Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Mitsui Fudosan Co., Ltd. logosu
8801.T
Mitsui Fudosan Co., Ltd.
09:30:00
1509.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 1508.5
Düşük₺1475
Yüksek₺1510.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8801.T: Mitsui Fudosan Co., Ltd. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 701,2201
KAPANIŞ 701,4136

En Düşük

DÜŞÜK 512,67

En Yüksek

YÜKSEK 1.011,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.2020891900,67889,83892,5
07.01.2020896915,17893,33914,5
08.01.2020896,67897,5881891,67
09.01.2020898,17903,5888,83902
10.01.2020906,5914902,17914
14.01.2020930,67931918,33922,33
15.01.2020920,5925,17913,83919,5
16.01.2020916,33920907909,5
17.01.2020910,5921,67910,5914,83
20.01.2020915,83923,83915,83919,17
21.01.2020916,5921909,83917
22.01.2020926,67937,33921,5924,5
23.01.2020920923914,67918,17
24.01.2020916927,5912927,17
27.01.2020919,83961,17915,67952,83
28.01.2020949,33957,5940,67947
29.01.2020952,5961,67948,17957
30.01.2020949,17949,5931,83941
31.01.2020957972,67949970,5
03.02.2020969,83990968978,83
04.02.2020979,17987,83977,17985,83
05.02.2020985,67994,33977,83994
06.02.20201.0001.007,33984,83988,5
07.02.20209961.008994,331.006,67
10.02.20201.006,671.011,67974,17975,5
12.02.2020967972,67950,83972,33
13.02.2020968,5974,5957,5974,5
14.02.2020971,67979,17966,17978,17
17.02.2020980,33983,17974,17978
18.02.2020981,17989,83977,5981,5
19.02.2020986,17988,33972973,33
20.02.2020975983,17971,67981
21.02.2020977,33990,67973,33974,67
25.02.2020942,17948,33925,67940,5
26.02.2020927,33928,67911,67917,83
27.02.2020902,83905,5874879
28.02.2020861,17861,17819825,83
02.03.2020828855,17827,33834,67
03.03.2020838854,83824,33824,33
04.03.2020820,33842816,67829,33
05.03.2020825826,17811,67817,67
06.03.2020804,83806,5772776
09.03.2020746,33756,67713,33718,83
10.03.2020726733,17683,5725,33
11.03.2020723,17726,33693,5697,5
12.03.2020681,33683,67642,5654,67
13.03.2020588603,17556,67584,83
16.03.2020571,5604,33542,67575,5
17.03.2020562,17575,67534,33556,33
18.03.2020557,83573531,33532,33
19.03.2020545,67555,83527,33532,33
23.03.2020527,17546,67512,67540,67
24.03.2020565,67589,17560583,5
25.03.2020643,17652,33630645
26.03.2020635,5644,67600,67608,67
27.03.2020631,67642616,67636,83
30.03.2020621,67626,67598,5620,83
31.03.2020624,67638610,17623,5
01.04.2020617,83638,83604,67626
02.04.2020609,5613600,33606,17
03.04.2020602614,33598612,17
06.04.2020612,17656,33611,67645,83
07.04.2020659,17675,17645,67661,5
08.04.2020652,83662,67617,17650,67
09.04.2020643,67649,17624,17635,83
10.04.2020633,67644625644
13.04.2020631651,17627,17630,33
14.04.2020628,33639,33617,5636,5
15.04.2020610,83619607612,5
16.04.2020602,67613,67594,5607,83
17.04.2020602,5614,67602612,33
20.04.2020600,33618,33592618,33
21.04.2020606,33609599604,67
22.04.2020600611596,83604,33
23.04.2020608622,5606,67621,5
24.04.2020612,17620,5605,33618,5
27.04.2020622,17654,83619,5651,83
28.04.2020648,83652,17630,33635,67
30.04.2020662,33666,5656,67666
01.05.2020660,33668,33637,17639
07.05.2020635,5640,67615,17619
08.05.2020628,33636617,33632
11.05.2020637,67673,17636,67665,5
12.05.2020652,67656,5638,83648,67
13.05.2020662662637,67650
14.05.2020646,17654635,83640
15.05.2020638,33641,67631,83635,5
18.05.2020639,5650,5635642,5
19.05.2020665,33672647,33649,17
20.05.2020630,33649630,33643,83
21.05.2020650655641,5641,67
22.05.2020644,83653631,67634,83
25.05.2020653,33657,33647,5653,67
26.05.2020666687,17665683,33
27.05.2020672,83678,5664,33674,83
28.05.2020675,33693,33673691,5
29.05.2020683,83704,33683,83691,17
01.06.2020694,67700,33686,33695,83
02.06.2020706,33721,83704716
03.06.2020744,33749,33730739,67
04.06.2020753,33760723735,83
05.06.2020735,67757,83726,83756,33
08.06.2020772,5777,67764777,67
09.06.2020779,67793,83771,33782
10.06.2020766,67771,5759,67760,67
11.06.2020744,5752,33721,17722
12.06.2020705,83729,67686,67728,33
15.06.2020712,17715680,33681,5
16.06.2020701,83727,33697,5721,83
17.06.2020714,5714,5704712,17
18.06.2020701,5705,67689702
19.06.2020696,67696,67684,5690
22.06.2020683,33690,67675,33686,83
23.06.2020690,5694,33676,17681,83
24.06.2020653,33674651,33668,67
25.06.2020652653,83631,67634,5
26.06.2020644,17647,83639,33640,83
29.06.2020623,33632,83619,33628,5
30.06.2020641,33647,17634636,5
01.07.2020616,67627,67614618,67
02.07.2020630,33637,33624,5625,83
03.07.2020630,67634,83616,5624,67
06.07.2020615,5635,33611,67631,5
07.07.2020630,67636616,67621,33
08.07.2020612,33623,67609,17619
09.07.2020605,67611,83598,33600,5
10.07.2020587,5593,17567,83570
13.07.2020580,5597,83570,67597
14.07.2020600622,17597619,83
15.07.2020625,17638,5623630
16.07.2020650657,33635,83643
17.07.2020638,67639,17628,17628,17
20.07.2020628,33631,67617620
21.07.2020613,83623,33612,83616,67
22.07.2020607,33616,33605,33609
27.07.2020602,67606,67596,33604,5
28.07.2020592,33601,83583,33584,33
29.07.2020580,17590,67576,17579,83
30.07.2020572,5580,5567,33568
31.07.2020564565549,17549,33
03.08.2020556,33561,33548,5557,5
04.08.2020556,83579,67556,67579,33
05.08.2020579,33579,33565,17571,83
06.08.2020573,67580,83567,83577,5
07.08.2020573,83600,83573,5590
11.08.2020619,83639,17616,83637,5
12.08.2020647648,67623,67632,17
13.08.2020632,33635,17617,67622
14.08.2020611615,17601603
17.08.2020603,17610,83600,67600,67
18.08.2020597603,33594,33601,83
19.08.2020602,83625600,67624,83
20.08.2020613615,5607,5612,17
21.08.2020614,83623,83612,5617,5
24.08.2020619621,67610,17614,5
25.08.2020631,33636,83629634,5
26.08.2020624,83628,5620,5628,17
27.08.2020621,67625607,67610,83
28.08.2020615,83642,33615624
31.08.2020636,5648632640
01.09.2020627,83628,5620,5626,5
02.09.2020629,83630,17622,17626,33
03.09.2020633636,33626,67630,83
04.09.2020620,33628,33614,83628
07.09.2020628645,17623,33642,17
08.09.2020642,17661,67634,5659,67
09.09.2020646,33655640,67644,67
10.09.2020644,67660,33643,67659
11.09.2020659,83666650661,5
14.09.2020664676,33660,33673,67
15.09.2020669,83672,17656,83668,5
16.09.2020670670,5657,5658,33
17.09.2020657663,17652,17654,17
18.09.2020656,33673,5652,5667
23.09.2020643,33651,83639,33649,67
24.09.2020636,83638,33623,83628,83
25.09.2020636,67637,33616,83622
28.09.2020626,5642,5626641,5
29.09.2020636,83640,67623627,5
30.09.2020621,33624,17608,83608,83
02.10.2020614628,83610,83617
05.10.2020628,67641,17626,67640
06.10.2020639,17643,17629,67636
07.10.2020631636,5628636,33
08.10.2020636,5642630,17638
09.10.2020638,17638,17619,67620,5
12.10.2020624,17634,5622,67629,83
13.10.2020633,33646,5633,17646,5
14.10.2020645,83646,5633,33633,83
15.10.2020633,83640,67627,83633,5
16.10.2020627,33629,5622,17625
19.10.2020627,67640,83627,5638,5
20.10.2020634,17637,67624,83629,17
21.10.2020634643,17632,5641
22.10.2020635636,17624,33629,33
23.10.2020628,17632,67620,67627,17
26.10.2020627,17635,83625,67631
27.10.2020623,33624,5607615,33
28.10.2020605,33605,83588590,67
29.10.2020588599,83579,33598,5
30.10.2020597,5600589591,5
02.11.2020597,5617,33595613,33
04.11.2020628642,67624638,33
05.11.2020642,5645,5632645,5
06.11.2020592,17627,33573,5618,33
09.11.2020624629,5613,33615,33
10.11.2020663,33689661688
11.11.2020708,67731695,33722,5
12.11.2020706717,67686,67700,33
13.11.2020694,67694,67662,67666
16.11.2020696716,67692,17709,83
17.11.2020727,33729,33705721,5
18.11.2020711,5729,17703720,83
19.11.2020706,5728705,17727,17
20.11.2020716,5727,17707,83726,17
24.11.2020735757,67731,33745,83
25.11.2020763,67767,83753,83756,5
26.11.2020749755,5741,5753,17
27.11.2020773,33777,5758,83767,33
30.11.2020746,17752,33727727,17
01.12.2020732,5754,67730,17746,83
02.12.2020756,33760,33746,17754,17
03.12.2020770,83778,5764,17774,33
04.12.2020770,33770,67756,83757
07.12.2020757,33761746,67746,67
08.12.2020738,5746,17736,67740,5
09.12.2020743,17751,67742745,33
10.12.2020750,5763,17748,33752,17
11.12.2020752,83757745,5750,83
14.12.2020746,33766742,33756
15.12.2020755,83764,17750755,17
16.12.2020769776764,33768
17.12.2020766,5772,5753,83761
18.12.2020760763,17754,5756,5
21.12.2020749,5751,83722723,83
22.12.2020713717,83704,83713,17
23.12.2020717,83722,17693,67705,17
24.12.2020706,5713,33691,67706,83
25.12.2020717,83718,67712,67717,83
28.12.2020719,17721,17706,17713,83
29.12.2020719,67729,33713728
30.12.2020720,33725,67715,33719,5