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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.489,5933
KAPANIŞ 1.489,1524
En Düşük
DÜŞÜK 1.177,33
En Yüksek
YÜKSEK 1.671,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 1.481,67 | 1.498,33 | 1.472,67 | 1.497,33 |
| 05.01.2018 | 1.506 | 1.517,67 | 1.502 | 1.507,33 |
| 09.01.2018 | 1.516 | 1.516,67 | 1.499,33 | 1.513 |
| 10.01.2018 | 1.513,33 | 1.529,67 | 1.513,33 | 1.520,33 |
| 11.01.2018 | 1.513,67 | 1.524,33 | 1.501,33 | 1.511,33 |
| 12.01.2018 | 1.510,33 | 1.517,33 | 1.495,67 | 1.500,67 |
| 15.01.2018 | 1.510 | 1.525 | 1.505 | 1.507 |
| 16.01.2018 | 1.511,33 | 1.516 | 1.506,33 | 1.512,33 |
| 17.01.2018 | 1.507 | 1.531,33 | 1.504,33 | 1.526 |
| 18.01.2018 | 1.535,67 | 1.540,67 | 1.498,67 | 1.504 |
| 19.01.2018 | 1.514,33 | 1.535 | 1.510,67 | 1.533,67 |
| 22.01.2018 | 1.553,33 | 1.556,67 | 1.538,67 | 1.553 |
| 23.01.2018 | 1.566,33 | 1.588,67 | 1.557,67 | 1.583,67 |
| 24.01.2018 | 1.586 | 1.593,33 | 1.581,33 | 1.589 |
| 25.01.2018 | 1.585 | 1.585,67 | 1.567 | 1.571 |
| 26.01.2018 | 1.576,67 | 1.577,67 | 1.532,67 | 1.539,67 |
| 29.01.2018 | 1.544,67 | 1.545,33 | 1.520 | 1.524,33 |
| 30.01.2018 | 1.509,33 | 1.518,67 | 1.475,33 | 1.484,67 |
| 31.01.2018 | 1.469 | 1.483 | 1.454,67 | 1.455,33 |
| 01.02.2018 | 1.467,33 | 1.486 | 1.453 | 1.472 |
| 02.02.2018 | 1.462,67 | 1.471,33 | 1.453 | 1.463 |
| 05.02.2018 | 1.439,67 | 1.449,67 | 1.427,33 | 1.446 |
| 06.02.2018 | 1.383,67 | 1.399,33 | 1.346,33 | 1.384,33 |
| 07.02.2018 | 1.417,67 | 1.436 | 1.381 | 1.384 |
| 08.02.2018 | 1.395,33 | 1.402 | 1.372,33 | 1.387,67 |
| 09.02.2018 | 1.341 | 1.359,33 | 1.333,67 | 1.358,33 |
| 13.02.2018 | 1.366,67 | 1.380 | 1.337,67 | 1.343,33 |
| 14.02.2018 | 1.340,33 | 1.351,67 | 1.307,33 | 1.331,33 |
| 15.02.2018 | 1.378 | 1.384,33 | 1.337 | 1.343 |
| 16.02.2018 | 1.345,33 | 1.381,67 | 1.340 | 1.370 |
| 19.02.2018 | 1.381 | 1.401,67 | 1.374 | 1.390 |
| 20.02.2018 | 1.383,33 | 1.392,33 | 1.368,33 | 1.384,33 |
| 21.02.2018 | 1.381,33 | 1.381,33 | 1.346,33 | 1.356,67 |
| 22.02.2018 | 1.358 | 1.365,33 | 1.348 | 1.363,67 |
| 23.02.2018 | 1.362,67 | 1.378 | 1.356,33 | 1.372,67 |
| 26.02.2018 | 1.383,33 | 1.392 | 1.373 | 1.380,67 |
| 27.02.2018 | 1.390 | 1.405,33 | 1.383,67 | 1.393,33 |
| 28.02.2018 | 1.386,67 | 1.403,67 | 1.380 | 1.381 |
| 01.03.2018 | 1.362,67 | 1.366 | 1.349 | 1.360,67 |
| 02.03.2018 | 1.333,33 | 1.334 | 1.307,33 | 1.324,67 |
| 05.03.2018 | 1.322 | 1.327,67 | 1.313,67 | 1.323,67 |
| 06.03.2018 | 1.356,67 | 1.366 | 1.337,67 | 1.339,33 |
| 07.03.2018 | 1.339,33 | 1.350,67 | 1.332 | 1.341,67 |
| 08.03.2018 | 1.365 | 1.365,33 | 1.332,67 | 1.340 |
| 09.03.2018 | 1.363,33 | 1.381,67 | 1.356 | 1.362,67 |
| 12.03.2018 | 1.383,33 | 1.384 | 1.372 | 1.382,33 |
| 13.03.2018 | 1.378,67 | 1.391,33 | 1.362 | 1.391 |
| 14.03.2018 | 1.380,33 | 1.387,67 | 1.364 | 1.386,67 |
| 15.03.2018 | 1.383,33 | 1.384,67 | 1.370 | 1.376,33 |
| 16.03.2018 | 1.379,33 | 1.379,33 | 1.354 | 1.370 |
| 19.03.2018 | 1.369,67 | 1.391,33 | 1.367 | 1.374 |
| 20.03.2018 | 1.370 | 1.391,67 | 1.364,33 | 1.389,67 |
| 22.03.2018 | 1.375,67 | 1.393,67 | 1.360,67 | 1.391 |
| 23.03.2018 | 1.366 | 1.366,33 | 1.341,67 | 1.355 |
| 26.03.2018 | 1.350 | 1.369,33 | 1.345 | 1.368,67 |
| 27.03.2018 | 1.376 | 1.409 | 1.366,33 | 1.404,33 |
| 28.03.2018 | 1.364,33 | 1.400 | 1.361,67 | 1.398 |
| 29.03.2018 | 1.411,67 | 1.418,67 | 1.389,67 | 1.413,67 |
| 30.03.2018 | 1.430,67 | 1.434,33 | 1.409,33 | 1.427,33 |
| 02.04.2018 | 1.436,67 | 1.453,67 | 1.434,33 | 1.435,33 |
| 03.04.2018 | 1.425 | 1.455,67 | 1.417,67 | 1.451,67 |
| 04.04.2018 | 1.453 | 1.462,33 | 1.440 | 1.453 |
| 05.04.2018 | 1.466,67 | 1.484,67 | 1.465 | 1.470,67 |
| 06.04.2018 | 1.461,67 | 1.464 | 1.448 | 1.448,67 |
| 09.04.2018 | 1.448,33 | 1.481 | 1.444,33 | 1.465,33 |
| 10.04.2018 | 1.454,33 | 1.488 | 1.448,67 | 1.471,67 |
| 11.04.2018 | 1.476,67 | 1.486,33 | 1.459 | 1.460,33 |
| 12.04.2018 | 1.460 | 1.469,67 | 1.456,33 | 1.461,67 |
| 13.04.2018 | 1.476,33 | 1.488,67 | 1.460 | 1.460 |
| 16.04.2018 | 1.462,33 | 1.467,67 | 1.454 | 1.464,67 |
| 17.04.2018 | 1.461,67 | 1.469,67 | 1.450,33 | 1.451,67 |
| 18.04.2018 | 1.448,33 | 1.473,33 | 1.441 | 1.465,67 |
| 19.04.2018 | 1.472 | 1.478 | 1.455,33 | 1.457 |
| 20.04.2018 | 1.457 | 1.481 | 1.457 | 1.473 |
| 23.04.2018 | 1.483 | 1.492,33 | 1.471,67 | 1.473,67 |
| 24.04.2018 | 1.487,33 | 1.492,33 | 1.474 | 1.482,33 |
| 25.04.2018 | 1.472,33 | 1.492,67 | 1.470,33 | 1.486 |
| 26.04.2018 | 1.496,67 | 1.519 | 1.496,67 | 1.515 |
| 27.04.2018 | 1.532,67 | 1.536,33 | 1.520,33 | 1.530 |
| 01.05.2018 | 1.536,67 | 1.543 | 1.528 | 1.537,67 |
| 02.05.2018 | 1.539 | 1.540,33 | 1.519,33 | 1.534,67 |
| 07.05.2018 | 1.533,33 | 1.539,33 | 1.508 | 1.528,67 |
| 08.05.2018 | 1.529 | 1.558,67 | 1.522,33 | 1.544,67 |
| 09.05.2018 | 1.547,33 | 1.552,67 | 1.533,67 | 1.552 |
| 10.05.2018 | 1.552 | 1.572 | 1.551,67 | 1.563,33 |
| 11.05.2018 | 1.565 | 1.585,33 | 1.554 | 1.574,33 |
| 14.05.2018 | 1.568 | 1.589,33 | 1.561 | 1.579,67 |
| 15.05.2018 | 1.574,67 | 1.584,33 | 1.562 | 1.576 |
| 16.05.2018 | 1.580,33 | 1.588,67 | 1.573 | 1.574,67 |
| 17.05.2018 | 1.581,33 | 1.587,67 | 1.575,33 | 1.584,33 |
| 18.05.2018 | 1.591,67 | 1.656 | 1.581,33 | 1.646,33 |
| 21.05.2018 | 1.656,67 | 1.659 | 1.530,67 | 1.533 |
| 22.05.2018 | 1.539,67 | 1.576 | 1.527,33 | 1.563,33 |
| 23.05.2018 | 1.563,67 | 1.582 | 1.552,67 | 1.563,67 |
| 24.05.2018 | 1.556 | 1.556,33 | 1.535,67 | 1.543 |
| 25.05.2018 | 1.543,67 | 1.577,67 | 1.542,67 | 1.576 |
| 28.05.2018 | 1.577 | 1.585 | 1.563 | 1.583 |
| 29.05.2018 | 1.581,67 | 1.586,33 | 1.568,33 | 1.584,33 |
| 30.05.2018 | 1.573,67 | 1.575 | 1.525,67 | 1.543,67 |
| 31.05.2018 | 1.551,33 | 1.585,33 | 1.551 | 1.577,33 |
| 01.06.2018 | 1.575 | 1.591,33 | 1.560 | 1.581 |
| 04.06.2018 | 1.598,67 | 1.619,33 | 1.595,67 | 1.612,67 |
| 05.06.2018 | 1.612,67 | 1.619,33 | 1.607 | 1.614,33 |
| 06.06.2018 | 1.614,67 | 1.617,67 | 1.598 | 1.612,67 |
| 07.06.2018 | 1.612,67 | 1.613,67 | 1.563,33 | 1.566,67 |
| 08.06.2018 | 1.550 | 1.582,67 | 1.549,67 | 1.564,67 |
| 11.06.2018 | 1.548 | 1.556,33 | 1.539 | 1.540 |
| 12.06.2018 | 1.543,33 | 1.561 | 1.519 | 1.527,33 |
| 13.06.2018 | 1.520 | 1.551,33 | 1.515,67 | 1.548 |
| 14.06.2018 | 1.537,33 | 1.551,67 | 1.524,67 | 1.533,33 |
| 15.06.2018 | 1.542,67 | 1.546 | 1.530 | 1.537,67 |
| 18.06.2018 | 1.530 | 1.530 | 1.514 | 1.522,67 |
| 19.06.2018 | 1.514 | 1.531 | 1.508,67 | 1.510,33 |
| 20.06.2018 | 1.516,67 | 1.519,67 | 1.498,33 | 1.516,67 |
| 21.06.2018 | 1.519 | 1.540 | 1.508,33 | 1.531,67 |
| 22.06.2018 | 1.529 | 1.529,33 | 1.513,67 | 1.521,33 |
| 25.06.2018 | 1.529 | 1.533 | 1.514,67 | 1.516 |
| 26.06.2018 | 1.500,67 | 1.523,67 | 1.495,33 | 1.522,33 |
| 27.06.2018 | 1.507 | 1.514,33 | 1.484,33 | 1.492,33 |
| 28.06.2018 | 1.486,33 | 1.497,67 | 1.473,67 | 1.482,67 |
| 29.06.2018 | 1.483,33 | 1.497 | 1.476,33 | 1.493,33 |
| 02.07.2018 | 1.489 | 1.495,67 | 1.470,33 | 1.472,67 |
| 03.07.2018 | 1.474,67 | 1.482,67 | 1.465,67 | 1.480,33 |
| 04.07.2018 | 1.467,33 | 1.473 | 1.457 | 1.461 |
| 05.07.2018 | 1.458,67 | 1.468,67 | 1.451 | 1.458,33 |
| 06.07.2018 | 1.450 | 1.465 | 1.446,67 | 1.451,67 |
| 09.07.2018 | 1.439,67 | 1.457,33 | 1.427 | 1.445 |
| 10.07.2018 | 1.467,67 | 1.483,33 | 1.455,67 | 1.466,33 |
| 11.07.2018 | 1.456,33 | 1.460,33 | 1.444,33 | 1.457 |
| 12.07.2018 | 1.468,67 | 1.491,33 | 1.464,67 | 1.482,33 |
| 13.07.2018 | 1.488,67 | 1.496,33 | 1.483,67 | 1.490,33 |
| 17.07.2018 | 1.516,67 | 1.523,33 | 1.508 | 1.509,67 |
| 18.07.2018 | 1.514,33 | 1.519,33 | 1.490,67 | 1.491,33 |
| 19.07.2018 | 1.494,33 | 1.494,33 | 1.484,67 | 1.484,67 |
| 20.07.2018 | 1.484,67 | 1.484,67 | 1.460,67 | 1.482,33 |
| 23.07.2018 | 1.477 | 1.505 | 1.474,67 | 1.497,67 |
| 24.07.2018 | 1.501 | 1.510 | 1.485,67 | 1.488,33 |
| 25.07.2018 | 1.499,67 | 1.503,67 | 1.489,33 | 1.491,33 |
| 26.07.2018 | 1.493,67 | 1.504,33 | 1.487,67 | 1.498,33 |
| 27.07.2018 | 1.508 | 1.510 | 1.497,67 | 1.506,33 |
| 30.07.2018 | 1.506 | 1.513 | 1.497,67 | 1.499,67 |
| 31.07.2018 | 1.513,33 | 1.534 | 1.504 | 1.511,33 |
| 01.08.2018 | 1.515 | 1.535 | 1.511,33 | 1.532,33 |
| 02.08.2018 | 1.542,67 | 1.557,67 | 1.541,33 | 1.543,67 |
| 03.08.2018 | 1.531 | 1.533,67 | 1.494 | 1.498,67 |
| 06.08.2018 | 1.496,67 | 1.514 | 1.490,67 | 1.497 |
| 07.08.2018 | 1.497 | 1.518,67 | 1.494 | 1.518,67 |
| 08.08.2018 | 1.515 | 1.530,33 | 1.511,67 | 1.514 |
| 09.08.2018 | 1.511 | 1.513,33 | 1.488,67 | 1.491 |
| 10.08.2018 | 1.486,67 | 1.490 | 1.461,33 | 1.470,33 |
| 13.08.2018 | 1.474 | 1.520,33 | 1.467,67 | 1.496,67 |
| 14.08.2018 | 1.508,33 | 1.523 | 1.499,33 | 1.523 |
| 15.08.2018 | 1.537,67 | 1.549,67 | 1.524,67 | 1.533 |
| 16.08.2018 | 1.517,67 | 1.545,67 | 1.500 | 1.541,33 |
| 17.08.2018 | 1.548,33 | 1.562,67 | 1.547,33 | 1.554 |
| 20.08.2018 | 1.540,33 | 1.560,33 | 1.538,33 | 1.557 |
| 21.08.2018 | 1.547 | 1.564,67 | 1.547 | 1.560,67 |
| 22.08.2018 | 1.561 | 1.585 | 1.558 | 1.576 |
| 23.08.2018 | 1.578 | 1.592,33 | 1.578 | 1.583,67 |
| 24.08.2018 | 1.583,67 | 1.592,67 | 1.571,67 | 1.573,33 |
| 27.08.2018 | 1.589,33 | 1.611,67 | 1.584 | 1.609 |
| 28.08.2018 | 1.611 | 1.624,33 | 1.602 | 1.602 |
| 29.08.2018 | 1.597,33 | 1.624,67 | 1.594 | 1.620,33 |
| 30.08.2018 | 1.620,67 | 1.628 | 1.612,67 | 1.614 |
| 31.08.2018 | 1.593,33 | 1.599,33 | 1.580,33 | 1.581,33 |
| 03.09.2018 | 1.580,67 | 1.580,67 | 1.543,67 | 1.558,33 |
| 04.09.2018 | 1.548,33 | 1.555,33 | 1.535,67 | 1.541,33 |
| 05.09.2018 | 1.533,67 | 1.538,33 | 1.521,67 | 1.528,67 |
| 06.09.2018 | 1.527 | 1.533,33 | 1.477,67 | 1.483,33 |
| 07.09.2018 | 1.486 | 1.490 | 1.455,67 | 1.474,67 |
| 10.09.2018 | 1.466 | 1.501,67 | 1.465,67 | 1.497,33 |
| 11.09.2018 | 1.491 | 1.503 | 1.488,33 | 1.490 |
| 12.09.2018 | 1.475,33 | 1.478,67 | 1.446 | 1.457,33 |
| 13.09.2018 | 1.450,33 | 1.462,67 | 1.437,33 | 1.440,67 |
| 14.09.2018 | 1.449,67 | 1.483 | 1.447 | 1.481,33 |
| 18.09.2018 | 1.492 | 1.552 | 1.491,67 | 1.547 |
| 19.09.2018 | 1.581 | 1.607,67 | 1.572 | 1.582 |
| 20.09.2018 | 1.596 | 1.608 | 1.586 | 1.601,67 |
| 21.09.2018 | 1.610 | 1.629,67 | 1.590 | 1.611,33 |
| 25.09.2018 | 1.626,33 | 1.671,33 | 1.621,33 | 1.670,33 |
| 26.09.2018 | 1.630 | 1.645,67 | 1.618 | 1.637,33 |
| 27.09.2018 | 1.614 | 1.639,67 | 1.609,33 | 1.612 |
| 28.09.2018 | 1.629 | 1.642 | 1.609,33 | 1.613 |
| 01.10.2018 | 1.604,33 | 1.614 | 1.588,33 | 1.595,67 |
| 02.10.2018 | 1.616,67 | 1.628,33 | 1.602,67 | 1.609 |
| 03.10.2018 | 1.600 | 1.618,33 | 1.596,67 | 1.598,67 |
| 04.10.2018 | 1.621,33 | 1.627,33 | 1.593,67 | 1.598,33 |
| 05.10.2018 | 1.604,67 | 1.618,33 | 1.590,33 | 1.595 |
| 09.10.2018 | 1.593,33 | 1.603 | 1.576,67 | 1.588,67 |
| 10.10.2018 | 1.612 | 1.638,67 | 1.605,33 | 1.630,67 |
| 11.10.2018 | 1.584,33 | 1.599,33 | 1.576 | 1.597,67 |
| 12.10.2018 | 1.555 | 1.572 | 1.519,67 | 1.539,67 |
| 15.10.2018 | 1.520,67 | 1.545,67 | 1.520,67 | 1.533,33 |
| 16.10.2018 | 1.548 | 1.557 | 1.535 | 1.554,33 |
| 17.10.2018 | 1.576,67 | 1.599,33 | 1.567 | 1.577 |
| 18.10.2018 | 1.590 | 1.595,33 | 1.576,33 | 1.581 |
| 19.10.2018 | 1.557,67 | 1.585,33 | 1.554,67 | 1.581 |
| 22.10.2018 | 1.557,67 | 1.584 | 1.554,67 | 1.580,33 |
| 23.10.2018 | 1.566,33 | 1.568,33 | 1.533,33 | 1.543,67 |
| 24.10.2018 | 1.542 | 1.543,67 | 1.514,67 | 1.533,33 |
| 25.10.2018 | 1.486,67 | 1.524 | 1.486,67 | 1.505,67 |
| 26.10.2018 | 1.518,33 | 1.544,67 | 1.511,67 | 1.526,67 |
| 29.10.2018 | 1.532 | 1.536,67 | 1.491 | 1.492 |
| 30.10.2018 | 1.490,67 | 1.528,67 | 1.490 | 1.524 |
| 31.10.2018 | 1.533 | 1.560,67 | 1.517 | 1.560 |
| 01.11.2018 | 1.560 | 1.572,33 | 1.556 | 1.562 |
| 02.11.2018 | 1.559,33 | 1.590 | 1.550 | 1.585,67 |
| 05.11.2018 | 1.570 | 1.577 | 1.558,33 | 1.568,67 |
| 06.11.2018 | 1.576,33 | 1.635,33 | 1.576,33 | 1.618,33 |
| 07.11.2018 | 1.637 | 1.649,67 | 1.599,67 | 1.605,33 |
| 08.11.2018 | 1.637,67 | 1.650,67 | 1.626 | 1.627,33 |
| 09.11.2018 | 1.628,33 | 1.641,33 | 1.617,33 | 1.619,33 |
| 12.11.2018 | 1.608 | 1.635,67 | 1.602,67 | 1.631 |
| 13.11.2018 | 1.584,33 | 1.594 | 1.513,33 | 1.548,67 |
| 14.11.2018 | 1.553 | 1.562,67 | 1.501 | 1.509 |
| 15.11.2018 | 1.494 | 1.504,67 | 1.477,67 | 1.495,67 |
| 16.11.2018 | 1.510,33 | 1.537 | 1.505 | 1.519 |
| 19.11.2018 | 1.523,67 | 1.531,67 | 1.499 | 1.520 |
| 20.11.2018 | 1.499,67 | 1.510,33 | 1.458,67 | 1.469 |
| 21.11.2018 | 1.456,33 | 1.463,67 | 1.436,33 | 1.444,67 |
| 22.11.2018 | 1.459,33 | 1.459,33 | 1.433,67 | 1.447,33 |
| 26.11.2018 | 1.448,33 | 1.451,67 | 1.412 | 1.418,67 |
| 27.11.2018 | 1.432,67 | 1.467,67 | 1.432,67 | 1.456 |
| 28.11.2018 | 1.457,33 | 1.469,67 | 1.437,33 | 1.445 |
| 29.11.2018 | 1.449,67 | 1.450,33 | 1.433,33 | 1.434,67 |
| 30.11.2018 | 1.440 | 1.471,33 | 1.437,67 | 1.462 |
| 03.12.2018 | 1.479,67 | 1.492,67 | 1.465,33 | 1.484,67 |
| 04.12.2018 | 1.476,67 | 1.477 | 1.436,33 | 1.436,67 |
| 05.12.2018 | 1.402,33 | 1.425 | 1.395,33 | 1.417,67 |
| 06.12.2018 | 1.401 | 1.410 | 1.389 | 1.394,67 |
| 07.12.2018 | 1.391,67 | 1.404 | 1.372,33 | 1.387,67 |
| 10.12.2018 | 1.366,67 | 1.384,33 | 1.361,33 | 1.378,67 |
| 11.12.2018 | 1.358,33 | 1.361,33 | 1.340 | 1.359,33 |
| 12.12.2018 | 1.337 | 1.359,67 | 1.324,67 | 1.348,33 |
| 13.12.2018 | 1.341,67 | 1.355,33 | 1.325,33 | 1.350,33 |
| 14.12.2018 | 1.355,33 | 1.361 | 1.326,33 | 1.329,33 |
| 17.12.2018 | 1.332,67 | 1.348,67 | 1.332,67 | 1.335 |
| 18.12.2018 | 1.314 | 1.325,67 | 1.309 | 1.315 |
| 19.12.2018 | 1.310,33 | 1.318,67 | 1.283,67 | 1.291 |
| 20.12.2018 | 1.291 | 1.298 | 1.266 | 1.272,33 |
| 21.12.2018 | 1.280,67 | 1.283,33 | 1.237,67 | 1.254,33 |
| 25.12.2018 | 1.212,67 | 1.219,33 | 1.178,67 | 1.187,33 |
| 26.12.2018 | 1.192 | 1.213 | 1.177,33 | 1.196,33 |
| 27.12.2018 | 1.243 | 1.254,33 | 1.222,33 | 1.233,67 |
| 28.12.2018 | 1.230 | 1.254,67 | 1.220,33 | 1.244 |