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

2014 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.103,54
KAPANIŞ 2.101,2869

En Düşük

DÜŞÜK 1.670

En Yüksek

YÜKSEK 2.635
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20142.6002.6352.5452.565
07.01.20142.5402.5502.5052.525
08.01.20142.5402.5602.5102.555
09.01.20142.5802.6052.5302.540
10.01.20142.5452.5452.4752.495
14.01.20142.4502.4702.3852.404,5
15.01.20142.435,52.4642.4202.460
16.01.20142.460,52.484,52.4382.447
17.01.20142.4452.4942.4442.481,5
20.01.20142.4872.488,52.4212.445
21.01.20142.463,52.5052.4612.480
22.01.20142.4602.494,52.4312.473
23.01.20142.473,52.4882.4262.429,5
24.01.20142.3802.3962.366,52.383
27.01.20142.3502.365,52.3162.329,5
28.01.20142.3302.4352.315,52.385
29.01.20142.4352.447,52.397,52.415
30.01.20142.3502.364,52.288,52.313,5
31.01.20142.316,52.3322.270,52.296
03.02.20142.277,52.3032.2372.240
04.02.20142.182,52.229,52.1592.167,5
05.02.20142.2192.2402.165,52.196
06.02.20142.2262.262,52.194,52.207
07.02.20142.235,52.239,52.2032.229,5
10.02.20142.255,52.2722.2392.265,5
12.02.20142.2902.3002.258,52.261,5
13.02.20142.2612.2672.1862.207,5
14.02.20142.1882.1992.057,52.114
17.02.20142.104,52.1542.1002.147
18.02.20142.160,52.2472.1202.234,5
19.02.20142.2052.2432.156,52.181
20.02.20142.175,52.197,52.125,52.132,5
21.02.20142.1542.1702.136,52.163
24.02.20142.163,52.1862.0912.119,5
25.02.20142.141,52.157,52.118,52.147
26.02.20142.1142.1572.1102.135
27.02.20142.102,52.1032.047,52.070,5
28.02.20142.0502.063,52.016,52.046,5
03.03.20142.019,52.045,52.0032.020
04.03.20142.037,52.1132.0262.093
05.03.20142.1812.1902.163,52.167
06.03.20142.1572.226,52.1432.197
07.03.20142.2322.261,52.216,52.235
10.03.20142.2082.227,52.1652.187,5
11.03.20142.2102.221,52.189,52.207,5
12.03.20142.1502.1852.1402.140
13.03.20142.1402.152,52.1152.116,5
14.03.20142.049,52.064,52.0192.060
17.03.20142.013,52.0401.9782.004,5
18.03.20142.0472.060,52.009,52.023
19.03.20142.041,52.052,51.989,52.017
20.03.20141.990,52.004,51.9461.957
24.03.20141.9351.9751.9271.952,5
25.03.20141.917,51.922,51.879,51.917
26.03.20141.917,51.970,51.917,51.939
27.03.20141.9261.9791.897,51.968
28.03.20141.967,51.993,51.9401.990
31.03.20142.0302.0541.9942.021
01.04.20142.026,52.039,52.006,52.027,5
02.04.20142.0502.140,52.0502.112
03.04.20142.1252.172,52.1152.157
04.04.20142.173,52.2202.164,52.218,5
07.04.20142.183,52.191,52.128,52.138,5
08.04.20142.122,52.132,52.085,52.093,5
09.04.20142.047,52.0501.996,52.014,5
10.04.20142.040,52.0562.015,52.023
11.04.20141.9882.0161.9581.986
14.04.20141.9641.976,51.9461.949
15.04.20141.978,51.9841.9451.951
16.04.20141.9802.0361.9662.017
17.04.20142.005,52.010,51.9781.997,5
18.04.20142.0082.030,52.0032.015
21.04.20142.017,52.0341.9891.993,5
22.04.20142.0052.0221.9721.972
23.04.20141.9861.9971.9431.993
24.04.20142.012,52.0151.9751.989
25.04.20141.9602.0031.9551.966,5
28.04.20141.937,51.9681.935,51.962,5
30.04.20141.965,51.9931.9591.980
01.05.20141.9702.0171.9702.016
02.05.20142.016,52.062,52.0132.055,5
07.05.20142.038,52.0571.996,52.002
08.05.20142.0162.068,52.0162.027,5
09.05.20142.018,52.0452.010,52.022
12.05.20142.0332.0381.9982.000,5
13.05.20142.054,52.107,52.0502.072,5
14.05.20142.0902.163,52.0852.157,5
15.05.20142.174,52.197,52.131,52.187
16.05.20142.133,52.1782.1302.173,5
19.05.20142.1622.174,52.1412.151,5
20.05.20142.1482.221,52.1482.200,5
21.05.20142.1872.191,52.1302.157
22.05.20142.163,52.1952.131,52.192,5
23.05.20142.2212.2352.1972.201
26.05.20142.232,52.233,52.189,52.209,5
27.05.20142.199,52.236,52.1932.204
28.05.20142.1382.2012.131,52.197,5
29.05.20142.1782.1922.161,52.178
30.05.20142.1952.207,52.168,52.184,5
02.06.20142.202,52.283,52.1952.276
03.06.20142.2892.298,52.264,52.280,5
04.06.20142.284,52.2982.236,52.242,5
05.06.20142.2542.257,52.1962.210,5
06.06.20142.2302.2382.205,52.213,5
09.06.20142.242,52.270,52.2302.260,5
10.06.20142.2732.2792.235,52.240
11.06.20142.2202.241,52.210,52.227
12.06.20142.199,52.217,52.175,52.213,5
13.06.20142.178,52.227,52.150,52.223
16.06.20142.2002.208,52.171,52.172,5
17.06.20142.160,52.179,52.1492.154,5
18.06.20142.150,52.1852.1292.178
19.06.20142.1732.2462.1732.236,5
20.06.20142.2582.2892.2332.242,5
23.06.20142.2502.264,52.2412.249
24.06.20142.2142.243,52.1832.235,5
25.06.20142.206,52.2352.206,52.218,5
26.06.20142.2162.232,52.2052.211
27.06.20142.211,52.215,52.1552.171
30.06.20142.1802.182,52.1552.173,5
01.07.20142.1732.203,52.1652.192
02.07.20142.2052.2122.1742.189
03.07.20142.198,52.204,52.178,52.181
04.07.20142.2222.223,52.192,52.200
07.07.20142.1912.2072.182,52.190,5
08.07.20142.166,52.1802.1412.165
09.07.20142.1412.170,52.131,52.168
10.07.20142.1752.1922.153,52.157
11.07.20142.133,52.1662.133,52.149,5
14.07.20142.135,52.144,52.1132.140,5
15.07.20142.1502.2032.1442.173
16.07.20142.1652.2062.162,52.177,5
17.07.20142.174,52.193,52.160,52.163,5
18.07.20142.1202.134,52.117,52.124
22.07.20142.138,252.147,52.122,52.125,75
23.07.20142.135,52.152,52.126,52.132,75
24.07.20142.1322.1372.116,52.117,75
25.07.20142.1202.1452.1202.143,25
28.07.20142.126,52.137,252.1142.121
29.07.20142.1222.153,752.1132.149
30.07.20142.138,252.146,752.117,252.125
31.07.20142.144,52.171,52.143,252.151,25
01.08.20142.1412.1542.1302.135,5
04.08.20142.1202.122,52.091,52.091,5
05.08.20142.0902.0902.047,52.052
06.08.20142.048,252.062,752.0152.025,5
07.08.20142.001,52.046,251.992,752.042
08.08.20142.0072.013,251.961,51.967,5
11.08.20142.0002.017,51.987,751.997,5
12.08.20142.005,52.025,51.992,51.993,75
13.08.20141.994,252.024,251.981,52.019
14.08.20142.0432.0442.000,752.014,25
15.08.20142.023,752.0642.0222.050
18.08.20142.036,52.0412.008,752.027,25
19.08.20142.0502.072,252.046,752.062
20.08.20142.0732.077,252.055,52.058,25
21.08.20142.078,252.122,252.0692.112
22.08.20142.1302.130,752.101,752.111,75
25.08.20142.114,752.127,252.098,52.117
26.08.20142.1092.120,252.085,252.096,25
27.08.20142.103,52.106,52.073,52.086,5
28.08.20142.066,52.0692.050,52.065,75
29.08.20142.044,252.047,252.010,752.014,5
01.09.20142.0252.0432.020,252.036
02.09.20142.039,252.081,252.031,52.056,75
03.09.20142.065,752.089,752.058,52.071,5
04.09.20142.067,252.074,52.043,52.051
05.09.20142.0642.067,752.0352.037,25
08.09.20142.054,252.054,252.034,252.042,5
09.09.20142.0552.0552.015,252.016,5
10.09.20142.0102.025,52.0022.022
11.09.20142.0502.0552.035,752.037,5
12.09.20142.0142.027,52.000,752.013
16.09.20141.991,752.0041.9551.975
17.09.20141.9641.9651.933,751.952,5
18.09.20141.976,751.9891.9601.966,75
19.09.20141.972,52.003,751.964,251.990,5
22.09.20141.989,52.004,51.965,751.974
24.09.20141.957,51.9661.923,751.937,25
25.09.20141.9501.956,51.933,751.954,75
26.09.20141.9251.960,751.9201.955
29.09.20141.960,251.970,751.9511.964,5
30.09.20141.957,751.959,751.9401.951,25
01.10.20141.9471.959,251.938,51.940,5
02.10.20141.917,251.923,751.851,51.854
03.10.20141.850,251.853,751.786,51.808,25
06.10.20141.808,251.809,251.759,751.786,5
07.10.20141.777,751.824,51.767,51.793,5
08.10.20141.761,51.7891.7451.785,75
09.10.20141.794,751.827,251.788,251.790,5
10.10.20141.7721.818,751.763,251.812,5
14.10.20141.774,751.777,51.743,51.749
15.10.20141.7451.769,51.7281.759,5
16.10.20141.709,51.7151.6701.691,25
17.10.20141.688,751.7081.681,251.688
20.10.20141.7301.743,751.720,51.728,5
21.10.20141.726,751.746,251.710,251.713,5
22.10.20141.764,251.794,751.752,51.769,5
23.10.20141.7551.762,51.731,751.750,75
24.10.20141.783,251.788,751.755,751.760
27.10.20141.7651.773,751.751,51.765
28.10.20141.768,251.779,51.738,51.751,5
29.10.20141.7651.798,751.7571.792,75
30.10.20141.807,51.8381.8051.823,5
31.10.20141.837,752.089,251.825,252.047,25
04.11.20142.222,252.2502.144,252.167,25
05.11.20142.157,52.1742.1212.132
06.11.20142.1352.1482.048,752.061,25
07.11.20142.0842.1032.054,52.075,5
10.11.20142.0552.076,52.045,52.068,5
11.11.20142.0732.1352.0612.113,5
12.11.20142.1742.262,52.162,252.230,25
13.11.20142.195,252.2492.1932.242,5
14.11.20142.277,52.3052.236,752.302,75
17.11.20142.2952.2952.2342.238,75
18.11.20142.268,52.272,252.227,52.244,5
19.11.20142.2442.2712.2402.253
20.11.20142.261,752.2752.202,52.206,5
21.11.20142.194,52.207,52.176,252.200,25
25.11.20142.227,52.2282.1432.148,5
26.11.20142.127,52.130,52.078,52.094,25
27.11.20142.0792.102,52.047,752.048,75
28.11.20142.074,52.080,52.047,52.049,25
01.12.20142.043,752.0932.0402.078,25
02.12.20142.075,252.079,752.0522.070
03.12.20142.082,52.1152.0742.077,75
04.12.20142.093,52.1052.061,52.063,25
05.12.20142.077,52.1022.0762.093,25
08.12.20142.1252.144,52.117,52.122,5
09.12.20142.1092.114,52.094,252.100,75
10.12.20142.0862.109,752.035,252.055
11.12.20142.0162.0312.005,52.020
12.12.20142.003,752.034,751.9992.020,5
15.12.20142.0002.013,251.980,51.984,25
16.12.20141.9501.958,251.9221.934,75
17.12.20141.917,51.952,51.9061.932,75
18.12.20141.967,751.9961.960,51.965,75
19.12.20142.0222.0972.0112.077,5
22.12.20142.097,52.122,252.076,252.113,75
24.12.20142.146,752.149,752.1012.108,75
25.12.20142.095,252.1202.094,52.106,5
26.12.20142.1002.142,752.1002.127,5
29.12.20142.1222.125,252.071,752.099,25
30.12.20142.102,52.102,52.064,752.065,75