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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.268,2567
KAPANIŞ 1.267,8363
En Düşük
DÜŞÜK 801,67
En Yüksek
YÜKSEK 1.476,67
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2020 | 1.410,33 | 1.419,67 | 1.400,67 | 1.406,67 |
| 07.01.2020 | 1.415 | 1.428,33 | 1.413,33 | 1.426,67 |
| 08.01.2020 | 1.389,33 | 1.401 | 1.381 | 1.396 |
| 09.01.2020 | 1.411,33 | 1.416,67 | 1.400,33 | 1.409,33 |
| 10.01.2020 | 1.424,67 | 1.425,67 | 1.404 | 1.413 |
| 14.01.2020 | 1.402 | 1.410 | 1.392 | 1.404,33 |
| 15.01.2020 | 1.389,33 | 1.407 | 1.387,67 | 1.405 |
| 16.01.2020 | 1.421,33 | 1.428 | 1.407,33 | 1.413 |
| 17.01.2020 | 1.418,67 | 1.425,33 | 1.412 | 1.421,33 |
| 20.01.2020 | 1.440,67 | 1.445 | 1.426,67 | 1.427 |
| 21.01.2020 | 1.426,33 | 1.428,33 | 1.409 | 1.415,33 |
| 22.01.2020 | 1.416 | 1.429 | 1.411 | 1.428,33 |
| 23.01.2020 | 1.422 | 1.426 | 1.415,33 | 1.422 |
| 24.01.2020 | 1.420,33 | 1.420,33 | 1.402,33 | 1.410,67 |
| 27.01.2020 | 1.382,33 | 1.400,67 | 1.381 | 1.399 |
| 28.01.2020 | 1.388,67 | 1.392 | 1.373 | 1.385,33 |
| 29.01.2020 | 1.386,67 | 1.391,67 | 1.373,33 | 1.377 |
| 30.01.2020 | 1.377,33 | 1.382,67 | 1.362 | 1.372,33 |
| 31.01.2020 | 1.389,67 | 1.401,67 | 1.377,67 | 1.377,67 |
| 03.02.2020 | 1.362,33 | 1.369,67 | 1.355 | 1.364,33 |
| 04.02.2020 | 1.350,67 | 1.373,33 | 1.347,33 | 1.372 |
| 05.02.2020 | 1.381 | 1.402,33 | 1.381 | 1.397,67 |
| 06.02.2020 | 1.426,67 | 1.452,33 | 1.425,33 | 1.446,33 |
| 07.02.2020 | 1.441 | 1.444,67 | 1.416 | 1.423,67 |
| 10.02.2020 | 1.411 | 1.439 | 1.408,33 | 1.433 |
| 12.02.2020 | 1.434,67 | 1.434,67 | 1.406,67 | 1.412,33 |
| 13.02.2020 | 1.404,67 | 1.412,33 | 1.397,33 | 1.404,33 |
| 14.02.2020 | 1.394,33 | 1.413,33 | 1.385,67 | 1.409,33 |
| 17.02.2020 | 1.423,33 | 1.451,67 | 1.418 | 1.444 |
| 18.02.2020 | 1.440 | 1.451 | 1.429,67 | 1.441,33 |
| 19.02.2020 | 1.439,33 | 1.447 | 1.432 | 1.434,33 |
| 20.02.2020 | 1.436,33 | 1.476,67 | 1.434 | 1.455,67 |
| 21.02.2020 | 1.453,33 | 1.473 | 1.452 | 1.462,33 |
| 25.02.2020 | 1.392,33 | 1.418,33 | 1.389,67 | 1.406 |
| 26.02.2020 | 1.394 | 1.422,33 | 1.384,33 | 1.417,33 |
| 27.02.2020 | 1.420,67 | 1.425,33 | 1.392,67 | 1.400 |
| 28.02.2020 | 1.362,33 | 1.372,33 | 1.324 | 1.338,67 |
| 02.03.2020 | 1.299,67 | 1.332,33 | 1.274,33 | 1.305,67 |
| 03.03.2020 | 1.317,67 | 1.327 | 1.290,33 | 1.291,67 |
| 04.03.2020 | 1.278,67 | 1.299,67 | 1.270,33 | 1.283 |
| 05.03.2020 | 1.297,33 | 1.300,33 | 1.262 | 1.268,33 |
| 06.03.2020 | 1.233,33 | 1.238 | 1.193,67 | 1.207,67 |
| 09.03.2020 | 1.164 | 1.175,33 | 1.116,67 | 1.138,67 |
| 10.03.2020 | 1.152,67 | 1.178,33 | 1.101,67 | 1.168 |
| 11.03.2020 | 1.144,67 | 1.170 | 1.112 | 1.115,67 |
| 12.03.2020 | 1.095,33 | 1.100 | 1.044,33 | 1.076 |
| 13.03.2020 | 982,67 | 1.055,33 | 957,17 | 1.019 |
| 16.03.2020 | 1.016,67 | 1.040 | 973,33 | 983,17 |
| 17.03.2020 | 966,5 | 966,67 | 923,33 | 936 |
| 18.03.2020 | 945,33 | 969,33 | 863,83 | 869,33 |
| 19.03.2020 | 875,83 | 884,33 | 801,67 | 842,17 |
| 23.03.2020 | 892,17 | 960,5 | 882 | 951 |
| 24.03.2020 | 956,67 | 1.016,33 | 933,67 | 1.008 |
| 25.03.2020 | 1.101,33 | 1.116,33 | 1.054,33 | 1.081 |
| 26.03.2020 | 1.081,33 | 1.150 | 1.050 | 1.120,33 |
| 27.03.2020 | 1.158,67 | 1.211,33 | 1.151 | 1.211,33 |
| 30.03.2020 | 1.176 | 1.185,67 | 1.125 | 1.181,33 |
| 31.03.2020 | 1.158 | 1.158,33 | 1.108,67 | 1.114,33 |
| 01.04.2020 | 1.108,33 | 1.126,33 | 1.057 | 1.080,33 |
| 02.04.2020 | 1.080 | 1.130,33 | 1.077,67 | 1.100 |
| 03.04.2020 | 1.121,67 | 1.160 | 1.118 | 1.144,67 |
| 06.04.2020 | 1.140,33 | 1.178,33 | 1.123,33 | 1.161,33 |
| 07.04.2020 | 1.198,33 | 1.224,33 | 1.161,33 | 1.183,33 |
| 08.04.2020 | 1.199,67 | 1.212 | 1.159,33 | 1.190 |
| 09.04.2020 | 1.178 | 1.189,33 | 1.151 | 1.176,33 |
| 10.04.2020 | 1.179,33 | 1.194,67 | 1.149,33 | 1.187 |
| 13.04.2020 | 1.177,67 | 1.196,67 | 1.176,33 | 1.184,67 |
| 14.04.2020 | 1.195 | 1.204,33 | 1.182,33 | 1.188,67 |
| 15.04.2020 | 1.173,67 | 1.178,33 | 1.158 | 1.166,67 |
| 16.04.2020 | 1.137 | 1.154 | 1.128,67 | 1.150 |
| 17.04.2020 | 1.170 | 1.179,33 | 1.146,33 | 1.152,67 |
| 20.04.2020 | 1.140,67 | 1.149 | 1.122,33 | 1.125 |
| 21.04.2020 | 1.096,33 | 1.100,67 | 1.078,67 | 1.086 |
| 22.04.2020 | 1.078,33 | 1.088,67 | 1.067,33 | 1.085 |
| 23.04.2020 | 1.075 | 1.110,67 | 1.073,67 | 1.110,33 |
| 24.04.2020 | 1.118,33 | 1.153,33 | 1.118,33 | 1.133,67 |
| 27.04.2020 | 1.124,33 | 1.173,67 | 1.122,33 | 1.166,67 |
| 28.04.2020 | 1.178,67 | 1.180 | 1.144,67 | 1.161 |
| 30.04.2020 | 1.198,33 | 1.206,33 | 1.166 | 1.166,67 |
| 01.05.2020 | 1.137,33 | 1.137,33 | 1.105,67 | 1.116 |
| 07.05.2020 | 1.069,33 | 1.079,67 | 1.051 | 1.059,67 |
| 08.05.2020 | 1.079 | 1.106 | 1.070,67 | 1.081,33 |
| 11.05.2020 | 1.087 | 1.099,33 | 1.085 | 1.087,67 |
| 12.05.2020 | 1.099,33 | 1.101 | 1.075,33 | 1.081 |
| 13.05.2020 | 1.057,67 | 1.060 | 1.040 | 1.043,33 |
| 14.05.2020 | 1.033,33 | 1.036,67 | 1.013 | 1.022,33 |
| 15.05.2020 | 1.033 | 1.038,33 | 1.016,67 | 1.037 |
| 18.05.2020 | 1.044,33 | 1.049 | 1.024,33 | 1.039,33 |
| 19.05.2020 | 1.057 | 1.066,67 | 1.043,67 | 1.051,67 |
| 20.05.2020 | 1.055,67 | 1.121,67 | 1.030 | 1.101,67 |
| 21.05.2020 | 1.128,67 | 1.193,33 | 1.114 | 1.180 |
| 22.05.2020 | 1.174,67 | 1.176,33 | 1.136,33 | 1.140 |
| 25.05.2020 | 1.152,67 | 1.159,67 | 1.139 | 1.159,67 |
| 26.05.2020 | 1.167,33 | 1.195,67 | 1.163,67 | 1.190,67 |
| 27.05.2020 | 1.196,67 | 1.239,33 | 1.191,67 | 1.227 |
| 28.05.2020 | 1.271,33 | 1.293,67 | 1.237,67 | 1.267,33 |
| 29.05.2020 | 1.248 | 1.277,33 | 1.227 | 1.277,33 |
| 01.06.2020 | 1.270 | 1.280,33 | 1.253,33 | 1.263,33 |
| 02.06.2020 | 1.266,33 | 1.290,33 | 1.265 | 1.277 |
| 03.06.2020 | 1.294,33 | 1.298,33 | 1.238,67 | 1.246,67 |
| 04.06.2020 | 1.246 | 1.259 | 1.231,67 | 1.243,67 |
| 05.06.2020 | 1.256,67 | 1.266 | 1.235 | 1.246,67 |
| 08.06.2020 | 1.276,33 | 1.282,67 | 1.250,67 | 1.280 |
| 09.06.2020 | 1.295 | 1.322,67 | 1.284,33 | 1.312 |
| 10.06.2020 | 1.305 | 1.315,67 | 1.292 | 1.292 |
| 11.06.2020 | 1.256 | 1.271,33 | 1.235,67 | 1.241,67 |
| 12.06.2020 | 1.218,33 | 1.220,33 | 1.191 | 1.219,33 |
| 15.06.2020 | 1.226,67 | 1.236 | 1.200,33 | 1.200,33 |
| 16.06.2020 | 1.241 | 1.260 | 1.226,67 | 1.249,67 |
| 17.06.2020 | 1.242,67 | 1.244 | 1.218,67 | 1.230 |
| 18.06.2020 | 1.219,67 | 1.228,67 | 1.198,67 | 1.225,67 |
| 19.06.2020 | 1.230,33 | 1.232 | 1.188 | 1.219,33 |
| 22.06.2020 | 1.209,33 | 1.248 | 1.208 | 1.230,33 |
| 23.06.2020 | 1.236,33 | 1.257,67 | 1.223 | 1.238,67 |
| 24.06.2020 | 1.236,33 | 1.249 | 1.225 | 1.234,67 |
| 25.06.2020 | 1.217,33 | 1.227,33 | 1.207,67 | 1.218 |
| 26.06.2020 | 1.236,33 | 1.241,67 | 1.225 | 1.231,67 |
| 29.06.2020 | 1.238 | 1.238,33 | 1.208,33 | 1.216,67 |
| 30.06.2020 | 1.263,33 | 1.265,33 | 1.234 | 1.235,67 |
| 01.07.2020 | 1.235,67 | 1.236,33 | 1.200,67 | 1.206 |
| 02.07.2020 | 1.216 | 1.222,67 | 1.197,67 | 1.214,67 |
| 03.07.2020 | 1.231,67 | 1.247,67 | 1.214,33 | 1.227 |
| 06.07.2020 | 1.235 | 1.256,33 | 1.229,67 | 1.254,67 |
| 07.07.2020 | 1.253,33 | 1.253,33 | 1.231 | 1.246 |
| 08.07.2020 | 1.238,33 | 1.249 | 1.227,67 | 1.227,67 |
| 09.07.2020 | 1.217,33 | 1.235,67 | 1.214,33 | 1.225,33 |
| 10.07.2020 | 1.225,33 | 1.228 | 1.213,67 | 1.213,67 |
| 13.07.2020 | 1.233,33 | 1.256 | 1.226,67 | 1.246,67 |
| 14.07.2020 | 1.246,67 | 1.257,67 | 1.243,67 | 1.257,33 |
| 15.07.2020 | 1.259,67 | 1.263,33 | 1.246,33 | 1.249,67 |
| 16.07.2020 | 1.269,33 | 1.275,67 | 1.248,67 | 1.251,33 |
| 17.07.2020 | 1.262 | 1.265,67 | 1.238,33 | 1.240,33 |
| 20.07.2020 | 1.244,67 | 1.249,67 | 1.228,67 | 1.237 |
| 21.07.2020 | 1.226,33 | 1.227,33 | 1.201,33 | 1.211 |
| 22.07.2020 | 1.211 | 1.225,67 | 1.207 | 1.211,33 |
| 27.07.2020 | 1.206,67 | 1.231,67 | 1.203,33 | 1.230,33 |
| 28.07.2020 | 1.217 | 1.231 | 1.210,33 | 1.222 |
| 29.07.2020 | 1.207,67 | 1.218,33 | 1.191,33 | 1.212,67 |
| 30.07.2020 | 1.226 | 1.228 | 1.205 | 1.207,67 |
| 31.07.2020 | 1.196 | 1.198,33 | 1.151,33 | 1.151,67 |
| 03.08.2020 | 1.161 | 1.181 | 1.156,33 | 1.176,67 |
| 04.08.2020 | 1.173,33 | 1.201 | 1.170 | 1.199,67 |
| 05.08.2020 | 1.177,33 | 1.195,67 | 1.173 | 1.195,67 |
| 06.08.2020 | 1.195,67 | 1.232,33 | 1.193 | 1.222,33 |
| 07.08.2020 | 1.224,67 | 1.243,67 | 1.220 | 1.228,67 |
| 11.08.2020 | 1.265,67 | 1.292 | 1.262 | 1.272,67 |
| 12.08.2020 | 1.275 | 1.284,67 | 1.268 | 1.276 |
| 13.08.2020 | 1.284 | 1.289 | 1.270 | 1.271,67 |
| 14.08.2020 | 1.277 | 1.292,67 | 1.274 | 1.286,33 |
| 17.08.2020 | 1.286,33 | 1.306,67 | 1.283 | 1.288,33 |
| 18.08.2020 | 1.273 | 1.280,33 | 1.267,67 | 1.274 |
| 19.08.2020 | 1.274,33 | 1.308 | 1.269 | 1.301,67 |
| 20.08.2020 | 1.305,67 | 1.318,67 | 1.302 | 1.303 |
| 21.08.2020 | 1.306,67 | 1.333 | 1.305 | 1.324 |
| 24.08.2020 | 1.317,33 | 1.323,67 | 1.306 | 1.306,33 |
| 25.08.2020 | 1.333,33 | 1.350 | 1.330 | 1.331,33 |
| 26.08.2020 | 1.318 | 1.331,33 | 1.312,33 | 1.327,33 |
| 27.08.2020 | 1.311,33 | 1.314,67 | 1.287,67 | 1.292 |
| 28.08.2020 | 1.324 | 1.364 | 1.315 | 1.331 |
| 31.08.2020 | 1.342,67 | 1.352,33 | 1.324,67 | 1.326,67 |
| 01.09.2020 | 1.316,33 | 1.326,67 | 1.296 | 1.324 |
| 02.09.2020 | 1.317,33 | 1.322 | 1.301,67 | 1.306 |
| 03.09.2020 | 1.329,33 | 1.336,33 | 1.318 | 1.324,67 |
| 04.09.2020 | 1.301,33 | 1.312,33 | 1.296,33 | 1.301,67 |
| 07.09.2020 | 1.301,67 | 1.309,67 | 1.287,67 | 1.292,33 |
| 08.09.2020 | 1.293,67 | 1.308,33 | 1.290 | 1.308,33 |
| 09.09.2020 | 1.279,33 | 1.284 | 1.263,67 | 1.281,33 |
| 10.09.2020 | 1.287 | 1.303 | 1.286,67 | 1.301 |
| 11.09.2020 | 1.286,67 | 1.303,33 | 1.274 | 1.291,33 |
| 14.09.2020 | 1.296 | 1.318 | 1.295,33 | 1.313,67 |
| 15.09.2020 | 1.305 | 1.308 | 1.284,67 | 1.290,67 |
| 16.09.2020 | 1.282,33 | 1.299,33 | 1.279,33 | 1.286 |
| 17.09.2020 | 1.300 | 1.308,33 | 1.292,67 | 1.293,33 |
| 18.09.2020 | 1.290 | 1.302,33 | 1.285,33 | 1.297,33 |
| 23.09.2020 | 1.260 | 1.271,67 | 1.254,33 | 1.263,33 |
| 24.09.2020 | 1.228,67 | 1.235 | 1.209,33 | 1.232,67 |
| 25.09.2020 | 1.223,67 | 1.236,33 | 1.212,67 | 1.234 |
| 28.09.2020 | 1.253,33 | 1.281,67 | 1.245,67 | 1.275 |
| 29.09.2020 | 1.256,67 | 1.258 | 1.237,67 | 1.245,67 |
| 30.09.2020 | 1.231 | 1.240,67 | 1.209,67 | 1.209,67 |
| 02.10.2020 | 1.211 | 1.225,67 | 1.198,67 | 1.204,67 |
| 05.10.2020 | 1.236 | 1.258,33 | 1.234,33 | 1.249,67 |
| 06.10.2020 | 1.252,67 | 1.274,67 | 1.251,67 | 1.268,33 |
| 07.10.2020 | 1.257 | 1.272,33 | 1.251,33 | 1.270,67 |
| 08.10.2020 | 1.272 | 1.285,33 | 1.267 | 1.274,33 |
| 09.10.2020 | 1.270,67 | 1.271,67 | 1.246,67 | 1.254 |
| 12.10.2020 | 1.254 | 1.255,33 | 1.243,33 | 1.252 |
| 13.10.2020 | 1.268,67 | 1.281,67 | 1.263,33 | 1.277,67 |
| 14.10.2020 | 1.263 | 1.275 | 1.260,67 | 1.271 |
| 15.10.2020 | 1.283 | 1.294 | 1.273,67 | 1.280,33 |
| 16.10.2020 | 1.277,67 | 1.287,67 | 1.271,33 | 1.272,33 |
| 19.10.2020 | 1.283 | 1.307,33 | 1.283 | 1.300 |
| 20.10.2020 | 1.301 | 1.310 | 1.287,33 | 1.293,67 |
| 21.10.2020 | 1.302,33 | 1.323,67 | 1.301,33 | 1.322 |
| 22.10.2020 | 1.327 | 1.336,67 | 1.312,67 | 1.321,67 |
| 23.10.2020 | 1.333,33 | 1.341,67 | 1.317 | 1.337 |
| 26.10.2020 | 1.326,67 | 1.340,33 | 1.325,67 | 1.339,67 |
| 27.10.2020 | 1.336 | 1.348 | 1.323,33 | 1.341,67 |
| 28.10.2020 | 1.330 | 1.331 | 1.305 | 1.320,33 |
| 29.10.2020 | 1.305,33 | 1.324,67 | 1.300,67 | 1.313,33 |
| 30.10.2020 | 1.323 | 1.323,33 | 1.294,33 | 1.297 |
| 02.11.2020 | 1.297 | 1.316,33 | 1.294,67 | 1.303,33 |
| 04.11.2020 | 1.320,67 | 1.336 | 1.311,67 | 1.315,67 |
| 05.11.2020 | 1.304,67 | 1.308,33 | 1.287,33 | 1.303,67 |
| 06.11.2020 | 1.309,33 | 1.321,33 | 1.299 | 1.319 |
| 09.11.2020 | 1.326,67 | 1.341 | 1.313,33 | 1.335,67 |
| 10.11.2020 | 1.380,67 | 1.395,67 | 1.362 | 1.367,33 |
| 11.11.2020 | 1.396 | 1.408,33 | 1.382 | 1.392,33 |
| 12.11.2020 | 1.369,67 | 1.377,67 | 1.356,67 | 1.367 |
| 13.11.2020 | 1.349,33 | 1.349,33 | 1.325 | 1.332,33 |
| 16.11.2020 | 1.351,33 | 1.386,67 | 1.342 | 1.376,67 |
| 17.11.2020 | 1.400 | 1.400 | 1.381 | 1.389 |
| 18.11.2020 | 1.391,67 | 1.400,67 | 1.379 | 1.397,33 |
| 19.11.2020 | 1.397,67 | 1.406,33 | 1.344,33 | 1.383,33 |
| 20.11.2020 | 1.360 | 1.370,67 | 1.326,67 | 1.335,67 |
| 24.11.2020 | 1.362,67 | 1.370,33 | 1.334,33 | 1.336,67 |
| 25.11.2020 | 1.360 | 1.378,67 | 1.354 | 1.370,33 |
| 26.11.2020 | 1.347 | 1.354,67 | 1.339,67 | 1.352,67 |
| 27.11.2020 | 1.363,33 | 1.383,67 | 1.360,33 | 1.371,67 |
| 30.11.2020 | 1.355,67 | 1.359,33 | 1.327 | 1.336,67 |
| 01.12.2020 | 1.347,33 | 1.379,33 | 1.341,67 | 1.373,33 |
| 02.12.2020 | 1.394,33 | 1.396,67 | 1.377,33 | 1.383 |
| 03.12.2020 | 1.393,33 | 1.406 | 1.385,33 | 1.396,67 |
| 04.12.2020 | 1.384,33 | 1.400,67 | 1.382,67 | 1.391,67 |
| 07.12.2020 | 1.399,33 | 1.400 | 1.370,33 | 1.373 |
| 08.12.2020 | 1.374,67 | 1.379,33 | 1.366,33 | 1.375,33 |
| 09.12.2020 | 1.377 | 1.390 | 1.377 | 1.383,67 |
| 10.12.2020 | 1.383,33 | 1.392 | 1.378,33 | 1.384,67 |
| 11.12.2020 | 1.393,33 | 1.397,33 | 1.372,33 | 1.382,67 |
| 14.12.2020 | 1.392,33 | 1.403 | 1.369,67 | 1.375,67 |
| 15.12.2020 | 1.366,67 | 1.370,33 | 1.345,33 | 1.350 |
| 16.12.2020 | 1.366,67 | 1.372,67 | 1.337,33 | 1.339 |
| 17.12.2020 | 1.342,33 | 1.348 | 1.337 | 1.340 |
| 18.12.2020 | 1.333 | 1.351 | 1.327 | 1.338 |
| 21.12.2020 | 1.338 | 1.347,67 | 1.330,67 | 1.346 |
| 22.12.2020 | 1.345,33 | 1.353,33 | 1.339 | 1.344,67 |
| 23.12.2020 | 1.354 | 1.356,33 | 1.342,33 | 1.356 |
| 24.12.2020 | 1.366,67 | 1.378,67 | 1.365,67 | 1.374,33 |
| 25.12.2020 | 1.375,33 | 1.378,33 | 1.369,67 | 1.377,33 |
| 28.12.2020 | 1.378,33 | 1.387,67 | 1.362 | 1.385,67 |
| 29.12.2020 | 1.395,67 | 1.399,67 | 1.389,67 | 1.395,33 |
| 30.12.2020 | 1.398,33 | 1.400 | 1.379,67 | 1.391 |