8630.T
Sompo Holdings, Inc.
09:30:00
6342 ¥
0.0000 (%0.00)
Önceki Kapanış: 6380
Düşük₺6292
Yüksek₺6410
8630.T: Sompo Holdings, Inc. Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.299,8382
KAPANIŞ 1.298,773
En Düşük
DÜŞÜK 935,67
En Yüksek
YÜKSEK 1.566,67
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 1.007,5 | 1.024,5 | 1.000 | 1.016 |
| 06.01.2015 | 999,83 | 1.006 | 984,5 | 985,5 |
| 07.01.2015 | 983,5 | 1.000,83 | 980,67 | 992,67 |
| 08.01.2015 | 1.004,17 | 1.012,83 | 991,17 | 998,83 |
| 09.01.2015 | 1.000,67 | 1.014,33 | 1.000,17 | 1.008,5 |
| 13.01.2015 | 996,67 | 999,83 | 958,67 | 968 |
| 14.01.2015 | 964,33 | 976 | 947,33 | 948,33 |
| 15.01.2015 | 955,67 | 966,67 | 948,83 | 962,67 |
| 16.01.2015 | 936,67 | 956,83 | 935,67 | 955,67 |
| 19.01.2015 | 969,83 | 977 | 959,33 | 974,5 |
| 20.01.2015 | 980 | 1.004 | 978,67 | 1.002 |
| 21.01.2015 | 1.003,33 | 1.003,33 | 972 | 977,17 |
| 22.01.2015 | 974,33 | 976,33 | 952,67 | 956,5 |
| 23.01.2015 | 972,17 | 1.007,17 | 971,67 | 1.005 |
| 26.01.2015 | 988 | 1.002 | 985,83 | 991,67 |
| 27.01.2015 | 1.006,5 | 1.017 | 1.001,17 | 1.016,67 |
| 28.01.2015 | 1.011,17 | 1.050,17 | 1.009 | 1.045,5 |
| 29.01.2015 | 1.031,83 | 1.074,5 | 1.031,83 | 1.050,5 |
| 30.01.2015 | 1.097,17 | 1.110,67 | 1.087,83 | 1.100 |
| 02.02.2015 | 1.090 | 1.098,67 | 1.076,83 | 1.082 |
| 03.02.2015 | 1.087,17 | 1.092,83 | 1.078,17 | 1.081 |
| 04.02.2015 | 1.081 | 1.113,5 | 1.076,67 | 1.106,33 |
| 05.02.2015 | 1.100,83 | 1.110,5 | 1.093,33 | 1.094,5 |
| 06.02.2015 | 1.094,67 | 1.104,17 | 1.079,67 | 1.080 |
| 09.02.2015 | 1.099,33 | 1.103,17 | 1.080,17 | 1.089 |
| 10.02.2015 | 1.097,67 | 1.109,5 | 1.090 | 1.108,17 |
| 12.02.2015 | 1.133,33 | 1.147,17 | 1.130,33 | 1.136,5 |
| 13.02.2015 | 1.142,33 | 1.147,83 | 1.128,33 | 1.134,33 |
| 16.02.2015 | 1.160 | 1.185,83 | 1.153,67 | 1.165,33 |
| 17.02.2015 | 1.165,67 | 1.185,83 | 1.164,33 | 1.170,83 |
| 18.02.2015 | 1.189,17 | 1.204,33 | 1.165,83 | 1.175,83 |
| 19.02.2015 | 1.171,67 | 1.189,33 | 1.164,5 | 1.170 |
| 20.02.2015 | 1.181 | 1.182,67 | 1.162 | 1.176,67 |
| 23.02.2015 | 1.200 | 1.200 | 1.162,17 | 1.171 |
| 24.02.2015 | 1.180,67 | 1.201,33 | 1.171 | 1.197,83 |
| 25.02.2015 | 1.202,17 | 1.219,17 | 1.187,83 | 1.210,5 |
| 26.02.2015 | 1.216,67 | 1.269,83 | 1.212,5 | 1.266,33 |
| 27.02.2015 | 1.261,5 | 1.264,5 | 1.234,33 | 1.240,67 |
| 02.03.2015 | 1.240,83 | 1.266,67 | 1.233,33 | 1.251,33 |
| 03.03.2015 | 1.261,67 | 1.273 | 1.255,33 | 1.258,83 |
| 04.03.2015 | 1.254,83 | 1.255,17 | 1.218,83 | 1.238,67 |
| 05.03.2015 | 1.238,5 | 1.246 | 1.223,33 | 1.233,33 |
| 06.03.2015 | 1.249,5 | 1.269,83 | 1.243,33 | 1.257 |
| 09.03.2015 | 1.259,83 | 1.299,33 | 1.254 | 1.290,67 |
| 10.03.2015 | 1.300 | 1.311,33 | 1.263,33 | 1.270,83 |
| 11.03.2015 | 1.271,33 | 1.277,17 | 1.251,67 | 1.259 |
| 12.03.2015 | 1.266,67 | 1.301,67 | 1.259,67 | 1.293,67 |
| 13.03.2015 | 1.340,33 | 1.343,67 | 1.317,67 | 1.317,67 |
| 16.03.2015 | 1.305,83 | 1.327,33 | 1.292 | 1.294,83 |
| 17.03.2015 | 1.295,17 | 1.319 | 1.284,67 | 1.302,33 |
| 18.03.2015 | 1.313,17 | 1.332,33 | 1.307,67 | 1.324,67 |
| 19.03.2015 | 1.314 | 1.318,83 | 1.277,33 | 1.291,33 |
| 20.03.2015 | 1.300 | 1.300,33 | 1.276,67 | 1.288,33 |
| 23.03.2015 | 1.290,67 | 1.301 | 1.274,67 | 1.281 |
| 24.03.2015 | 1.263,83 | 1.286,5 | 1.263,83 | 1.282,17 |
| 25.03.2015 | 1.268,67 | 1.289 | 1.266,67 | 1.278,67 |
| 26.03.2015 | 1.272,5 | 1.273,67 | 1.245,17 | 1.255,67 |
| 27.03.2015 | 1.266,5 | 1.288,5 | 1.246,67 | 1.263,83 |
| 30.03.2015 | 1.287,17 | 1.287,33 | 1.250,17 | 1.262 |
| 31.03.2015 | 1.280 | 1.282 | 1.245 | 1.245 |
| 01.04.2015 | 1.248,83 | 1.262,5 | 1.229,17 | 1.249 |
| 02.04.2015 | 1.258,33 | 1.281,67 | 1.251,33 | 1.258,5 |
| 03.04.2015 | 1.266,67 | 1.282,67 | 1.258,83 | 1.278,67 |
| 06.04.2015 | 1.265 | 1.273,33 | 1.256,83 | 1.262,33 |
| 07.04.2015 | 1.277,33 | 1.312,83 | 1.275,33 | 1.291,33 |
| 08.04.2015 | 1.291,67 | 1.300,17 | 1.262,83 | 1.272,83 |
| 09.04.2015 | 1.270,83 | 1.278,33 | 1.264,17 | 1.268,17 |
| 10.04.2015 | 1.265,67 | 1.266,33 | 1.241,5 | 1.258,83 |
| 13.04.2015 | 1.263,17 | 1.263,17 | 1.231,83 | 1.239,33 |
| 14.04.2015 | 1.239,17 | 1.257 | 1.227,5 | 1.241,17 |
| 15.04.2015 | 1.234,17 | 1.276,5 | 1.232,33 | 1.274,5 |
| 16.04.2015 | 1.283,33 | 1.313,17 | 1.276,67 | 1.306,5 |
| 17.04.2015 | 1.316,33 | 1.316,5 | 1.289,67 | 1.293,33 |
| 20.04.2015 | 1.276,83 | 1.295,83 | 1.264,33 | 1.286,67 |
| 21.04.2015 | 1.282,67 | 1.311,83 | 1.268,17 | 1.311,83 |
| 22.04.2015 | 1.311,33 | 1.358,83 | 1.308,33 | 1.343,17 |
| 23.04.2015 | 1.353,33 | 1.380 | 1.343,5 | 1.355 |
| 24.04.2015 | 1.357 | 1.363,33 | 1.339,83 | 1.356,67 |
| 27.04.2015 | 1.356,17 | 1.375,17 | 1.332,33 | 1.340,17 |
| 28.04.2015 | 1.343,33 | 1.372,83 | 1.341 | 1.369 |
| 30.04.2015 | 1.358,83 | 1.359,83 | 1.310 | 1.310 |
| 01.05.2015 | 1.310 | 1.313,67 | 1.291 | 1.308 |
| 07.05.2015 | 1.309,33 | 1.331,17 | 1.306,17 | 1.310 |
| 08.05.2015 | 1.313,33 | 1.345 | 1.310,5 | 1.338 |
| 11.05.2015 | 1.350 | 1.359,33 | 1.320,83 | 1.324,5 |
| 12.05.2015 | 1.310 | 1.354,83 | 1.310 | 1.351,83 |
| 13.05.2015 | 1.340 | 1.355,33 | 1.321,33 | 1.324,17 |
| 14.05.2015 | 1.328,17 | 1.345,67 | 1.301,67 | 1.304,5 |
| 15.05.2015 | 1.326,33 | 1.328,33 | 1.300 | 1.310,17 |
| 18.05.2015 | 1.325,83 | 1.386 | 1.322,17 | 1.377,67 |
| 19.05.2015 | 1.388,67 | 1.398,83 | 1.380 | 1.386,33 |
| 20.05.2015 | 1.404,33 | 1.415 | 1.363,33 | 1.395 |
| 21.05.2015 | 1.416,67 | 1.530 | 1.415,17 | 1.497,67 |
| 22.05.2015 | 1.487,67 | 1.511,17 | 1.470 | 1.483,5 |
| 25.05.2015 | 1.490 | 1.497,33 | 1.472,33 | 1.488 |
| 26.05.2015 | 1.496,67 | 1.525 | 1.481,17 | 1.519,67 |
| 27.05.2015 | 1.503,83 | 1.508,17 | 1.479,17 | 1.506,67 |
| 28.05.2015 | 1.495,83 | 1.566,67 | 1.485,33 | 1.553,33 |
| 29.05.2015 | 1.529,83 | 1.538,17 | 1.510 | 1.510 |
| 01.06.2015 | 1.508,83 | 1.541 | 1.501,67 | 1.531 |
| 02.06.2015 | 1.537,17 | 1.546,5 | 1.515,67 | 1.528 |
| 03.06.2015 | 1.516,67 | 1.539,17 | 1.499,67 | 1.528 |
| 04.06.2015 | 1.520 | 1.566 | 1.509 | 1.528,83 |
| 05.06.2015 | 1.520 | 1.528,83 | 1.497 | 1.501,83 |
| 08.06.2015 | 1.503,83 | 1.513,5 | 1.478 | 1.490,83 |
| 09.06.2015 | 1.489,67 | 1.489,67 | 1.434,83 | 1.438 |
| 10.06.2015 | 1.443,33 | 1.475,83 | 1.432,5 | 1.438,33 |
| 11.06.2015 | 1.446,67 | 1.491,83 | 1.446,67 | 1.483,5 |
| 12.06.2015 | 1.477,5 | 1.478,17 | 1.452 | 1.460,67 |
| 15.06.2015 | 1.448,17 | 1.491,33 | 1.440,5 | 1.479,67 |
| 16.06.2015 | 1.474 | 1.479,83 | 1.458,67 | 1.470,33 |
| 17.06.2015 | 1.477,67 | 1.482 | 1.455,33 | 1.463,33 |
| 18.06.2015 | 1.452,5 | 1.457,33 | 1.434,33 | 1.435,83 |
| 19.06.2015 | 1.456,67 | 1.458,33 | 1.438,5 | 1.441,17 |
| 22.06.2015 | 1.441,67 | 1.492,67 | 1.441,67 | 1.492,33 |
| 23.06.2015 | 1.500 | 1.546,83 | 1.500 | 1.523,33 |
| 24.06.2015 | 1.533,33 | 1.543,5 | 1.528 | 1.533,67 |
| 25.06.2015 | 1.533,17 | 1.540 | 1.521,5 | 1.528 |
| 26.06.2015 | 1.518,5 | 1.525,67 | 1.496,33 | 1.523 |
| 29.06.2015 | 1.476,33 | 1.505,67 | 1.470,83 | 1.487,5 |
| 30.06.2015 | 1.483,83 | 1.502 | 1.467 | 1.497,17 |
| 01.07.2015 | 1.506,17 | 1.513,17 | 1.486 | 1.498,17 |
| 02.07.2015 | 1.529 | 1.549,33 | 1.495,67 | 1.500 |
| 03.07.2015 | 1.508,33 | 1.510,67 | 1.483,33 | 1.491,67 |
| 06.07.2015 | 1.463,67 | 1.467 | 1.411,83 | 1.421,5 |
| 07.07.2015 | 1.459,17 | 1.461,5 | 1.438,83 | 1.450,17 |
| 08.07.2015 | 1.433,67 | 1.437 | 1.366,67 | 1.371,5 |
| 09.07.2015 | 1.330 | 1.364,67 | 1.320,67 | 1.361,5 |
| 10.07.2015 | 1.374,83 | 1.399,33 | 1.363,67 | 1.372,67 |
| 13.07.2015 | 1.390,5 | 1.401,33 | 1.380,83 | 1.401,33 |
| 14.07.2015 | 1.424,67 | 1.433,33 | 1.393 | 1.406,17 |
| 15.07.2015 | 1.429,5 | 1.438,67 | 1.401,67 | 1.424 |
| 16.07.2015 | 1.439,5 | 1.444,33 | 1.425,67 | 1.432 |
| 17.07.2015 | 1.443,33 | 1.467,33 | 1.438,5 | 1.467,33 |
| 21.07.2015 | 1.467,33 | 1.470,33 | 1.443,5 | 1.460,5 |
| 22.07.2015 | 1.442,67 | 1.442,67 | 1.413,33 | 1.426,33 |
| 23.07.2015 | 1.436,67 | 1.448,17 | 1.428,83 | 1.439,67 |
| 24.07.2015 | 1.423,83 | 1.444,33 | 1.423,83 | 1.437,17 |
| 27.07.2015 | 1.396 | 1.409,17 | 1.377,67 | 1.396,67 |
| 28.07.2015 | 1.392 | 1.422,33 | 1.391,67 | 1.402,83 |
| 29.07.2015 | 1.416,83 | 1.444,33 | 1.416,5 | 1.432,5 |
| 30.07.2015 | 1.448,83 | 1.471 | 1.447,67 | 1.455,17 |
| 31.07.2015 | 1.457,17 | 1.462,33 | 1.446,83 | 1.457,33 |
| 03.08.2015 | 1.457,17 | 1.457,67 | 1.422,67 | 1.443,5 |
| 04.08.2015 | 1.438,5 | 1.444,83 | 1.426,33 | 1.438,67 |
| 05.08.2015 | 1.441,67 | 1.461 | 1.437,17 | 1.456,67 |
| 06.08.2015 | 1.480 | 1.503,33 | 1.471,83 | 1.486,83 |
| 07.08.2015 | 1.500 | 1.514,5 | 1.478,33 | 1.511,83 |
| 10.08.2015 | 1.466,67 | 1.517,5 | 1.451,33 | 1.513,83 |
| 11.08.2015 | 1.504,33 | 1.513,33 | 1.455,83 | 1.477,5 |
| 12.08.2015 | 1.474,17 | 1.493,33 | 1.432 | 1.446,33 |
| 13.08.2015 | 1.437,83 | 1.461,83 | 1.436,17 | 1.458,17 |
| 14.08.2015 | 1.466,67 | 1.470 | 1.441,5 | 1.452,83 |
| 17.08.2015 | 1.463,33 | 1.502,5 | 1.463,33 | 1.474,67 |
| 18.08.2015 | 1.493,33 | 1.493,33 | 1.474 | 1.479,17 |
| 19.08.2015 | 1.475,83 | 1.497,33 | 1.459,17 | 1.487,33 |
| 20.08.2015 | 1.479,67 | 1.479,67 | 1.414,5 | 1.416,17 |
| 21.08.2015 | 1.354,17 | 1.377,67 | 1.327,17 | 1.333 |
| 24.08.2015 | 1.286,33 | 1.295 | 1.226,5 | 1.228,83 |
| 25.08.2015 | 1.162,5 | 1.250 | 1.158 | 1.185,67 |
| 26.08.2015 | 1.209 | 1.273,33 | 1.207,83 | 1.262 |
| 27.08.2015 | 1.288,33 | 1.309,67 | 1.281,33 | 1.296,83 |
| 28.08.2015 | 1.346,83 | 1.354,33 | 1.330,67 | 1.335 |
| 31.08.2015 | 1.311,67 | 1.346,33 | 1.295,33 | 1.341 |
| 01.09.2015 | 1.325,5 | 1.329,83 | 1.274,5 | 1.274,83 |
| 02.09.2015 | 1.263 | 1.282,17 | 1.237,17 | 1.250 |
| 03.09.2015 | 1.316,33 | 1.342,17 | 1.307 | 1.309 |
| 04.09.2015 | 1.320 | 1.332,5 | 1.255 | 1.270 |
| 07.09.2015 | 1.258,33 | 1.270 | 1.226,17 | 1.256,83 |
| 08.09.2015 | 1.260,5 | 1.261,67 | 1.212,5 | 1.213,33 |
| 09.09.2015 | 1.254,5 | 1.335,67 | 1.248,67 | 1.332,67 |
| 10.09.2015 | 1.282,5 | 1.288,67 | 1.253,67 | 1.275,67 |
| 11.09.2015 | 1.250,17 | 1.283,33 | 1.250 | 1.256,5 |
| 14.09.2015 | 1.266,67 | 1.266,67 | 1.230,67 | 1.236 |
| 15.09.2015 | 1.251,5 | 1.297 | 1.244,83 | 1.261,5 |
| 16.09.2015 | 1.273,83 | 1.278,83 | 1.235,33 | 1.243,83 |
| 17.09.2015 | 1.258,17 | 1.261,67 | 1.225,5 | 1.255,33 |
| 18.09.2015 | 1.228 | 1.228 | 1.174,33 | 1.175,5 |
| 24.09.2015 | 1.157,33 | 1.188 | 1.147,33 | 1.171 |
| 25.09.2015 | 1.170,33 | 1.203,67 | 1.168 | 1.202,67 |
| 28.09.2015 | 1.195,67 | 1.200,33 | 1.144,33 | 1.155,67 |
| 29.09.2015 | 1.127 | 1.134,33 | 1.097,67 | 1.105 |
| 30.09.2015 | 1.151,67 | 1.169,67 | 1.140 | 1.152 |
| 01.10.2015 | 1.157 | 1.191,33 | 1.134,33 | 1.173,33 |
| 02.10.2015 | 1.162,67 | 1.181,67 | 1.145,67 | 1.176,33 |
| 05.10.2015 | 1.199,67 | 1.211 | 1.186 | 1.198,67 |
| 06.10.2015 | 1.222 | 1.222,33 | 1.193 | 1.199,33 |
| 07.10.2015 | 1.213,33 | 1.244,33 | 1.208 | 1.239 |
| 08.10.2015 | 1.235 | 1.239,67 | 1.213 | 1.223 |
| 09.10.2015 | 1.235 | 1.260 | 1.230 | 1.254,33 |
| 13.10.2015 | 1.240 | 1.241,67 | 1.215,33 | 1.218 |
| 14.10.2015 | 1.259,67 | 1.264 | 1.197 | 1.214 |
| 15.10.2015 | 1.212,33 | 1.230,67 | 1.200 | 1.217,67 |
| 16.10.2015 | 1.245 | 1.266,33 | 1.232 | 1.263,33 |
| 19.10.2015 | 1.266,67 | 1.282 | 1.244,67 | 1.251,67 |
| 20.10.2015 | 1.275 | 1.282,67 | 1.260,67 | 1.270,33 |
| 21.10.2015 | 1.270,33 | 1.309,33 | 1.261,67 | 1.305,33 |
| 22.10.2015 | 1.286,67 | 1.303,33 | 1.278,33 | 1.289,67 |
| 23.10.2015 | 1.335 | 1.344,67 | 1.315,67 | 1.323,33 |
| 26.10.2015 | 1.353,33 | 1.368,33 | 1.316 | 1.323,33 |
| 27.10.2015 | 1.326,67 | 1.330 | 1.289,67 | 1.291,33 |
| 28.10.2015 | 1.287,67 | 1.293,33 | 1.266 | 1.275 |
| 29.10.2015 | 1.290 | 1.298,33 | 1.264,67 | 1.268,67 |
| 30.10.2015 | 1.270,67 | 1.294 | 1.257,33 | 1.276 |
| 02.11.2015 | 1.247,33 | 1.251,67 | 1.236,33 | 1.245 |
| 04.11.2015 | 1.291,67 | 1.295,33 | 1.265,67 | 1.273,33 |
| 05.11.2015 | 1.289,67 | 1.298,67 | 1.269,33 | 1.286,67 |
| 06.11.2015 | 1.298 | 1.305 | 1.285 | 1.294,33 |
| 09.11.2015 | 1.332,33 | 1.357,33 | 1.326 | 1.343,33 |
| 10.11.2015 | 1.340,33 | 1.351,33 | 1.319,33 | 1.347,33 |
| 11.11.2015 | 1.343,33 | 1.372,33 | 1.334,33 | 1.354,33 |
| 12.11.2015 | 1.350,67 | 1.351,33 | 1.335 | 1.338 |
| 13.11.2015 | 1.324,67 | 1.339,67 | 1.311 | 1.333 |
| 16.11.2015 | 1.297 | 1.320,33 | 1.292,33 | 1.315,33 |
| 17.11.2015 | 1.343 | 1.347,33 | 1.318,33 | 1.322 |
| 18.11.2015 | 1.336,67 | 1.356,67 | 1.288,33 | 1.317,33 |
| 19.11.2015 | 1.346,33 | 1.362,33 | 1.330,33 | 1.354,67 |
| 20.11.2015 | 1.350 | 1.353 | 1.331 | 1.353 |
| 24.11.2015 | 1.347 | 1.352 | 1.322,67 | 1.325 |
| 25.11.2015 | 1.319,33 | 1.320 | 1.296,67 | 1.307,33 |
| 26.11.2015 | 1.318,33 | 1.335 | 1.307 | 1.316,33 |
| 27.11.2015 | 1.323,67 | 1.326 | 1.308 | 1.311,33 |
| 30.11.2015 | 1.305,67 | 1.308,33 | 1.263,33 | 1.265 |
| 01.12.2015 | 1.274,67 | 1.287,33 | 1.260,67 | 1.280 |
| 02.12.2015 | 1.279 | 1.307 | 1.278,33 | 1.287,33 |
| 03.12.2015 | 1.297 | 1.314 | 1.293,67 | 1.305,67 |
| 04.12.2015 | 1.272 | 1.294 | 1.271,67 | 1.291,67 |
| 07.12.2015 | 1.303,67 | 1.309,67 | 1.295 | 1.298,33 |
| 08.12.2015 | 1.298,67 | 1.305 | 1.284,33 | 1.289,33 |
| 09.12.2015 | 1.273 | 1.292 | 1.268,67 | 1.274,33 |
| 10.12.2015 | 1.260,33 | 1.295 | 1.251,67 | 1.275,67 |
| 11.12.2015 | 1.286,67 | 1.291 | 1.267,33 | 1.279,33 |
| 14.12.2015 | 1.243,33 | 1.255,67 | 1.220,33 | 1.244,67 |
| 15.12.2015 | 1.240,67 | 1.250,67 | 1.230,67 | 1.234,33 |
| 16.12.2015 | 1.255,67 | 1.281 | 1.254,33 | 1.266 |
| 17.12.2015 | 1.309,67 | 1.336 | 1.301 | 1.314 |
| 18.12.2015 | 1.297,33 | 1.330 | 1.257,67 | 1.259 |
| 21.12.2015 | 1.252 | 1.279 | 1.228,33 | 1.271,33 |
| 22.12.2015 | 1.293,33 | 1.309 | 1.271,67 | 1.303 |
| 24.12.2015 | 1.316,33 | 1.317,67 | 1.292 | 1.292 |
| 25.12.2015 | 1.304,33 | 1.330,33 | 1.296,33 | 1.325 |
| 28.12.2015 | 1.329,67 | 1.333 | 1.316,67 | 1.329 |
| 29.12.2015 | 1.333,33 | 1.353,67 | 1.329,33 | 1.346,33 |
| 30.12.2015 | 1.343,33 | 1.349,67 | 1.332 | 1.337 |