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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.411,0924
KAPANIŞ 1.412,8342
En Düşük
DÜŞÜK 1.205
En Yüksek
YÜKSEK 1.607,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 1.224 | 1.234 | 1.205 | 1.224,67 |
| 07.01.2019 | 1.250 | 1.269,33 | 1.250 | 1.255 |
| 08.01.2019 | 1.255,33 | 1.262,67 | 1.244,67 | 1.250,33 |
| 09.01.2019 | 1.269 | 1.273,33 | 1.256,33 | 1.263,67 |
| 10.01.2019 | 1.250,33 | 1.281,67 | 1.250 | 1.276 |
| 11.01.2019 | 1.280,67 | 1.294,33 | 1.261 | 1.275 |
| 15.01.2019 | 1.276,67 | 1.313,67 | 1.273 | 1.308,33 |
| 16.01.2019 | 1.308,67 | 1.308,67 | 1.281,33 | 1.294,33 |
| 17.01.2019 | 1.312,33 | 1.347,33 | 1.312,33 | 1.346,33 |
| 18.01.2019 | 1.353,33 | 1.366,67 | 1.349,33 | 1.360,33 |
| 21.01.2019 | 1.370,33 | 1.371 | 1.344,67 | 1.358 |
| 22.01.2019 | 1.359,67 | 1.366 | 1.343,67 | 1.352,33 |
| 23.01.2019 | 1.319 | 1.341 | 1.318 | 1.326 |
| 24.01.2019 | 1.332,33 | 1.359 | 1.328,67 | 1.344,33 |
| 25.01.2019 | 1.351 | 1.360 | 1.343,33 | 1.356 |
| 28.01.2019 | 1.346,67 | 1.351 | 1.332 | 1.340,67 |
| 29.01.2019 | 1.345 | 1.347,67 | 1.331,67 | 1.341,33 |
| 30.01.2019 | 1.341,33 | 1.353,67 | 1.334,67 | 1.350,67 |
| 31.01.2019 | 1.366,67 | 1.373,33 | 1.356,33 | 1.362 |
| 01.02.2019 | 1.364,67 | 1.371 | 1.359 | 1.364 |
| 04.02.2019 | 1.372 | 1.388,33 | 1.371 | 1.374,67 |
| 05.02.2019 | 1.384,67 | 1.389 | 1.373,33 | 1.380 |
| 06.02.2019 | 1.381 | 1.381,67 | 1.351 | 1.351 |
| 07.02.2019 | 1.330,67 | 1.338,33 | 1.316,33 | 1.334,33 |
| 08.02.2019 | 1.316,33 | 1.322,67 | 1.294,67 | 1.309 |
| 12.02.2019 | 1.314 | 1.346,67 | 1.314 | 1.336,33 |
| 13.02.2019 | 1.343,33 | 1.348,67 | 1.335,67 | 1.345,67 |
| 14.02.2019 | 1.345,67 | 1.354 | 1.340 | 1.346,67 |
| 15.02.2019 | 1.330,33 | 1.364 | 1.310,33 | 1.350,67 |
| 18.02.2019 | 1.374 | 1.380 | 1.363 | 1.366,67 |
| 19.02.2019 | 1.374 | 1.401 | 1.370,67 | 1.399,67 |
| 20.02.2019 | 1.404,67 | 1.417 | 1.403,33 | 1.407,33 |
| 21.02.2019 | 1.399,33 | 1.407,33 | 1.390 | 1.392 |
| 22.02.2019 | 1.385,33 | 1.392 | 1.372,67 | 1.378 |
| 25.02.2019 | 1.390,33 | 1.402 | 1.385,67 | 1.398,33 |
| 26.02.2019 | 1.385 | 1.388,67 | 1.365,33 | 1.370 |
| 27.02.2019 | 1.371 | 1.381,67 | 1.365 | 1.374 |
| 28.02.2019 | 1.380,67 | 1.392 | 1.375,33 | 1.385,67 |
| 01.03.2019 | 1.383 | 1.393,67 | 1.371,33 | 1.388 |
| 04.03.2019 | 1.405,33 | 1.407,33 | 1.387 | 1.393 |
| 05.03.2019 | 1.385,33 | 1.391 | 1.369,67 | 1.377,33 |
| 06.03.2019 | 1.369,33 | 1.377 | 1.361 | 1.366 |
| 07.03.2019 | 1.346,67 | 1.360,33 | 1.344,67 | 1.358 |
| 08.03.2019 | 1.334,67 | 1.344,33 | 1.314,33 | 1.317,67 |
| 11.03.2019 | 1.320,67 | 1.323,67 | 1.309,67 | 1.321,33 |
| 12.03.2019 | 1.333,33 | 1.349 | 1.325,67 | 1.329,33 |
| 13.03.2019 | 1.323,33 | 1.331 | 1.300,67 | 1.307,33 |
| 14.03.2019 | 1.317,67 | 1.327,33 | 1.301,67 | 1.305,33 |
| 15.03.2019 | 1.317 | 1.332 | 1.315,33 | 1.324 |
| 18.03.2019 | 1.333,33 | 1.337,67 | 1.322 | 1.334 |
| 19.03.2019 | 1.338 | 1.360,67 | 1.334,67 | 1.349,67 |
| 20.03.2019 | 1.346 | 1.357,33 | 1.340 | 1.348,67 |
| 22.03.2019 | 1.350 | 1.364 | 1.339,33 | 1.353,33 |
| 25.03.2019 | 1.337,33 | 1.338 | 1.323,67 | 1.336,67 |
| 26.03.2019 | 1.350 | 1.386,67 | 1.347,33 | 1.380 |
| 27.03.2019 | 1.356,67 | 1.382,33 | 1.352,67 | 1.382,33 |
| 28.03.2019 | 1.363,67 | 1.376,67 | 1.349 | 1.373,33 |
| 29.03.2019 | 1.385,33 | 1.389,67 | 1.366 | 1.366 |
| 01.04.2019 | 1.382,33 | 1.408,67 | 1.377,67 | 1.390,33 |
| 02.04.2019 | 1.411,33 | 1.412,33 | 1.392,33 | 1.392,33 |
| 03.04.2019 | 1.400 | 1.409 | 1.386,67 | 1.401 |
| 04.04.2019 | 1.399,67 | 1.399,67 | 1.381,33 | 1.381,33 |
| 05.04.2019 | 1.383,33 | 1.393,33 | 1.377,67 | 1.385,67 |
| 08.04.2019 | 1.387,33 | 1.387,33 | 1.368 | 1.371,33 |
| 09.04.2019 | 1.374,67 | 1.378,33 | 1.367,33 | 1.377,67 |
| 10.04.2019 | 1.356 | 1.370,67 | 1.340,33 | 1.365,33 |
| 11.04.2019 | 1.369,33 | 1.372 | 1.350,67 | 1.363,33 |
| 12.04.2019 | 1.370 | 1.373,67 | 1.357 | 1.370,33 |
| 15.04.2019 | 1.392 | 1.416,33 | 1.388,67 | 1.408 |
| 16.04.2019 | 1.407,67 | 1.423,33 | 1.402,67 | 1.413,67 |
| 17.04.2019 | 1.414 | 1.441,33 | 1.412,67 | 1.428 |
| 18.04.2019 | 1.427 | 1.436 | 1.419 | 1.423 |
| 19.04.2019 | 1.433 | 1.433,33 | 1.411,33 | 1.415,33 |
| 22.04.2019 | 1.408,33 | 1.412,33 | 1.398,33 | 1.409,67 |
| 23.04.2019 | 1.402,33 | 1.416,33 | 1.400 | 1.402,67 |
| 24.04.2019 | 1.403,33 | 1.408,33 | 1.390,67 | 1.401 |
| 25.04.2019 | 1.396,33 | 1.406,67 | 1.388,67 | 1.399 |
| 26.04.2019 | 1.365,33 | 1.391,67 | 1.356,67 | 1.387 |
| 07.05.2019 | 1.406 | 1.411,33 | 1.385 | 1.401 |
| 08.05.2019 | 1.389,67 | 1.402,67 | 1.383,67 | 1.396,67 |
| 09.05.2019 | 1.392,33 | 1.410,33 | 1.383,33 | 1.403,67 |
| 10.05.2019 | 1.409,33 | 1.424,33 | 1.400 | 1.411 |
| 13.05.2019 | 1.409,33 | 1.423,67 | 1.394,67 | 1.419,67 |
| 14.05.2019 | 1.380,33 | 1.390,67 | 1.373,33 | 1.389,67 |
| 15.05.2019 | 1.396,33 | 1.406,67 | 1.388,67 | 1.403,67 |
| 16.05.2019 | 1.396 | 1.400,33 | 1.371 | 1.380 |
| 17.05.2019 | 1.379 | 1.405,67 | 1.366,33 | 1.389,33 |
| 20.05.2019 | 1.401,67 | 1.436 | 1.356,33 | 1.373 |
| 21.05.2019 | 1.358 | 1.398 | 1.356,33 | 1.373,67 |
| 22.05.2019 | 1.373,33 | 1.378,33 | 1.314,33 | 1.318,67 |
| 23.05.2019 | 1.321 | 1.336 | 1.314,67 | 1.333,33 |
| 24.05.2019 | 1.318,33 | 1.336,67 | 1.311,67 | 1.335,67 |
| 27.05.2019 | 1.341,33 | 1.351,33 | 1.334,67 | 1.339,67 |
| 28.05.2019 | 1.339,67 | 1.352,33 | 1.337,33 | 1.348,67 |
| 29.05.2019 | 1.325,33 | 1.384,33 | 1.320,67 | 1.382 |
| 30.05.2019 | 1.379,33 | 1.408,33 | 1.374,33 | 1.407,67 |
| 31.05.2019 | 1.387 | 1.392,67 | 1.367,67 | 1.370,67 |
| 03.06.2019 | 1.353,33 | 1.380,67 | 1.350,67 | 1.380,67 |
| 04.06.2019 | 1.394,33 | 1.409 | 1.379 | 1.383,33 |
| 05.06.2019 | 1.406,67 | 1.423 | 1.402 | 1.419 |
| 06.06.2019 | 1.411 | 1.433,33 | 1.410 | 1.423 |
| 07.06.2019 | 1.419,33 | 1.427,33 | 1.411 | 1.423,67 |
| 10.06.2019 | 1.433 | 1.456 | 1.423,33 | 1.448,67 |
| 11.06.2019 | 1.434,33 | 1.443,33 | 1.430,33 | 1.431,67 |
| 12.06.2019 | 1.423,33 | 1.425,33 | 1.404,33 | 1.405,67 |
| 13.06.2019 | 1.402,33 | 1.422 | 1.400 | 1.417 |
| 14.06.2019 | 1.414,33 | 1.423 | 1.400,33 | 1.417 |
| 17.06.2019 | 1.416,67 | 1.427,67 | 1.410,33 | 1.412,33 |
| 18.06.2019 | 1.393,67 | 1.399,33 | 1.381,33 | 1.387,33 |
| 19.06.2019 | 1.403,33 | 1.412,33 | 1.392 | 1.403,33 |
| 20.06.2019 | 1.391 | 1.406,67 | 1.389,33 | 1.402 |
| 21.06.2019 | 1.400 | 1.402,67 | 1.376,33 | 1.382 |
| 24.06.2019 | 1.378,33 | 1.386,67 | 1.376 | 1.382 |
| 25.06.2019 | 1.387,33 | 1.391,67 | 1.373,67 | 1.378,33 |
| 26.06.2019 | 1.368,33 | 1.376,33 | 1.364,67 | 1.370 |
| 27.06.2019 | 1.361 | 1.375,67 | 1.358,33 | 1.375 |
| 28.06.2019 | 1.381,33 | 1.391 | 1.379,67 | 1.387 |
| 01.07.2019 | 1.426 | 1.435,33 | 1.420,67 | 1.434,67 |
| 02.07.2019 | 1.445 | 1.470 | 1.440 | 1.468,67 |
| 03.07.2019 | 1.473,33 | 1.474,67 | 1.442,67 | 1.448 |
| 04.07.2019 | 1.455 | 1.460,33 | 1.446,67 | 1.456,33 |
| 05.07.2019 | 1.452 | 1.474,33 | 1.449,67 | 1.468,67 |
| 08.07.2019 | 1.461,67 | 1.470,33 | 1.448,67 | 1.458,33 |
| 09.07.2019 | 1.462,33 | 1.478,33 | 1.457 | 1.465,67 |
| 10.07.2019 | 1.449,67 | 1.461 | 1.442 | 1.456,67 |
| 11.07.2019 | 1.456,67 | 1.470 | 1.453,33 | 1.466,67 |
| 12.07.2019 | 1.476 | 1.484 | 1.471,67 | 1.473,67 |
| 16.07.2019 | 1.475,33 | 1.480,33 | 1.446,67 | 1.460 |
| 17.07.2019 | 1.460 | 1.481,67 | 1.447 | 1.475,33 |
| 18.07.2019 | 1.466,67 | 1.469 | 1.450 | 1.457,33 |
| 19.07.2019 | 1.466,33 | 1.496 | 1.464 | 1.490 |
| 22.07.2019 | 1.491,33 | 1.504,33 | 1.484 | 1.489,33 |
| 23.07.2019 | 1.482,33 | 1.499,67 | 1.477,67 | 1.493 |
| 24.07.2019 | 1.493 | 1.495 | 1.471,67 | 1.477,33 |
| 25.07.2019 | 1.477,33 | 1.477,33 | 1.466,33 | 1.469,67 |
| 26.07.2019 | 1.474 | 1.480,67 | 1.468 | 1.472,67 |
| 29.07.2019 | 1.476,67 | 1.482 | 1.471 | 1.477,33 |
| 30.07.2019 | 1.477,33 | 1.511 | 1.473,33 | 1.500,33 |
| 31.07.2019 | 1.484,33 | 1.512,67 | 1.481,33 | 1.510,67 |
| 01.08.2019 | 1.501 | 1.516,33 | 1.492,33 | 1.509 |
| 02.08.2019 | 1.468,33 | 1.473,33 | 1.451,33 | 1.461 |
| 05.08.2019 | 1.437,67 | 1.444,67 | 1.424 | 1.436,67 |
| 06.08.2019 | 1.377,67 | 1.410,33 | 1.370 | 1.403,33 |
| 07.08.2019 | 1.388,67 | 1.416,33 | 1.373,67 | 1.408,67 |
| 08.08.2019 | 1.405 | 1.420,67 | 1.395,33 | 1.406,67 |
| 09.08.2019 | 1.407,67 | 1.431,33 | 1.400,33 | 1.427 |
| 13.08.2019 | 1.418 | 1.425 | 1.395,67 | 1.408,67 |
| 14.08.2019 | 1.420 | 1.428,67 | 1.411,67 | 1.415,67 |
| 15.08.2019 | 1.397 | 1.406,67 | 1.388 | 1.399,67 |
| 16.08.2019 | 1.382,33 | 1.384,33 | 1.361 | 1.369,33 |
| 19.08.2019 | 1.374,33 | 1.378,67 | 1.371,33 | 1.374,33 |
| 20.08.2019 | 1.376,67 | 1.400 | 1.373,33 | 1.397 |
| 21.08.2019 | 1.366,67 | 1.376,67 | 1.354,33 | 1.371 |
| 22.08.2019 | 1.376 | 1.385,67 | 1.370 | 1.383,67 |
| 23.08.2019 | 1.383,67 | 1.397 | 1.382,33 | 1.393,33 |
| 26.08.2019 | 1.346,67 | 1.392,67 | 1.346,67 | 1.387,33 |
| 27.08.2019 | 1.398 | 1.411,33 | 1.386 | 1.390,33 |
| 28.08.2019 | 1.386 | 1.408 | 1.377,33 | 1.396 |
| 29.08.2019 | 1.393,33 | 1.405 | 1.385,67 | 1.398,33 |
| 30.08.2019 | 1.410 | 1.419,33 | 1.398 | 1.414,67 |
| 02.09.2019 | 1.413,67 | 1.426,33 | 1.405 | 1.423,67 |
| 03.09.2019 | 1.416,67 | 1.424,67 | 1.411 | 1.421,67 |
| 04.09.2019 | 1.418,67 | 1.435,33 | 1.406,33 | 1.430 |
| 05.09.2019 | 1.434,33 | 1.467 | 1.430,67 | 1.455,33 |
| 06.09.2019 | 1.466,67 | 1.472,67 | 1.455,67 | 1.467 |
| 09.09.2019 | 1.480,33 | 1.508,33 | 1.480 | 1.496,67 |
| 10.09.2019 | 1.510 | 1.523,33 | 1.498,33 | 1.511,33 |
| 11.09.2019 | 1.524,33 | 1.560 | 1.518 | 1.545,33 |
| 12.09.2019 | 1.559,67 | 1.584,33 | 1.552,33 | 1.577 |
| 13.09.2019 | 1.598,33 | 1.607,33 | 1.584 | 1.606,33 |
| 17.09.2019 | 1.583 | 1.603 | 1.574,33 | 1.579,33 |
| 18.09.2019 | 1.586,33 | 1.590 | 1.521,67 | 1.530,67 |
| 19.09.2019 | 1.543,67 | 1.566 | 1.540,33 | 1.546,33 |
| 20.09.2019 | 1.546,67 | 1.555 | 1.521 | 1.524,33 |
| 24.09.2019 | 1.524,33 | 1.552,33 | 1.518 | 1.536 |
| 25.09.2019 | 1.530,33 | 1.549,67 | 1.522,33 | 1.540,33 |
| 26.09.2019 | 1.556,67 | 1.565,67 | 1.536,33 | 1.539 |
| 27.09.2019 | 1.503,33 | 1.522,67 | 1.497 | 1.520 |
| 30.09.2019 | 1.519,33 | 1.525,33 | 1.501,67 | 1.505,67 |
| 01.10.2019 | 1.522,33 | 1.529 | 1.505,67 | 1.521,33 |
| 02.10.2019 | 1.505,67 | 1.517,33 | 1.497,33 | 1.517,33 |
| 03.10.2019 | 1.482,67 | 1.507,33 | 1.479,67 | 1.507 |
| 04.10.2019 | 1.484 | 1.498,67 | 1.476 | 1.494,67 |
| 07.10.2019 | 1.496,67 | 1.507,33 | 1.488 | 1.492,67 |
| 08.10.2019 | 1.497 | 1.498,33 | 1.445,67 | 1.450,33 |
| 09.10.2019 | 1.427 | 1.436,33 | 1.409,67 | 1.413,67 |
| 10.10.2019 | 1.403,33 | 1.407 | 1.389,67 | 1.394 |
| 11.10.2019 | 1.408,67 | 1.411,67 | 1.382 | 1.385 |
| 15.10.2019 | 1.396,67 | 1.428,67 | 1.382,67 | 1.413,33 |
| 16.10.2019 | 1.427 | 1.438,33 | 1.409,33 | 1.413 |
| 17.10.2019 | 1.408,33 | 1.424,67 | 1.404 | 1.409,67 |
| 18.10.2019 | 1.415,33 | 1.418,67 | 1.396,67 | 1.400,67 |
| 21.10.2019 | 1.409,33 | 1.420 | 1.405 | 1.417 |
| 23.10.2019 | 1.414 | 1.422 | 1.405,33 | 1.420,67 |
| 24.10.2019 | 1.427,67 | 1.428,33 | 1.415,33 | 1.424,67 |
| 25.10.2019 | 1.426,67 | 1.429,67 | 1.409,33 | 1.416,33 |
| 28.10.2019 | 1.403,67 | 1.410,33 | 1.377,33 | 1.382,67 |
| 29.10.2019 | 1.384,67 | 1.414,33 | 1.384,67 | 1.403 |
| 30.10.2019 | 1.419,67 | 1.439,33 | 1.415,33 | 1.433,67 |
| 31.10.2019 | 1.429,67 | 1.434,33 | 1.422,67 | 1.424,67 |
| 01.11.2019 | 1.411,67 | 1.433,67 | 1.411,67 | 1.432,67 |
| 05.11.2019 | 1.446,67 | 1.485 | 1.440,33 | 1.467,67 |
| 06.11.2019 | 1.483,33 | 1.483,33 | 1.452 | 1.464,67 |
| 07.11.2019 | 1.471 | 1.474 | 1.461 | 1.466,67 |
| 08.11.2019 | 1.482,67 | 1.482,67 | 1.460,33 | 1.466,67 |
| 11.11.2019 | 1.472,67 | 1.485,33 | 1.472,33 | 1.477,67 |
| 12.11.2019 | 1.473,33 | 1.475 | 1.457,33 | 1.474,67 |
| 13.11.2019 | 1.470,33 | 1.474,33 | 1.460,67 | 1.461,67 |
| 14.11.2019 | 1.463,33 | 1.463,33 | 1.434,33 | 1.444,33 |
| 15.11.2019 | 1.453,33 | 1.471,33 | 1.445,67 | 1.466,33 |
| 18.11.2019 | 1.460,67 | 1.466 | 1.453,33 | 1.457,67 |
| 19.11.2019 | 1.455 | 1.461,67 | 1.420,33 | 1.447,33 |
| 20.11.2019 | 1.435,33 | 1.473,33 | 1.435,33 | 1.472,33 |
| 21.11.2019 | 1.454 | 1.454,67 | 1.416,33 | 1.438,33 |
| 22.11.2019 | 1.438,33 | 1.454 | 1.429,33 | 1.430 |
| 25.11.2019 | 1.444,67 | 1.452 | 1.435,33 | 1.439,67 |
| 26.11.2019 | 1.447 | 1.474,33 | 1.444 | 1.444 |
| 27.11.2019 | 1.434 | 1.455,67 | 1.431,33 | 1.441,33 |
| 28.11.2019 | 1.442,33 | 1.457,33 | 1.431,67 | 1.451 |
| 29.11.2019 | 1.456,33 | 1.456,33 | 1.434,67 | 1.438,67 |
| 02.12.2019 | 1.454,33 | 1.461,67 | 1.444 | 1.457 |
| 03.12.2019 | 1.427 | 1.430,33 | 1.401,33 | 1.417,67 |
| 04.12.2019 | 1.408 | 1.420,67 | 1.397,33 | 1.419,33 |
| 05.12.2019 | 1.426 | 1.438 | 1.425 | 1.432 |
| 06.12.2019 | 1.437,33 | 1.441,67 | 1.430 | 1.431,67 |
| 09.12.2019 | 1.452 | 1.480,67 | 1.450,33 | 1.477,67 |
| 10.12.2019 | 1.466,67 | 1.478,67 | 1.464,67 | 1.470 |
| 11.12.2019 | 1.472 | 1.475,67 | 1.463 | 1.471,33 |
| 12.12.2019 | 1.463,33 | 1.470 | 1.455,33 | 1.465,33 |
| 13.12.2019 | 1.503,67 | 1.508,33 | 1.491,67 | 1.495,67 |
| 16.12.2019 | 1.486,67 | 1.493,33 | 1.480 | 1.480 |
| 17.12.2019 | 1.477 | 1.483,33 | 1.464,33 | 1.475,67 |
| 18.12.2019 | 1.476 | 1.484,33 | 1.469,33 | 1.471,33 |
| 19.12.2019 | 1.466,67 | 1.473,67 | 1.460 | 1.463,67 |
| 20.12.2019 | 1.473 | 1.481 | 1.461 | 1.464,33 |
| 23.12.2019 | 1.464,67 | 1.466,33 | 1.449 | 1.456,33 |
| 24.12.2019 | 1.455,67 | 1.463,33 | 1.437,33 | 1.438 |
| 25.12.2019 | 1.439 | 1.442,67 | 1.431,67 | 1.436,67 |
| 26.12.2019 | 1.436,67 | 1.442,33 | 1.434 | 1.439,33 |
| 27.12.2019 | 1.442,67 | 1.453 | 1.442,67 | 1.446,67 |
| 30.12.2019 | 1.430 | 1.443,67 | 1.428,67 | 1.433,33 |