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
Sumitomo Realty & Development Co., Ltd. logosu
8830.T
Sumitomo Realty & Development Co., Ltd.
09:30:00
3609 ¥
0.0000 (%0.00)
Önceki Kapanış: 3553
Düşük₺3468
Yüksek₺3609
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8830.T: Sumitomo Realty & Development Co., Ltd. Arşiv

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 961,0746
KAPANIŞ 962,2722

En Düşük

DÜŞÜK 651

En Yüksek

YÜKSEK 1.434
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2012688,5699684,5693,5
05.01.2012686693,5680,5685,5
06.01.2012682684669673,5
10.01.2012681,5690671672
11.01.2012679690,5672674,5
12.01.2012675,5678660668,5
13.01.2012673675,5666674,5
16.01.2012664,5664,5651656
17.01.2012660682,5656,5680
18.01.2012675,5688,5667681,5
19.01.2012687698686,5691
20.01.2012711,5735,5711,5730,5
23.01.2012726,5747,5725,5740
24.01.2012750755725728
25.01.2012739746730741,5
26.01.2012745,5753741,5744,5
27.01.2012743745731735,5
30.01.2012730734,5723726
31.01.2012723,5735,5721724
01.02.2012724742,5723,5741,5
02.02.2012749,5764743,5757,5
03.02.2012755,5756,5742744,5
06.02.2012764765750,5754
07.02.2012751763748,5762,5
08.02.2012772,5775764,5771
09.02.2012762810762795
10.02.2012803,5816,5800804,5
13.02.2012797,5808,5795804
14.02.2012804,5844,5804839,5
15.02.2012847880,5841874
16.02.2012867,5877,5858861,5
17.02.2012890,5900,5879,5883,5
20.02.2012904907,5895,5899,5
21.02.2012900902880882
22.02.2012879895877,5892
23.02.2012898,5920884916,5
24.02.2012912,5929906,5927
27.02.2012947956,5937,5942
28.02.2012927,5952918,5950,5
29.02.2012960963,5945948
01.03.2012948949911,5914
02.03.2012933955,5930953
05.03.2012942,5950936939,5
06.03.2012948,5958,5934939
07.03.2012920,5934918,5934
08.03.2012948977946977
09.03.2012997999979,5987
12.03.20121.0001.005,5978,5978,5
13.03.20129801.007980986,5
14.03.20121.0161.0271.012,51.021
15.03.20121.0201.0231.001,51.008,5
16.03.20121.0091.0161.006,51.016
19.03.20121.016,51.019,51.011,51.016
21.03.20121.0151.015986,5988,5
22.03.2012975982,5964,5978
23.03.2012958976953,5961
26.03.2012969,5971,5959966,5
27.03.20129951.013,59901.012,5
28.03.20129961.0099901.002,5
29.03.20129921.010,5990,51.003
30.03.20129981.006,5982997,5
02.04.20121.0101.020994,51.001
03.04.2012993,5996956,5965,5
04.04.2012965969,5928,5928,5
05.04.2012920941913,5934,5
06.04.2012919,5933913,5915
09.04.2012900904887889,5
10.04.2012897,5917,5885,5892
11.04.2012877,5908,5869,5905,5
12.04.2012902,5903888898
13.04.2012913,5932,5907,5930
16.04.2012906912,5893894
17.04.2012895903882884,5
18.04.2012907,5928907923
19.04.2012910922908,5916,5
20.04.2012917,5926912924,5
23.04.2012928,5940,5915915,5
24.04.2012910,5923,5908,5915,5
25.04.2012933,5941931937
26.04.2012940955939,5949
27.04.2012949,51.007,5931962
01.05.2012949,5949,5900,5903
02.05.2012910,5922901916
07.05.2012876889,5871,5878,5
08.05.2012890897,5878892,5
09.05.2012887887860870
10.05.2012855879843871,5
11.05.2012877887864,5868,5
14.05.2012868,5884,5860,5875
15.05.2012868872841846,5
16.05.2012842850,5823,5834
17.05.2012841851829847,5
18.05.2012822822800806
21.05.2012800824,5798812,5
22.05.2012840844,5829,5837,5
23.05.2012825826806,5808,5
24.05.2012813832,5812,5825,5
25.05.2012854,5859837,5840,5
28.05.2012836,5841,5826,5839
29.05.2012832,5851822,5851
30.05.2012850855838,5850
31.05.2012834834,5807,5824
01.06.2012810825808816
04.06.2012780,5785,5750752
05.06.2012767780,5759,5777,5
06.06.2012792831788826,5
07.06.2012843849832839,5
08.06.2012837,5839816,5823,5
11.06.2012843,5854835844,5
12.06.2012833,5857,5826850
13.06.2012852,5866,5850,5852,5
14.06.2012852,5866843844,5
15.06.2012848,5862,5847,5855
18.06.2012880887867,5870
19.06.2012869,5878865871
20.06.2012891918887912,5
21.06.2012910,5926,5910,5922
22.06.2012902922901,5917,5
25.06.2012922,5927,5907911
26.06.2012898909,5882894
27.06.2012900925,5897,5921
28.06.2012934,5945,5932944
29.06.2012943974,5934,5970,5
02.07.2012979982,5948,5963,5
03.07.2012966980963,5967,5
04.07.2012968977961,5964,5
05.07.2012964967,5939945,5
06.07.2012941,5973,5939,5951
09.07.2012945951,5929930,5
10.07.2012935,5946921,5929
11.07.2012932,5945924,5943
12.07.2012943,5954919,5922,5
13.07.2012920,5934,5915,5927
17.07.2012928955,5924947,5
18.07.2012952,5968951953,5
19.07.2012956,5965951,5957
20.07.2012958964,5934,5940,5
23.07.2012928940,5919925
24.07.2012921,5929,5890,5909
25.07.2012900916892901,5
26.07.2012911,5934,5909,5929,5
27.07.2012947,5966946963
30.07.2012969977,5966977,5
31.07.2012975991973986
01.08.2012981,5988,5970,5985
02.08.20129851.001,5979993
03.08.2012976,5985,5975,5982,5
06.08.20121.0011.001993,5997,5
07.08.20129971.004986987,5
08.08.2012989,51.003,5981988
09.08.2012981,5998981,5988,5
10.08.2012979983,5954960,5
13.08.2012958,5981952,5978,5
14.08.2012984990952953,5
15.08.2012958,5964,5948,5955,5
16.08.2012958992,5958989,5
17.08.20129921.018,59921.012
20.08.20121.015,51.0171.0031.005,5
21.08.20121.0061.016999,51.007
22.08.20121.0051.011985996
23.08.2012996,5999989996
24.08.2012978,5989,5975,5987
27.08.20121.0001.004985,5987,5
28.08.2012992994,5962968
29.08.2012974984970977
30.08.2012982984962,5969,5
31.08.2012962,5970954,5954,5
03.09.2012958979956,5961
04.09.2012965967955964
05.09.2012964,5964,5952953,5
06.09.2012955,5975938,5975
07.09.2012995,51.002986998
10.09.20129971.0119941.007,5
11.09.2012993,5995972980,5
12.09.2012980,51.005977,5998
13.09.2012991,5995980,5988
14.09.20121.0081.045,51.0081.042,5
18.09.20121.049,51.0571.0371.054
19.09.20121.0571.0731.0451.070
20.09.20121.0621.0661.0361.038,5
21.09.20121.0351.0471.0321.039,5
24.09.20121.036,51.0411.0231.039
25.09.20121.037,51.0541.033,51.052,5
26.09.20121.0411.0601.039,51.047,5
27.09.20121.035,51.0531.026,51.051
28.09.20121.059,51.061,51.035,51.036
01.10.20121.024,51.0251.009,51.016,5
02.10.20121.0191.020998,51.000,5
03.10.2012999,51.0279981.019
04.10.20121.0321.067,51.027,51.059,5
05.10.20121.060,51.069,51.0411.069,5
09.10.20121.0701.089,51.0651.074
10.10.20121.0541.0721.051,51.064
11.10.20121.0551.0601.0301.044,5
12.10.20121.0541.0671.0511.055
15.10.20121.048,51.0521.037,51.041
16.10.20121.0461.067,51.0461.066,5
17.10.20121.072,51.0911.0691.081,5
18.10.20121.099,51.116,51.093,51.096
19.10.20121.093,51.1051.0911.100
22.10.20121.090,51.1101.085,51.109
23.10.20121.1101.1161.092,51.104
24.10.20121.093,51.113,51.0931.100,5
25.10.20121.1001.105,51.0901.100
26.10.20121.103,51.1121.0851.085,5
29.10.20121.087,51.110,51.087,51.103,5
30.10.20121.1041.110,51.0831.084,5
31.10.20121.093,51.106,51.0861.102
01.11.20121.1071.1181.1021.110,5
02.11.20121.1281.1451.126,51.143,5
05.11.20121.1421.1471.1391.144
06.11.20121.144,51.144,51.1321.137,5
07.11.20121.1461.1471.126,51.132,5
08.11.20121.118,51.1271.1041.106
09.11.20121.084,51.102,51.084,51.093,5
12.11.20121.084,51.0891.068,51.068,5
13.11.20121.074,51.0791.048,51.059,5
14.11.20121.0571.0871.0561.083,5
15.11.20121.108,51.133,51.108,51.133,5
16.11.20121.135,51.1441.1241.138,5
19.11.20121.1601.172,51.150,51.161,5
20.11.20121.159,51.1691.147,51.151
21.11.20121.1651.1651.130,51.133
22.11.20121.1411.150,51.1301.150
26.11.20121.1661.1671.128,51.131,5
27.11.20121.122,51.146,51.118,51.142,5
28.11.20121.135,51.142,51.1261.126
29.11.20121.135,51.136,51.120,51.130
30.11.20121.1311.137,51.1201.121,5
03.12.20121.133,51.167,51.130,51.157,5
04.12.20121.157,51.170,51.152,51.157,5
05.12.20121.148,51.1551.135,51.141
06.12.20121.156,51.163,51.134,51.139
07.12.20121.149,51.149,51.1381.141
10.12.20121.150,51.150,51.138,51.147
11.12.20121.1471.1471.130,51.136
12.12.20121.1481.159,51.144,51.159,5
13.12.20121.178,51.1961.1771.190,5
14.12.20121.182,51.189,51.175,51.178
17.12.20121.2031.224,51.1971.218,5
18.12.20121.2251.265,51.221,51.262,5
19.12.20121.2731.2841.249,51.283,5
20.12.20121.264,51.2871.2611.283,5
21.12.20121.3071.349,51.306,51.321,5
25.12.20121.358,51.376,51.3441.350,5
26.12.20121.367,51.3711.347,51.371
27.12.20121.3921.4191.3841.414
28.12.20121.4301.4341.397,51.423,5