.20211.172,671.188,331.164,331.179,67
12.02.20211.184,671.2011.176,671.200,33
15.02.20211.2221.242,671.221,331.229,33
16.02.20211.241,671.2871.238,331.263,67
17.02.20211.278,331.280,671.2561.272
18.02.20211.2721.274,331.2431.244,33
19.02.20211.232,331.252,671.2301.241
22.02.20211.264,331.272,331.252,331.254,33
24.02.20211.280,671.2851.2541.255
25.02.20211.276,671.2771.265,671.270,33
26.02.20211.2571.269,331.244,331.247,33
01.03.20211.2511.2711.2501.263,33
02.03.20211.2731.275,331.2461.255,67
03.03.20211.259,671.267,671.250,331.267,67
04.03.20211.276,671.278,671.253,671.270,67
05.03.20211.2711.278,331.265,671.277
08.03.20211.3001.321,331.291,671.304,33
09.03.20211.327,671.333,331.316,331.332
10.03.20211.316,671.3231.3111.320,67
11.03.20211.326,331.342,671.324,331.328,33
12.03.20211.333,331.333,671.3181.332
15.03.20211.3501.3801.346,331.379,33
16.03.20211.3771.384,331.355,331.361,33
17.03.20211.3501.3641.3481.364
18.03.20211.371,671.423,331.370,331.420
19.03.20211.429,671.451,331.4151.447,67
22.03.20211.434,671.4481.425,671.434
23.03.20211.429,671.436,331.3971.401
24.03.20211.358,331.371,671.3371.345,33
25.03.20211.3601.387,331.356,671.380,33
26.03.20211.4081.415,671.394,671.405
29.03.20211.4131.4161.381,671.390
30.03.20211.351,671.381,671.3451.376,67
31.03.20211.359,331.361,331.335,671.335,67
01.04.20211.341,331.351,671.3161.321,33
02.04.20211.324,671.332,671.302,331.309
05.04.20211.316,671.352,671.316,671.351
06.04.20211.3501.3511.309,671.320,67
07.04.20211.3231.3341.3131.326
08.04.20211.3161.3171.290,331.295
09.04.20211.2901.303,331.287,671.291
12.04.20211.301,671.306,671.2911.294,67
13.04.20211.2961.307,671.293,671.293,67
14.04.20211.278,331.288,331.272,671.283
15.04.20211.3091.324,671.299,671.303,33
16.04.20211.293,671.2981.285,331.295
19.04.20211.291,671.2971.285,671.292
20.04.20211.2911.294,331.271,671.275,67
21.04.20211.2501.2561.241,331.247,33
22.04.20211.261,331.264,331.249,671.253,33
23.04.20211.246,671.257,331.2451.254
26.04.20211.265,671.2681.2511.255,67
27.04.20211.2601.272,331.255,331.266,67
28.04.20211.276,671.285,671.270,671.277,33
30.04.20211.291,671.291,671.265,331.267,33
06.05.20211.3091.324,671.301,671.312
07.05.20211.323,671.329,331.313,671.317,67
10.05.20211.313,671.3281.308,331.323,33
11.05.20211.333,331.333,331.303,331.308,67
12.05.20211.305,671.311,331.2901.306
13.05.20211.303,331.3361.302,331.321,67
14.05.20211.339,331.3441.326,331.333,67
17.05.20211.335,671.3441.308,331.319,33
18.05.20211.3331.349,671.3281.345
19.05.20211.328,671.351,671.326,331.337,67
20.05.20211.334,671.3361.327,331.332,67
21.05.20211.314,671.330,671.3071.328
24.05.20211.333,331.351,331.333,331.343,33
25.05.20211.337,331.3431.332,331.342
26.05.20211.326,671.336,671.325,671.329,33
27.05.20211.326,671.3361.3121.318
28.05.20211.3301.3441.327,671.342,33
31.05.20211.329,671.332,671.316,671.317
01.06.20211.3211.325,671.3131.325,33
02.06.20211.332,671.3451.323,331.340,67
03.06.20211.338,331.358,331.3371.358,33
04.06.20211.361,671.3631.349,671.356,67
07.06.20211.3511.352,331.334,331.336
08.06.20211.333,671.342,331.331,331.338,33
09.06.20211.328,671.3321.320,331.324
10.06.20211.3121.320,671.3061.317
11.06.20211.312,671.315,331.296,671.301,67
14.06.20211.304,331.307,331.294,331.299,67
15.06.20211.300,331.3101.300,331.306,67
16.06.20211.305,331.318,331.3051.309,67
17.06.20211.336,671.343,671.3201.320,67
18.06.20211.293,331.295,331.2841.286,67
21.06.20211.2661.271,331.259,331.265
22.06.20211.288,331.303,671.2821.303
23.06.20211.284,331.289,671.2781.279,67
24.06.20211.280,671.293,331.2801.289
25.06.20211.294,331.2991.2901.297,67
28.06.20211.308,331.3121.3011.307
29.06.20211.2901.294,671.284,331.284,67
30.06.20211.285,671.2871.276,671.276,67
01.07.20211.282,671.285,331.275,671.279,67
02.07.20211.285,671.295,331.2841.295
05.07.20211.2801.286,331.278,671.281,67
06.07.20211.2871.293,671.283,331.291
07.07.20211.2651.2751.261,671.267,33
08.07.20211.258,671.265,671.249,331.249,67
09.07.20211.2351.245,331.225,671.238,67
12.07.20211.260,331.262,671.2541.256,33
13.07.20211.2651.271,671.262,671.271
14.07.20211.2591.266,331.257,671.260
15.07.20211.253,331.2591.2471.249,33
16.07.20211.2491.260,671.246,671.254,67
19.07.20211.2411.242,331.231,671.237,33
20.07.20211.219,331.2281.213,671.224
21.07.20211.2381.245,671.225,671.225,67
26.07.20211.238,331.242,671.2291.231
27.07.20211.233,331.2481.233,331.246
28.07.20211.237,331.245,671.236,331.240,67
29.07.20211.242,671.2481.236,331.240
30.07.20211.238,331.242,671.231,671.231,67
02.08.20211.241,671.2501.233,671.249,33
03.08.20211.2341.238,671.223,671.236
04.08.20211.237,331.2401.232,671.232,67
05.08.20211.2321.238,331.231,671.238,33
06.08.20211.2381.248,671.237,671.246,67
10.08.20211.255,671.269,331.252,331.256,33
11.08.20211.273,331.2991.2721.292
12.08.20211.3111.313,671.2931.296,33
13.08.20211.298,671.299,671.287,671.291
16.08.20211.277,331.2791.263,331.271,33
17.08.20211.273,671.276,331.260,331.262,33
18.08.20211.2601.271,331.257,671.266,67
19.08.20211.260,671.265,671.254,671.254,67
20.08.20211.2541.259,671.240,671.243,33
23.08.20211.240,671.254,331.240,671.251,33
24.08.20211.249,331.255,671.2471.255,67
25.08.20211.259,671.2651.253,331.253,67
26.08.20211.2671.267,671.2601.266,67
27.08.20211.260,671.264,331.257,331.259,67
30.08.20211.262,671.2671.259,331.264,33
31.08.20211.2601.274,671.255,331.267
01.09.20211.2691.285,671.2691.285,67
02.09.20211.278,331.2851.272,331.274,33
03.09.20211.274,671.293,331.273,331.290
06.09.20211.303,331.308,331.298,331.298,67
07.09.20211.306,671.3131.3001.309,67
08.09.20211.3071.327,671.305,671.326,33
09.09.20211.316,671.3221.308,331.309
10.09.20211.306,331.329,331.3061.328
13.09.20211.321,671.337,671.319,671.336,67
14.09.20211.3431.3541.341,331.353,33
15.09.20211.341,671.3431.3281.330,67
16.09.20211.333,671.336,331.3151.319,33
17.09.20211.324,671.327,331.3171.323,67
21.09.20211.2971.314,331.2961.309,67
22.09.20211.3061.312,671.296,671.296,67
24.09.20211.336,331.341,331.3291.340
27.09.20211.358,331.3731.356,331.372
28.09.20211.383,331.396,671.373,671.395
29.09.20211.3571.361,331.329,331.341
30.09.20211.326,671.340,671.3141.314,67
01.10.20211.291,671.3011.273,671.277,33
04.10.20211.290,331.293,331.264,671.266,67
05.10.20211.271,671.283,331.264,671.283
06.10.20211.295,331.317,671.288,331.313,33
07.10.20211.303,331.309,671.289,331.301,33
08.10.20211.308,331.310,331.292,331.292,67
11.10.20211.300,671.316,671.299,331.316,33
12.10.20211.316,671.3261.3111.313,33
13.10.20211.3051.306,671.287,671.287,67
14.10.20211.273,331.277,671.264,331.268,33
15.10.20211.2751.2891.269,671.289
18.10.20211.2961.3021.2921.299,67
19.10.20211.293,671.299,671.288,331.290,67
20.10.20211.3031.315,331.299,671.305
21.10.20211.309,671.3101.290,671.290,67
22.10.20211.2911.296,671.285,671.288,33
25.10.20211.281,331.2901.2751.275
26.10.20211.273,671.2781.268,671.269,67
27.10.20211.2701.271,331.261,331.267
28.10.20211.251,671.265,331.245,331.251,67
29.10.20211.2501.253,671.234,331.240,33
01.11.20211.252,671.2751.2521.275
02.11.20211.2711.277,671.266,331.269,33
04.11.20211.286,671.288,331.2801.285,67
05.11.20211.2681.274,671.2651.273,67
08.11.20211.2781.288,671.276,671.283
09.11.20211.289,331.290,671.265,671.265,67
10.11.20211.266,671.273,331.263,331.263,33
11.11.20211.272,671.279,671.267,671.276
12.11.20211.2801.289,331.2781.288
15.11.20211.325,671.326,331.3101.314,33
16.11.20211.319,331.322,331.298,671.301
17.11.20211.297,331.3051.294,331.302,67
18.11.20211.297,331.3021.287,331.300
19.11.20211.296,671.3031.291,671.295,67
22.11.20211.283,331.284,331.274,331.275
24.11.20211.294,331.313,671.2931.301,33
25.11.20211.2981.318,331.2981.317,33
26.11.20211.3051.3061.287,671.292,67
29.11.20211.268,671.2741.2591.260,33
30.11.20211.268,331.2741.234,331.234,33
01.12.20211.236,331.247,671.2341.244,67
02.12.20211.236,671.254,671.235,671.254,33
03.12.20211.2551.2811.254,331.281
06.12.20211.273,331.283,331.270,331.280
07.12.20211.286,671.3051.280,671.305
08.12.20211.305,671.317,671.299,671.301,67
09.12.20211.291,331.3001.291,331.296,33
10.12.20211.307,671.309,331.287,671.288
13.12.20211.3001.302,671.290,671.292,67
14.12.20211.2901.298,331.2871.297,67
15.12.20211.297,671.307,671.2971.306,67
16.12.20211.3151.318,331.308,331.316
17.12.20211.316,671.3251.3081.310
20.12.20211.2941.2971.270,671.270,67
21.12.20211.2811.2921.2771.287,33
22.12.20211.2931.294,671.287,331.289,67
23.12.20211.290,331.301,331.2901.301,33
24.12.20211.302,331.309,331.300,331.302,33
27.12.20211.303,331.3131.303,331.308,33
28.12.20211.3131.315,331.307,331.315,33
29.12.20211.3161.321,331.3121.315
30.12.20211.313,331.3181.310,671.314,33