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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.065,1633
KAPANIŞ 2.065,6878

En Düşük

DÜŞÜK 1.295

En Yüksek

YÜKSEK 2.705
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20131.473,51.493,51.467,51.487,5
07.01.20131.4931.493,51.467,51.472
08.01.20131.455,51.457,51.3871.395
09.01.20131.355,51.426,51.354,51.422
10.01.20131.4301.433,51.394,51.419,5
11.01.20131.4441.450,51.3961.396,5
15.01.20131.4151.426,51.3951.401,5
16.01.20131.3801.3801.330,51.333
17.01.20131.3301.343,51.3171.338,5
18.01.20131.367,51.3721.3481.366
21.01.20131.3411.348,51.320,51.325
22.01.20131.3301.3701.326,51.347,5
23.01.20131.3251.3501.315,51.316
24.01.20131.3011.345,51.297,51.342,5
25.01.20131.366,51.3741.3461.361,5
28.01.20131.3621.372,51.347,51.353,5
29.01.20131.3341.366,51.327,51.353,5
30.01.20131.3711.417,51.3641.414,5
31.01.20131.412,51.416,51.3791.392,5
01.02.20131.417,51.417,51.375,51.384
04.02.20131.3881.396,51.3801.395,5
05.02.20131.370,51.383,51.330,51.331,5
06.02.20131.356,51.392,51.3501.379,5
07.02.20131.3741.408,51.367,51.377,5
08.02.20131.350,51.401,51.350,51.363,5
12.02.20131.4001.404,51.375,51.376,5
13.02.20131.3741.3941.353,51.362
14.02.20131.381,51.381,51.3311.342
15.02.20131.329,51.3331.2951.319
18.02.20131.345,51.366,51.3401.362,5
19.02.20131.350,51.383,51.3491.377,5
20.02.20131.3891.391,51.3751.377
21.02.20131.362,51.3901.360,51.369
22.02.20131.3601.3891.348,51.387,5
25.02.20131.4021.4441.3881.439,5
26.02.20131.414,51.483,51.4101.469,5
27.02.20131.4851.5151.4711.472
28.02.20131.494,51.577,51.4921.567,5
01.03.20131.567,51.662,51.5651.660
04.03.20131.7051.7801.702,51.725
05.03.20131.752,51.762,51.647,51.657,5
06.03.20131.712,51.7251.657,51.667,5
07.03.20131.6751.6851.6451.677,5
08.03.20131.662,51.7501.627,51.747,5
11.03.20131.7751.8201.757,51.780
12.03.20131.807,51.817,51.757,51.767,5
13.03.20131.752,51.7851.742,51.765
14.03.20131.8001.837,51.777,51.832,5
15.03.20131.8501.8551.8151.850
18.03.20131.8151.8151.7701.780
19.03.20131.7901.8301.767,51.797,5
21.03.20131.8251.827,51.7801.792,5
22.03.20131.762,51.8051.762,51.762,5
25.03.20131.7751.8401.7751.830
26.03.20131.807,51.847,51.7951.835
27.03.20131.8551.8851.852,51.862,5
28.03.20131.8401.8501.802,51.822,5
29.03.20131.8351.8351.7801.797,5
01.04.20131.797,51.812,51.7451.745
02.04.20131.717,51.8601.6951.860
03.04.20131.862,51.892,51.842,51.887,5
04.04.20131.8602.087,51.842,52.082,5
05.04.20132.362,52.4302.1602.345
08.04.20132.4152.5552.3502.535
09.04.20132.5152.5352.437,52.455
10.04.20132.4202.5202.372,52.400
11.04.20132.4702.4752.352,52.442,5
12.04.20132.4652.5202.412,52.510
15.04.20132.4402.4852.4152.425
16.04.20132.3902.3952.2602.340
17.04.20132.3702.4002.347,52.387,5
18.04.20132.3752.487,52.3452.395
19.04.20132.402,52.4752.3752.460
22.04.20132.4902.4952.417,52.442,5
23.04.20132.407,52.4352.352,52.360
24.04.20132.367,52.3902.3202.377,5
25.04.20132.3802.412,52.362,52.390
26.04.20132.3902.3902.317,52.320
30.04.20132.3102.362,52.3002.300
01.05.20132.3202.417,52.3002.362,5
02.05.20132.3652.3802.307,52.332,5
07.05.20132.417,52.422,52.3902.402,5
08.05.20132.367,52.382,52.3152.327,5
09.05.20132.3152.332,52.247,52.250
10.05.20132.332,52.382,52.2902.345
13.05.20132.3752.3802.277,52.337,5
14.05.20132.327,52.3602.227,52.240
15.05.20132.242,52.277,52.1452.227,5
16.05.20132.247,52.342,52.2202.275
17.05.20132.287,52.3852.2652.370
20.05.20132.357,52.3752.307,52.335
21.05.20132.317,52.3402.2502.262,5
22.05.20132.227,52.3602.2102.310
23.05.20132.2852.292,52.042,52.042,5
24.05.20132.077,52.157,51.9802.060
27.05.20131.9902.1201.9852.077,5
28.05.20132.0502.1001.9702.092,5
29.05.20132.1452.1552.007,52.057,5
30.05.20132.0002.0201.9001.920
31.05.20131.9552.017,51.9251.977,5
03.06.20131.932,51.9651.827,51.840
04.06.20131.8401.9801.837,51.957,5
05.06.20132.0102.037,51.882,51.902,5
06.06.20131.867,51.987,51.8501.852,5
07.06.20131.8301.982,51.817,51.920
10.06.20131.982,51.987,51.932,51.962,5
11.06.20131.937,51.9601.852,51.860
12.06.20131.837,51.852,51.7701.832,5
13.06.20131.802,51.817,51.737,51.755
14.06.20131.8151.8801.8151.832,5
17.06.20131.832,51.832,51.7551.810
18.06.20131.8101.8601.802,51.815
19.06.20131.8451.8551.8101.830
20.06.20131.8001.8051.7351.740
21.06.20131.652,51.762,51.6301.735
24.06.20131.7501.8101.737,51.740
25.06.20131.732,51.7651.6751.705
26.06.20131.772,51.7901.712,51.720
27.06.20131.7551.892,51.747,51.890
28.06.20131.9302.0001.922,51.977,5
01.07.20132.012,52.012,51.9502.002,5
02.07.20132.047,52.077,52.0152.060
03.07.20132.0602.1152.0252.112,5
04.07.20132.082,52.1502.0802.142,5
05.07.20132.1602.172,52.1202.167,5
08.07.20132.182,52.182,52.1052.110
09.07.20132.152,52.2102.152,52.210
10.07.20132.1902.2102.1602.190
11.07.20132.1552.2552.1552.245
12.07.20132.2502.2552.212,52.240
16.07.20132.2702.2802.217,52.250
17.07.20132.217,52.242,52.202,52.227,5
18.07.20132.222,52.2402.197,52.207,5
19.07.20132.2152.2402.1702.202,5
22.07.20132.2202.267,52.202,52.267,5
23.07.20132.2452.2902.242,52.277,5
24.07.20132.272,52.2802.2302.232,5
25.07.20132.237,52.257,52.202,52.207,5
26.07.20132.1602.177,52.097,52.097,5
29.07.20132.047,52.0952.0302.055
30.07.20132.0552.1002.0452.092,5
31.07.20132.042,52.097,52.0352.052,5
01.08.20132.052,52.1252.052,52.125
02.08.20132.167,52.232,52.1602.230
05.08.20132.1952.2302.187,52.192,5
06.08.20132.1952.257,52.177,52.257,5
07.08.20132.222,52.2252.1302.130
08.08.20132.132,52.192,52.1102.137,5
09.08.20132.167,52.192,52.1402.145
12.08.20132.1052.112,52.007,52.015
13.08.20132.0402.087,52.0352.072,5
14.08.20132.107,52.1602.102,52.160
15.08.20132.1102.122,52.082,52.095
16.08.20132.0502.1252.0452.100
19.08.20132.082,52.127,52.0752.127,5
20.08.20132.1002.137,52.062,52.067,5
21.08.20132.067,52.1002.0252.072,5
22.08.20132.047,52.0802.0302.055
23.08.20132.1252.1652.112,52.130
26.08.20132.1602.222,52.1602.205
27.08.20132.2002.217,52.1702.182,5
28.08.20132.132,52.1752.117,52.165
29.08.20132.1702.1952.1552.185
30.08.20132.2202.2302.1552.165
02.09.20132.1752.2602.1702.232,5
03.09.20132.257,52.2802.217,52.265
04.09.20132.232,52.3052.232,52.300
05.09.20132.317,52.322,52.2752.302,5
06.09.20132.3002.3002.2202.270
09.09.20132.4002.4602.342,52.377,5
10.09.20132.4202.4202.3802.397,5
11.09.20132.402,52.4102.367,52.387,5
12.09.20132.3852.3852.3452.372,5
13.09.20132.3852.412,52.337,52.345
17.09.20132.362,52.3652.302,52.305
18.09.20132.3352.337,52.312,52.315
19.09.20132.357,52.4452.352,52.440
20.09.20132.432,52.4452.4052.405
24.09.20132.387,52.4052.3602.395
25.09.20132.3752.387,52.362,52.367,5
26.09.20132.352,52.372,52.312,52.372,5
27.09.20132.3652.4002.3602.367,5
30.09.20132.342,52.3652.322,52.327,5
01.10.20132.3302.342,52.302,52.305
02.10.20132.297,52.317,52.232,52.247,5
03.10.20132.232,52.237,52.207,52.210
04.10.20132.1952.2402.177,52.207,5
07.10.20132.2202.222,52.142,52.145
08.10.20132.1152.2002.1102.187,5
09.10.20132.152,52.267,52.1452.262,5
10.10.20132.257,52.282,52.2252.282,5
11.10.20132.327,52.3452.3102.330
15.10.20132.347,52.3552.307,52.320
16.10.20132.3252.3502.3152.345
17.10.20132.377,52.387,52.357,52.375
18.10.20132.377,52.417,52.377,52.412,5
21.10.20132.437,52.4652.4352.452,5
22.10.20132.452,52.4552.4402.452,5
23.10.20132.4752.487,52.417,52.417,5
24.10.20132.4002.4002.352,52.385
25.10.20132.4002.412,52.322,52.322,5
28.10.20132.3502.387,52.3352.382,5
29.10.20132.347,52.372,52.3402.352,5
30.10.20132.387,52.3952.357,52.370
31.10.20132.3652.382,52.312,52.312,5
01.11.20132.3402.3452.2852.305
05.11.20132.3202.332,52.3002.327,5
06.11.20132.3052.337,52.2952.300
07.11.20132.317,52.327,52.2902.290
08.11.20132.2552.2802.252,52.262,5
11.11.20132.2952.307,52.2552.262,5
12.11.20132.2552.3602.2552.360
13.11.20132.362,52.4052.3202.350
14.11.20132.382,52.422,52.3652.410
15.11.20132.4452.5002.437,52.490
18.11.20132.5002.5452.4702.495
19.11.20132.477,52.5102.4552.475
20.11.20132.482,52.482,52.432,52.442,5
21.11.20132.447,52.452,52.407,52.417,5
22.11.20132.4502.4502.402,52.420
25.11.20132.432,52.432,52.377,52.415
26.11.20132.3902.4452.3902.432,5
27.11.20132.417,52.462,52.417,52.420
28.11.20132.4452.4552.437,52.450
29.11.20132.4502.4552.4102.427,5
02.12.20132.427,52.432,52.3952.410
03.12.20132.4202.422,52.3902.392,5
04.12.20132.3702.3852.3302.337,5
05.12.20132.3252.367,52.3152.317,5
06.12.20132.327,52.347,52.307,52.342,5
09.12.20132.377,52.3802.3402.352,5
10.12.20132.3602.397,52.3552.375
11.12.20132.3502.3702.327,52.347,5
12.12.20132.337,52.3902.327,52.355
13.12.20132.3452.3752.317,52.337,5
16.12.20132.3452.3452.317,52.320
17.12.20132.322,52.332,52.3052.315
18.12.20132.3202.4152.3152.412,5
19.12.20132.4502.4852.4252.472,5
20.12.20132.4652.4852.4502.480
24.12.20132.492,52.497,52.4502.450
25.12.20132.447,52.4852.442,52.482,5
26.12.20132.497,52.5602.4902.515
27.12.20132.5402.5852.5302.580
30.12.20132.6302.7052.6052.615