8830.T: Sumitomo Realty & Development Co., Ltd. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.427,0536
KAPANIŞ 4.423,3125
En Düşük
DÜŞÜK 3.354
En Yüksek
YÜKSEK 5.358
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 3.950 | 3.967 | 3.870 | 3.903 |
| 06.01.2026 | 3.948 | 4.070 | 3.937 | 4.018 |
| 07.01.2026 | 3.917 | 4.077 | 3.893 | 4.033 |
| 08.01.2026 | 4.130 | 4.171 | 4.067 | 4.067 |
| 09.01.2026 | 4.031 | 4.106 | 4.005 | 4.078 |
| 13.01.2026 | 4.197 | 4.263 | 4.132 | 4.252 |
| 14.01.2026 | 4.300 | 4.327 | 4.235 | 4.283 |
| 15.01.2026 | 4.272 | 4.333 | 4.246 | 4.302 |
| 16.01.2026 | 4.258 | 4.297 | 4.242 | 4.248 |
| 19.01.2026 | 4.246 | 4.274 | 4.175 | 4.216 |
| 20.01.2026 | 4.193 | 4.193 | 4.120 | 4.175 |
| 21.01.2026 | 4.105 | 4.130 | 4.051 | 4.104 |
| 22.01.2026 | 4.170 | 4.194 | 4.123 | 4.152 |
| 23.01.2026 | 4.208 | 4.244 | 4.183 | 4.200 |
| 26.01.2026 | 4.111 | 4.202 | 4.104 | 4.191 |
| 27.01.2026 | 4.166 | 4.241 | 4.114 | 4.241 |
| 28.01.2026 | 4.174 | 4.278 | 4.157 | 4.214 |
| 29.01.2026 | 4.215 | 4.262 | 4.125 | 4.251 |
| 30.01.2026 | 4.295 | 4.321 | 4.233 | 4.295 |
| 02.02.2026 | 4.350 | 4.378 | 4.248 | 4.263 |
| 03.02.2026 | 4.307 | 4.420 | 4.292 | 4.420 |
| 04.02.2026 | 4.390 | 4.506 | 4.349 | 4.506 |
| 05.02.2026 | 4.599 | 4.613 | 4.530 | 4.604 |
| 06.02.2026 | 4.604 | 4.620 | 4.516 | 4.620 |
| 09.02.2026 | 4.970 | 5.043 | 4.839 | 4.901 |
| 10.02.2026 | 4.989 | 5.133 | 4.924 | 5.119 |
| 12.02.2026 | 4.961 | 5.154 | 4.961 | 5.120 |
| 13.02.2026 | 5.050 | 5.093 | 4.980 | 4.980 |
| 16.02.2026 | 5.038 | 5.090 | 4.938 | 5.025 |
| 17.02.2026 | 5.000 | 5.040 | 4.823 | 4.842 |
| 18.02.2026 | 4.890 | 4.917 | 4.811 | 4.830 |
| 19.02.2026 | 4.813 | 5.002 | 4.788 | 4.983 |
| 20.02.2026 | 4.950 | 5.070 | 4.892 | 5.044 |
| 24.02.2026 | 5.009 | 5.101 | 4.957 | 5.075 |
| 25.02.2026 | 5.113 | 5.249 | 5.066 | 5.201 |
| 26.02.2026 | 5.357 | 5.358 | 5.188 | 5.195 |
| 27.02.2026 | 5.237 | 5.333 | 5.183 | 5.288 |
| 02.03.2026 | 5.142 | 5.341 | 5.128 | 5.341 |
| 03.03.2026 | 5.203 | 5.244 | 5.086 | 5.113 |
| 04.03.2026 | 4.980 | 5.002 | 4.812 | 4.834 |
| 05.03.2026 | 4.938 | 5.045 | 4.929 | 4.975 |
| 06.03.2026 | 5.045 | 5.099 | 4.941 | 5.083 |
| 09.03.2026 | 4.773 | 4.828 | 4.680 | 4.816 |
| 10.03.2026 | 4.886 | 5.006 | 4.847 | 4.948 |
| 11.03.2026 | 5.050 | 5.062 | 4.949 | 4.992 |
| 12.03.2026 | 4.852 | 4.868 | 4.742 | 4.793 |
| 13.03.2026 | 4.685 | 4.833 | 4.684 | 4.790 |
| 16.03.2026 | 4.771 | 4.841 | 4.745 | 4.820 |
| 17.03.2026 | 4.883 | 4.914 | 4.835 | 4.860 |
| 18.03.2026 | 4.930 | 4.941 | 4.856 | 4.862 |
| 19.03.2026 | 4.722 | 4.747 | 4.656 | 4.678 |
| 23.03.2026 | 4.468 | 4.499 | 4.317 | 4.344 |
| 24.03.2026 | 4.494 | 4.527 | 4.447 | 4.509 |
| 25.03.2026 | 4.649 | 4.653 | 4.579 | 4.627 |
| 26.03.2026 | 4.640 | 4.655 | 4.543 | 4.587 |
| 27.03.2026 | 4.539 | 4.568 | 4.454 | 4.481 |
| 30.03.2026 | 4.319 | 4.399 | 4.276 | 4.390 |
| 31.03.2026 | 4.378 | 4.485 | 4.342 | 4.392 |
| 01.04.2026 | 4.595 | 4.612 | 4.527 | 4.586 |
| 02.04.2026 | 4.702 | 4.745 | 4.514 | 4.530 |
| 03.04.2026 | 4.579 | 4.593 | 4.515 | 4.550 |
| 06.04.2026 | 4.592 | 4.620 | 4.539 | 4.553 |
| 07.04.2026 | 4.623 | 4.697 | 4.623 | 4.672 |
| 08.04.2026 | 4.952 | 4.955 | 4.776 | 4.955 |
| 09.04.2026 | 5.025 | 5.059 | 4.919 | 4.919 |
| 10.04.2026 | 4.909 | 4.916 | 4.806 | 4.806 |
| 13.04.2026 | 4.778 | 4.828 | 4.704 | 4.727 |
| 14.04.2026 | 4.784 | 4.876 | 4.733 | 4.836 |
| 15.04.2026 | 4.904 | 4.934 | 4.805 | 4.813 |
| 16.04.2026 | 4.800 | 4.857 | 4.733 | 4.745 |
| 17.04.2026 | 4.733 | 4.742 | 4.652 | 4.653 |
| 20.04.2026 | 4.683 | 4.725 | 4.665 | 4.688 |
| 21.04.2026 | 4.680 | 4.733 | 4.662 | 4.721 |
| 22.04.2026 | 4.651 | 4.701 | 4.615 | 4.615 |
| 23.04.2026 | 4.636 | 4.706 | 4.611 | 4.678 |
| 24.04.2026 | 4.617 | 4.693 | 4.604 | 4.682 |
| 27.04.2026 | 4.642 | 4.757 | 4.600 | 4.676 |
| 28.04.2026 | 4.728 | 4.776 | 4.694 | 4.773 |
| 30.04.2026 | 4.818 | 4.883 | 4.741 | 4.843 |
| 01.05.2026 | 4.796 | 4.823 | 4.728 | 4.735 |
| 07.05.2026 | 4.819 | 4.877 | 4.780 | 4.790 |
| 08.05.2026 | 4.818 | 4.845 | 4.704 | 4.756 |
| 11.05.2026 | 4.800 | 4.858 | 4.734 | 4.816 |
| 12.05.2026 | 4.840 | 4.908 | 4.819 | 4.886 |
| 13.05.2026 | 4.816 | 4.916 | 4.808 | 4.870 |
| 14.05.2026 | 4.450 | 4.532 | 4.353 | 4.418 |
| 15.05.2026 | 4.400 | 4.404 | 4.180 | 4.232 |
| 18.05.2026 | 4.179 | 4.212 | 3.980 | 3.981 |
| 19.05.2026 | 3.852 | 4.034 | 3.852 | 3.955 |
| 20.05.2026 | 3.855 | 3.913 | 3.744 | 3.748 |
| 21.05.2026 | 3.818 | 3.842 | 3.751 | 3.806 |
| 22.05.2026 | 3.747 | 3.786 | 3.627 | 3.741 |
| 25.05.2026 | 3.811 | 3.876 | 3.775 | 3.869 |
| 26.05.2026 | 3.897 | 4.003 | 3.855 | 3.956 |
| 27.05.2026 | 3.900 | 3.913 | 3.706 | 3.713 |
| 28.05.2026 | 3.729 | 3.733 | 3.627 | 3.652 |
| 29.05.2026 | 3.701 | 3.799 | 3.670 | 3.717 |
| 01.06.2026 | 3.688 | 3.716 | 3.584 | 3.601 |
| 02.06.2026 | 3.555 | 3.681 | 3.495 | 3.677 |
| 03.06.2026 | 3.699 | 3.700 | 3.615 | 3.641 |
| 04.06.2026 | 3.571 | 3.609 | 3.505 | 3.518 |
| 05.06.2026 | 3.500 | 3.581 | 3.493 | 3.550 |
| 08.06.2026 | 3.493 | 3.526 | 3.357 | 3.416 |
| 09.06.2026 | 3.450 | 3.460 | 3.354 | 3.426 |
| 10.06.2026 | 3.459 | 3.514 | 3.397 | 3.490 |
| 11.06.2026 | 3.448 | 3.540 | 3.446 | 3.468 |
| 12.06.2026 | 3.503 | 3.575 | 3.458 | 3.569 |
| 15.06.2026 | 3.639 | 3.702 | 3.588 | 3.685 |
| 16.06.2026 | 3.702 | 3.721 | 3.544 | 3.552 |
| 17.06.2026 | 3.589 | 3.621 | 3.484 | 3.520 |
| 18.06.2026 | 3.546 | 3.597 | 3.512 | 3.553 |
| 19.06.2026 | 3.469 | 3.609 | 3.468 | 3.609 |