8630.T: Sompo Holdings, Inc. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.871,4286
KAPANIŞ 5.870,125
En Düşük
DÜŞÜK 5.149
En Yüksek
YÜKSEK 6.442
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 5.395 | 5.467 | 5.385 | 5.432 |
| 06.01.2026 | 5.522 | 5.619 | 5.513 | 5.562 |
| 07.01.2026 | 5.503 | 5.576 | 5.501 | 5.561 |
| 08.01.2026 | 5.561 | 5.637 | 5.560 | 5.594 |
| 09.01.2026 | 5.590 | 5.652 | 5.581 | 5.633 |
| 13.01.2026 | 5.818 | 5.818 | 5.690 | 5.734 |
| 14.01.2026 | 5.718 | 5.748 | 5.654 | 5.738 |
| 15.01.2026 | 5.738 | 5.807 | 5.730 | 5.736 |
| 16.01.2026 | 5.686 | 5.743 | 5.671 | 5.717 |
| 19.01.2026 | 5.691 | 5.720 | 5.635 | 5.701 |
| 20.01.2026 | 5.719 | 5.730 | 5.652 | 5.665 |
| 21.01.2026 | 5.601 | 5.634 | 5.516 | 5.531 |
| 22.01.2026 | 5.571 | 5.599 | 5.486 | 5.513 |
| 23.01.2026 | 5.547 | 5.550 | 5.468 | 5.530 |
| 26.01.2026 | 5.439 | 5.479 | 5.326 | 5.365 |
| 27.01.2026 | 5.370 | 5.380 | 5.285 | 5.330 |
| 28.01.2026 | 5.196 | 5.241 | 5.160 | 5.197 |
| 29.01.2026 | 5.157 | 5.298 | 5.149 | 5.271 |
| 30.01.2026 | 5.308 | 5.345 | 5.258 | 5.316 |
| 02.02.2026 | 5.482 | 5.484 | 5.326 | 5.336 |
| 03.02.2026 | 5.425 | 5.549 | 5.400 | 5.531 |
| 04.02.2026 | 5.481 | 5.619 | 5.425 | 5.590 |
| 05.02.2026 | 5.721 | 5.728 | 5.645 | 5.681 |
| 06.02.2026 | 5.699 | 5.808 | 5.693 | 5.808 |
| 09.02.2026 | 5.951 | 6.002 | 5.895 | 5.903 |
| 10.02.2026 | 5.964 | 6.009 | 5.916 | 5.958 |
| 12.02.2026 | 5.893 | 6.057 | 5.882 | 6.029 |
| 13.02.2026 | 6.052 | 6.109 | 5.929 | 5.966 |
| 16.02.2026 | 5.855 | 5.986 | 5.840 | 5.934 |
| 17.02.2026 | 5.949 | 5.956 | 5.850 | 5.874 |
| 18.02.2026 | 5.948 | 6.075 | 5.946 | 5.971 |
| 19.02.2026 | 5.961 | 5.980 | 5.901 | 5.954 |
| 20.02.2026 | 5.854 | 5.951 | 5.818 | 5.904 |
| 24.02.2026 | 5.906 | 5.941 | 5.824 | 5.904 |
| 25.02.2026 | 5.865 | 5.997 | 5.860 | 5.991 |
| 26.02.2026 | 6.129 | 6.210 | 6.020 | 6.148 |
| 27.02.2026 | 6.247 | 6.302 | 6.204 | 6.245 |
| 02.03.2026 | 6.053 | 6.150 | 6.007 | 6.103 |
| 03.03.2026 | 6.060 | 6.093 | 5.955 | 5.955 |
| 04.03.2026 | 5.785 | 5.812 | 5.637 | 5.692 |
| 05.03.2026 | 5.930 | 6.073 | 5.906 | 5.963 |
| 06.03.2026 | 5.917 | 6.013 | 5.854 | 6.007 |
| 09.03.2026 | 5.607 | 5.801 | 5.604 | 5.770 |
| 10.03.2026 | 5.870 | 5.950 | 5.832 | 5.913 |
| 11.03.2026 | 6.000 | 6.058 | 5.906 | 5.906 |
| 12.03.2026 | 5.832 | 5.854 | 5.705 | 5.761 |
| 13.03.2026 | 5.700 | 5.832 | 5.692 | 5.829 |
| 16.03.2026 | 5.849 | 5.885 | 5.748 | 5.785 |
| 17.03.2026 | 5.885 | 5.922 | 5.840 | 5.854 |
| 18.03.2026 | 5.947 | 6.029 | 5.927 | 5.999 |
| 19.03.2026 | 5.799 | 5.901 | 5.799 | 5.851 |
| 23.03.2026 | 5.676 | 5.733 | 5.607 | 5.641 |
| 24.03.2026 | 5.874 | 5.908 | 5.722 | 5.755 |
| 25.03.2026 | 5.955 | 6.153 | 5.938 | 6.096 |
| 26.03.2026 | 6.055 | 6.165 | 6.037 | 6.075 |
| 27.03.2026 | 6.099 | 6.184 | 6.047 | 6.140 |
| 30.03.2026 | 5.868 | 6.002 | 5.813 | 5.968 |
| 31.03.2026 | 6.058 | 6.190 | 6.002 | 6.012 |
| 01.04.2026 | 6.192 | 6.262 | 6.092 | 6.262 |
| 02.04.2026 | 6.203 | 6.259 | 6.037 | 6.059 |
| 03.04.2026 | 6.070 | 6.102 | 6.011 | 6.017 |
| 06.04.2026 | 6.047 | 6.088 | 6.014 | 6.018 |
| 07.04.2026 | 6.070 | 6.126 | 6.041 | 6.071 |
| 08.04.2026 | 6.296 | 6.296 | 6.163 | 6.180 |
| 09.04.2026 | 6.080 | 6.103 | 5.973 | 5.994 |
| 10.04.2026 | 6.037 | 6.050 | 5.967 | 5.976 |
| 13.04.2026 | 5.922 | 5.982 | 5.878 | 5.915 |
| 14.04.2026 | 6.015 | 6.022 | 5.875 | 5.902 |
| 15.04.2026 | 5.988 | 5.990 | 5.884 | 5.900 |
| 16.04.2026 | 5.969 | 5.995 | 5.950 | 5.974 |
| 17.04.2026 | 5.981 | 5.988 | 5.898 | 5.898 |
| 20.04.2026 | 5.937 | 5.947 | 5.872 | 5.876 |
| 21.04.2026 | 5.936 | 5.955 | 5.870 | 5.888 |
| 22.04.2026 | 5.909 | 5.948 | 5.820 | 5.820 |
| 23.04.2026 | 5.792 | 5.858 | 5.734 | 5.833 |
| 24.04.2026 | 5.890 | 5.892 | 5.805 | 5.837 |
| 27.04.2026 | 5.737 | 5.766 | 5.620 | 5.695 |
| 28.04.2026 | 5.772 | 5.815 | 5.704 | 5.771 |
| 30.04.2026 | 5.791 | 5.798 | 5.676 | 5.797 |
| 01.05.2026 | 5.710 | 5.744 | 5.615 | 5.705 |
| 07.05.2026 | 5.905 | 5.926 | 5.774 | 5.857 |
| 08.05.2026 | 5.882 | 5.900 | 5.717 | 5.762 |
| 11.05.2026 | 5.706 | 5.834 | 5.670 | 5.821 |
| 12.05.2026 | 5.854 | 5.946 | 5.789 | 5.893 |
| 13.05.2026 | 5.982 | 6.129 | 5.965 | 6.084 |
| 14.05.2026 | 6.041 | 6.050 | 5.977 | 5.998 |
| 15.05.2026 | 6.073 | 6.125 | 6.007 | 6.100 |
| 18.05.2026 | 6.146 | 6.161 | 6.053 | 6.134 |
| 19.05.2026 | 6.298 | 6.435 | 6.286 | 6.435 |
| 20.05.2026 | 6.400 | 6.435 | 6.145 | 6.238 |
| 21.05.2026 | 5.838 | 5.896 | 5.562 | 5.568 |
| 22.05.2026 | 5.569 | 5.764 | 5.568 | 5.676 |
| 25.05.2026 | 5.600 | 5.625 | 5.523 | 5.575 |
| 26.05.2026 | 5.630 | 5.753 | 5.531 | 5.742 |
| 27.05.2026 | 5.893 | 5.935 | 5.843 | 5.933 |
| 28.05.2026 | 5.930 | 5.943 | 5.813 | 5.902 |
| 29.05.2026 | 5.810 | 5.958 | 5.777 | 5.958 |
| 01.06.2026 | 5.905 | 5.951 | 5.874 | 5.906 |
| 02.06.2026 | 5.959 | 5.986 | 5.868 | 5.900 |
| 03.06.2026 | 5.870 | 5.957 | 5.870 | 5.900 |
| 04.06.2026 | 5.829 | 5.849 | 5.736 | 5.774 |
| 05.06.2026 | 5.874 | 5.956 | 5.827 | 5.898 |
| 08.06.2026 | 5.925 | 6.031 | 5.880 | 5.992 |
| 09.06.2026 | 6.080 | 6.289 | 6.037 | 6.217 |
| 10.06.2026 | 6.300 | 6.332 | 6.115 | 6.146 |
| 11.06.2026 | 6.183 | 6.249 | 6.112 | 6.174 |
| 12.06.2026 | 6.074 | 6.191 | 6.040 | 6.149 |
| 15.06.2026 | 6.172 | 6.361 | 6.150 | 6.242 |
| 16.06.2026 | 6.268 | 6.274 | 6.169 | 6.248 |
| 17.06.2026 | 6.330 | 6.406 | 6.194 | 6.194 |
| 18.06.2026 | 6.270 | 6.442 | 6.250 | 6.380 |
| 19.06.2026 | 6.329 | 6.410 | 6.292 | 6.342 |