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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.564,1399
KAPANIŞ 4.563,4691
En Düşük
DÜŞÜK 3.716
En Yüksek
YÜKSEK 5.388
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 4.139 | 4.154 | 4.083 | 4.125 |
| 07.01.2025 | 4.140 | 4.182 | 4.114 | 4.145 |
| 08.01.2025 | 4.075 | 4.110 | 3.984 | 4.011 |
| 09.01.2025 | 4.033 | 4.064 | 4.007 | 4.007 |
| 10.01.2025 | 4.007 | 4.047 | 4.004 | 4.005 |
| 14.01.2025 | 4.010 | 4.082 | 4.010 | 4.080 |
| 15.01.2025 | 4.150 | 4.198 | 4.125 | 4.162 |
| 16.01.2025 | 4.162 | 4.213 | 4.126 | 4.143 |
| 17.01.2025 | 4.143 | 4.165 | 4.067 | 4.154 |
| 20.01.2025 | 4.177 | 4.225 | 4.171 | 4.201 |
| 21.01.2025 | 4.240 | 4.240 | 4.126 | 4.139 |
| 22.01.2025 | 4.147 | 4.196 | 4.147 | 4.163 |
| 23.01.2025 | 4.218 | 4.266 | 4.188 | 4.245 |
| 24.01.2025 | 4.300 | 4.304 | 4.224 | 4.241 |
| 27.01.2025 | 4.345 | 4.349 | 4.251 | 4.287 |
| 28.01.2025 | 4.291 | 4.320 | 4.271 | 4.295 |
| 29.01.2025 | 4.308 | 4.343 | 4.293 | 4.305 |
| 30.01.2025 | 4.305 | 4.332 | 4.284 | 4.299 |
| 31.01.2025 | 4.290 | 4.355 | 4.283 | 4.352 |
| 03.02.2025 | 4.290 | 4.310 | 4.240 | 4.277 |
| 04.02.2025 | 4.362 | 4.368 | 4.301 | 4.344 |
| 05.02.2025 | 4.385 | 4.418 | 4.282 | 4.304 |
| 06.02.2025 | 4.304 | 4.341 | 4.278 | 4.298 |
| 07.02.2025 | 4.290 | 4.325 | 4.262 | 4.298 |
| 10.02.2025 | 4.300 | 4.328 | 4.284 | 4.304 |
| 12.02.2025 | 4.304 | 4.327 | 4.276 | 4.301 |
| 13.02.2025 | 4.318 | 4.368 | 4.313 | 4.361 |
| 14.02.2025 | 4.361 | 4.419 | 4.334 | 4.345 |
| 17.02.2025 | 4.205 | 4.335 | 4.185 | 4.287 |
| 18.02.2025 | 4.328 | 4.449 | 4.325 | 4.419 |
| 19.02.2025 | 4.419 | 4.430 | 4.351 | 4.393 |
| 20.02.2025 | 4.385 | 4.385 | 4.264 | 4.272 |
| 21.02.2025 | 4.290 | 4.411 | 4.288 | 4.401 |
| 25.02.2025 | 4.331 | 4.381 | 4.203 | 4.259 |
| 26.02.2025 | 4.280 | 4.326 | 4.257 | 4.304 |
| 27.02.2025 | 4.410 | 4.526 | 4.399 | 4.519 |
| 28.02.2025 | 4.492 | 4.539 | 4.401 | 4.425 |
| 03.03.2025 | 4.490 | 4.552 | 4.476 | 4.526 |
| 04.03.2025 | 4.530 | 4.622 | 4.527 | 4.610 |
| 05.03.2025 | 4.584 | 4.621 | 4.541 | 4.579 |
| 06.03.2025 | 4.590 | 4.671 | 4.553 | 4.646 |
| 07.03.2025 | 4.638 | 4.688 | 4.579 | 4.610 |
| 10.03.2025 | 4.626 | 4.679 | 4.568 | 4.573 |
| 11.03.2025 | 4.455 | 4.474 | 4.304 | 4.432 |
| 12.03.2025 | 4.475 | 4.514 | 4.430 | 4.445 |
| 13.03.2025 | 4.515 | 4.606 | 4.513 | 4.516 |
| 14.03.2025 | 4.494 | 4.578 | 4.453 | 4.529 |
| 17.03.2025 | 4.600 | 4.676 | 4.597 | 4.650 |
| 18.03.2025 | 4.700 | 4.744 | 4.681 | 4.690 |
| 19.03.2025 | 4.650 | 4.730 | 4.650 | 4.694 |
| 21.03.2025 | 4.656 | 4.703 | 4.635 | 4.649 |
| 24.03.2025 | 4.645 | 4.675 | 4.597 | 4.609 |
| 25.03.2025 | 4.649 | 4.705 | 4.635 | 4.661 |
| 26.03.2025 | 4.723 | 4.729 | 4.649 | 4.713 |
| 27.03.2025 | 4.713 | 4.839 | 4.709 | 4.826 |
| 28.03.2025 | 4.717 | 4.747 | 4.660 | 4.731 |
| 31.03.2025 | 4.591 | 4.612 | 4.462 | 4.521 |
| 01.04.2025 | 4.608 | 4.640 | 4.487 | 4.537 |
| 02.04.2025 | 4.538 | 4.644 | 4.506 | 4.629 |
| 03.04.2025 | 4.459 | 4.599 | 4.395 | 4.537 |
| 04.04.2025 | 4.412 | 4.470 | 4.259 | 4.336 |
| 07.04.2025 | 3.776 | 3.944 | 3.716 | 3.835 |
| 08.04.2025 | 4.100 | 4.368 | 4.100 | 4.261 |
| 09.04.2025 | 4.121 | 4.202 | 4.077 | 4.100 |
| 10.04.2025 | 4.467 | 4.506 | 4.388 | 4.408 |
| 11.04.2025 | 4.211 | 4.277 | 4.163 | 4.240 |
| 14.04.2025 | 4.300 | 4.361 | 4.275 | 4.286 |
| 15.04.2025 | 4.356 | 4.373 | 4.258 | 4.304 |
| 16.04.2025 | 4.314 | 4.386 | 4.314 | 4.353 |
| 17.04.2025 | 4.368 | 4.454 | 4.358 | 4.448 |
| 18.04.2025 | 4.452 | 4.547 | 4.442 | 4.525 |
| 21.04.2025 | 4.511 | 4.520 | 4.425 | 4.474 |
| 22.04.2025 | 4.491 | 4.539 | 4.485 | 4.523 |
| 23.04.2025 | 4.620 | 4.636 | 4.592 | 4.620 |
| 24.04.2025 | 4.666 | 4.707 | 4.610 | 4.610 |
| 25.04.2025 | 4.612 | 4.662 | 4.581 | 4.584 |
| 28.04.2025 | 4.610 | 4.655 | 4.590 | 4.596 |
| 30.04.2025 | 4.639 | 4.693 | 4.603 | 4.645 |
| 01.05.2025 | 4.629 | 4.629 | 4.562 | 4.606 |
| 02.05.2025 | 4.606 | 4.667 | 4.523 | 4.530 |
| 07.05.2025 | 4.670 | 4.772 | 4.670 | 4.745 |
| 08.05.2025 | 4.700 | 4.714 | 4.628 | 4.663 |
| 09.05.2025 | 4.733 | 4.818 | 4.726 | 4.766 |
| 12.05.2025 | 4.786 | 4.827 | 4.731 | 4.778 |
| 13.05.2025 | 4.816 | 4.828 | 4.674 | 4.774 |
| 14.05.2025 | 4.739 | 4.795 | 4.700 | 4.795 |
| 15.05.2025 | 4.725 | 4.741 | 4.651 | 4.677 |
| 16.05.2025 | 4.690 | 4.768 | 4.686 | 4.742 |
| 19.05.2025 | 4.679 | 4.701 | 4.633 | 4.651 |
| 20.05.2025 | 4.670 | 4.690 | 4.553 | 4.553 |
| 21.05.2025 | 4.384 | 4.395 | 4.214 | 4.230 |
| 22.05.2025 | 4.200 | 4.240 | 4.160 | 4.237 |
| 23.05.2025 | 4.232 | 4.256 | 4.188 | 4.200 |
| 26.05.2025 | 4.192 | 4.198 | 4.142 | 4.158 |
| 27.05.2025 | 4.210 | 4.256 | 4.195 | 4.253 |
| 28.05.2025 | 4.309 | 4.342 | 4.282 | 4.324 |
| 29.05.2025 | 4.367 | 4.443 | 4.358 | 4.422 |
| 30.05.2025 | 4.418 | 4.443 | 4.387 | 4.387 |
| 02.06.2025 | 4.374 | 4.375 | 4.307 | 4.359 |
| 03.06.2025 | 4.375 | 4.379 | 4.320 | 4.353 |
| 04.06.2025 | 4.331 | 4.378 | 4.330 | 4.348 |
| 05.06.2025 | 4.300 | 4.367 | 4.300 | 4.316 |
| 06.06.2025 | 4.386 | 4.400 | 4.355 | 4.360 |
| 09.06.2025 | 4.360 | 4.383 | 4.346 | 4.366 |
| 10.06.2025 | 4.348 | 4.365 | 4.293 | 4.298 |
| 11.06.2025 | 4.275 | 4.309 | 4.260 | 4.270 |
| 12.06.2025 | 4.301 | 4.331 | 4.273 | 4.303 |
| 13.06.2025 | 4.353 | 4.390 | 4.315 | 4.329 |
| 16.06.2025 | 4.362 | 4.436 | 4.355 | 4.424 |
| 17.06.2025 | 4.393 | 4.412 | 4.355 | 4.401 |
| 18.06.2025 | 4.400 | 4.523 | 4.395 | 4.496 |
| 19.06.2025 | 4.496 | 4.506 | 4.442 | 4.456 |
| 20.06.2025 | 4.430 | 4.434 | 4.334 | 4.337 |
| 23.06.2025 | 4.310 | 4.319 | 4.270 | 4.271 |
| 24.06.2025 | 4.295 | 4.304 | 4.234 | 4.249 |
| 25.06.2025 | 4.292 | 4.292 | 4.174 | 4.219 |
| 26.06.2025 | 4.206 | 4.270 | 4.201 | 4.270 |
| 27.06.2025 | 4.327 | 4.389 | 4.294 | 4.348 |
| 30.06.2025 | 4.316 | 4.383 | 4.299 | 4.345 |
| 01.07.2025 | 4.322 | 4.412 | 4.321 | 4.389 |
| 02.07.2025 | 4.319 | 4.345 | 4.228 | 4.248 |
| 03.07.2025 | 4.257 | 4.293 | 4.256 | 4.293 |
| 04.07.2025 | 4.295 | 4.314 | 4.243 | 4.261 |
| 07.07.2025 | 4.254 | 4.278 | 4.208 | 4.208 |
| 08.07.2025 | 4.159 | 4.197 | 4.132 | 4.163 |
| 09.07.2025 | 4.190 | 4.202 | 4.151 | 4.192 |
| 10.07.2025 | 4.192 | 4.192 | 4.128 | 4.185 |
| 11.07.2025 | 4.163 | 4.225 | 4.143 | 4.196 |
| 14.07.2025 | 4.196 | 4.293 | 4.193 | 4.271 |
| 15.07.2025 | 4.280 | 4.329 | 4.271 | 4.300 |
| 16.07.2025 | 4.296 | 4.296 | 4.227 | 4.266 |
| 17.07.2025 | 4.272 | 4.301 | 4.240 | 4.293 |
| 18.07.2025 | 4.320 | 4.335 | 4.269 | 4.325 |
| 22.07.2025 | 4.373 | 4.434 | 4.345 | 4.378 |
| 23.07.2025 | 4.420 | 4.449 | 4.345 | 4.421 |
| 24.07.2025 | 4.460 | 4.497 | 4.427 | 4.439 |
| 25.07.2025 | 4.446 | 4.454 | 4.396 | 4.421 |
| 28.07.2025 | 4.421 | 4.444 | 4.361 | 4.386 |
| 29.07.2025 | 4.344 | 4.413 | 4.341 | 4.397 |
| 30.07.2025 | 4.397 | 4.429 | 4.363 | 4.419 |
| 31.07.2025 | 4.419 | 4.472 | 4.405 | 4.472 |
| 01.08.2025 | 4.479 | 4.569 | 4.475 | 4.527 |
| 04.08.2025 | 4.395 | 4.430 | 4.369 | 4.421 |
| 05.08.2025 | 4.421 | 4.495 | 4.414 | 4.481 |
| 06.08.2025 | 4.468 | 4.545 | 4.448 | 4.535 |
| 07.08.2025 | 4.580 | 4.639 | 4.559 | 4.629 |
| 08.08.2025 | 4.648 | 4.742 | 4.636 | 4.709 |
| 12.08.2025 | 4.741 | 4.799 | 4.709 | 4.761 |
| 13.08.2025 | 4.761 | 4.825 | 4.742 | 4.812 |
| 14.08.2025 | 4.812 | 4.825 | 4.725 | 4.754 |
| 15.08.2025 | 4.744 | 4.795 | 4.672 | 4.785 |
| 18.08.2025 | 4.785 | 4.877 | 4.782 | 4.835 |
| 19.08.2025 | 4.801 | 4.829 | 4.740 | 4.756 |
| 20.08.2025 | 4.729 | 4.789 | 4.691 | 4.752 |
| 21.08.2025 | 4.752 | 4.784 | 4.659 | 4.677 |
| 22.08.2025 | 4.689 | 4.754 | 4.679 | 4.718 |
| 25.08.2025 | 4.735 | 4.775 | 4.696 | 4.763 |
| 26.08.2025 | 4.763 | 4.798 | 4.690 | 4.713 |
| 27.08.2025 | 4.679 | 4.710 | 4.646 | 4.672 |
| 28.08.2025 | 4.691 | 4.979 | 4.688 | 4.824 |
| 29.08.2025 | 4.820 | 4.839 | 4.726 | 4.757 |
| 01.09.2025 | 4.757 | 4.842 | 4.730 | 4.730 |
| 02.09.2025 | 4.726 | 4.808 | 4.725 | 4.808 |
| 03.09.2025 | 4.787 | 4.810 | 4.726 | 4.728 |
| 04.09.2025 | 4.759 | 4.839 | 4.751 | 4.797 |
| 05.09.2025 | 4.861 | 4.879 | 4.767 | 4.773 |
| 08.09.2025 | 4.773 | 4.848 | 4.748 | 4.801 |
| 09.09.2025 | 4.811 | 4.870 | 4.792 | 4.796 |
| 10.09.2025 | 4.756 | 4.812 | 4.729 | 4.780 |
| 11.09.2025 | 4.733 | 4.749 | 4.677 | 4.689 |
| 12.09.2025 | 4.826 | 4.826 | 4.751 | 4.751 |
| 16.09.2025 | 4.770 | 4.839 | 4.769 | 4.793 |
| 17.09.2025 | 4.793 | 4.824 | 4.711 | 4.729 |
| 18.09.2025 | 4.774 | 4.806 | 4.702 | 4.702 |
| 19.09.2025 | 4.727 | 4.789 | 4.665 | 4.686 |
| 22.09.2025 | 4.705 | 4.751 | 4.694 | 4.720 |
| 24.09.2025 | 4.751 | 4.762 | 4.661 | 4.694 |
| 25.09.2025 | 4.720 | 4.721 | 4.563 | 4.575 |
| 26.09.2025 | 4.586 | 4.658 | 4.570 | 4.632 |
| 29.09.2025 | 4.553 | 4.554 | 4.483 | 4.509 |
| 30.09.2025 | 4.493 | 4.618 | 4.493 | 4.575 |
| 01.10.2025 | 4.505 | 4.545 | 4.438 | 4.481 |
| 02.10.2025 | 4.440 | 4.495 | 4.436 | 4.487 |
| 03.10.2025 | 4.451 | 4.506 | 4.450 | 4.453 |
| 06.10.2025 | 4.590 | 4.670 | 4.576 | 4.632 |
| 07.10.2025 | 4.648 | 4.711 | 4.640 | 4.653 |
| 08.10.2025 | 4.723 | 4.835 | 4.670 | 4.780 |
| 09.10.2025 | 4.790 | 4.879 | 4.775 | 4.879 |
| 10.10.2025 | 4.865 | 4.876 | 4.785 | 4.819 |
| 14.10.2025 | 4.749 | 4.826 | 4.741 | 4.759 |
| 15.10.2025 | 4.815 | 4.874 | 4.811 | 4.848 |
| 16.10.2025 | 4.847 | 4.891 | 4.759 | 4.772 |
| 17.10.2025 | 4.702 | 4.730 | 4.547 | 4.547 |
| 20.10.2025 | 4.641 | 4.663 | 4.601 | 4.639 |
| 21.10.2025 | 4.652 | 4.683 | 4.587 | 4.607 |
| 22.10.2025 | 4.610 | 4.682 | 4.608 | 4.648 |
| 23.10.2025 | 4.647 | 4.695 | 4.633 | 4.691 |
| 24.10.2025 | 4.670 | 4.680 | 4.613 | 4.613 |
| 27.10.2025 | 4.670 | 4.697 | 4.654 | 4.658 |
| 28.10.2025 | 4.670 | 4.678 | 4.602 | 4.602 |
| 29.10.2025 | 4.605 | 4.634 | 4.551 | 4.551 |
| 30.10.2025 | 4.606 | 4.676 | 4.590 | 4.652 |
| 31.10.2025 | 4.665 | 4.727 | 4.655 | 4.708 |
| 04.11.2025 | 4.707 | 4.727 | 4.627 | 4.654 |
| 05.11.2025 | 4.686 | 4.713 | 4.490 | 4.508 |
| 06.11.2025 | 4.528 | 4.638 | 4.527 | 4.631 |
| 07.11.2025 | 4.590 | 4.656 | 4.585 | 4.636 |
| 10.11.2025 | 4.694 | 4.706 | 4.607 | 4.624 |
| 11.11.2025 | 4.630 | 4.646 | 4.570 | 4.599 |
| 12.11.2025 | 4.639 | 4.683 | 4.635 | 4.667 |
| 13.11.2025 | 4.700 | 4.715 | 4.639 | 4.668 |
| 14.11.2025 | 4.656 | 4.699 | 4.628 | 4.685 |
| 17.11.2025 | 4.697 | 4.709 | 4.627 | 4.646 |
| 18.11.2025 | 4.602 | 4.635 | 4.514 | 4.553 |
| 19.11.2025 | 4.570 | 4.574 | 4.477 | 4.483 |
| 20.11.2025 | 4.880 | 4.998 | 4.814 | 4.955 |
| 21.11.2025 | 4.848 | 5.115 | 4.846 | 5.028 |
| 25.11.2025 | 4.954 | 4.981 | 4.847 | 4.868 |
| 26.11.2025 | 4.848 | 4.981 | 4.846 | 4.968 |
| 27.11.2025 | 4.965 | 4.984 | 4.874 | 4.915 |
| 28.11.2025 | 4.947 | 4.977 | 4.896 | 4.953 |
| 01.12.2025 | 4.955 | 5.009 | 4.945 | 4.993 |
| 02.12.2025 | 5.050 | 5.120 | 5.036 | 5.080 |
| 03.12.2025 | 5.080 | 5.104 | 5.017 | 5.050 |
| 04.12.2025 | 5.050 | 5.158 | 5.050 | 5.130 |
| 05.12.2025 | 5.062 | 5.097 | 4.985 | 5.005 |
| 08.12.2025 | 4.985 | 5.041 | 4.967 | 5.032 |
| 09.12.2025 | 5.064 | 5.082 | 5.042 | 5.081 |
| 10.12.2025 | 5.035 | 5.083 | 4.994 | 5.081 |
| 11.12.2025 | 5.131 | 5.210 | 5.033 | 5.049 |
| 12.12.2025 | 5.149 | 5.233 | 5.146 | 5.200 |
| 15.12.2025 | 5.220 | 5.302 | 5.219 | 5.279 |
| 16.12.2025 | 5.300 | 5.313 | 5.179 | 5.180 |
| 17.12.2025 | 5.171 | 5.287 | 5.158 | 5.274 |
| 18.12.2025 | 5.310 | 5.345 | 5.253 | 5.271 |
| 19.12.2025 | 5.320 | 5.330 | 5.263 | 5.263 |
| 22.12.2025 | 5.356 | 5.370 | 5.252 | 5.272 |
| 23.12.2025 | 5.296 | 5.367 | 5.287 | 5.348 |
| 24.12.2025 | 5.376 | 5.388 | 5.277 | 5.303 |
| 25.12.2025 | 5.370 | 5.370 | 5.273 | 5.335 |
| 26.12.2025 | 5.298 | 5.345 | 5.265 | 5.303 |
| 29.12.2025 | 5.316 | 5.336 | 5.286 | 5.326 |
| 30.12.2025 | 5.350 | 5.358 | 5.323 | 5.336 |