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

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.091,1004
KAPANIŞ 2.088,3576

En Düşük

DÜŞÜK 1.722

En Yüksek

YÜKSEK 2.532
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
05.01.20152.051,252.0802.0352.051,5
06.01.20152.010,52.037,252.005,52.020,5
07.01.20152.005,752.018,751.991,51.997
08.01.20152.002,752.012,51.986,51.992
09.01.20152.015,252.0201.968,51.987,25
13.01.20151.974,751.993,751.9461.993,75
14.01.20151.985,251.992,51.9491.951,75
15.01.20151.943,751.9751.9251.964,25
16.01.20151.929,251.9441.900,251.937,5
19.01.20151.949,251.9551.9101.925,25
20.01.20151.925,51.975,251.921,251.968
21.01.20151.976,51.977,51.919,751.933,5
22.01.20151.9441.947,51.929,51.942
23.01.20151.9571.9771.9501.962,75
26.01.20151.937,51.949,51.902,51.922,25
27.01.20151.9301.9521.923,51.941,25
28.01.20151.9301.975,51.919,751.958
29.01.20151.935,251.954,751.9041.916,25
30.01.20151.926,51.936,251.887,51.892,5
02.02.20151.8751.894,51.861,51.892,25
03.02.20151.885,51.891,51.857,51.866,25
04.02.20151.870,751.9421.858,51.918,25
05.02.20151.905,51.977,51.887,251.926,25
06.02.20151.9542.008,51.944,251.983,75
09.02.20152.0102.0231.9451.960,75
10.02.20151.9401.959,751.922,251.947,5
12.02.20151.980,51.997,251.966,51.978
13.02.20151.973,252.045,751.965,52.033,25
16.02.20152.057,752.0952.050,52.076,75
17.02.20152.064,752.084,252.040,752.059,25
18.02.20152.071,252.094,52.058,752.074
19.02.20152.067,52.109,752.064,252.100,75
20.02.20152.1072.112,752.0802.103,25
23.02.20152.095,752.1022.060,52.087,5
24.02.20152.0942.0942.0642.093,25
25.02.20152.1002.102,252.059,752.062,75
26.02.20152.050,52.093,752.050,52.087,75
27.02.20152.092,52.1022.0312.055,5
02.03.20152.065,252.074,52.049,52.054
03.03.20152.074,52.081,52.045,52.054
04.03.20152.038,52.058,752.0232.048,5
05.03.20152.039,52.0582.0172.034,75
06.03.20152.047,52.086,52.0372.086
09.03.20152.063,252.068,752.013,752.018,75
10.03.20152.022,52.032,51.975,752.002
11.03.20151.976,752.0171.975,52.005,25
12.03.20152.007,52.063,52.003,252.054,5
13.03.20152.1002.189,752.090,752.170
16.03.20152.187,252.213,752.144,752.147,75
17.03.20152.1582.1752.140,52.157,75
18.03.20152.1572.1712.148,752.164,25
19.03.20152.151,252.174,52.142,252.161,25
20.03.20152.146,252.1812.108,252.174
23.03.20152.1802.211,752.1742.176,75
24.03.20152.160,752.2072.155,252.198,75
25.03.20152.223,252.247,252.1942.224,5
26.03.20152.216,52.222,252.1812.203
27.03.20152.213,752.249,252.194,752.223,5
30.03.20152.249,52.274,752.226,52.242,75
31.03.20152.2432.2602.162,252.162,25
01.04.20152.1702.2352.158,52.204,5
02.04.20152.214,52.262,752.210,252.248,5
03.04.20152.2502.266,752.244,252.258,5
06.04.20152.247,252.256,252.229,752.252
07.04.20152.261,52.3062.2602.292,5
08.04.20152.3102.3322.2852.304,5
09.04.20152.323,252.394,52.313,252.370
10.04.20152.3872.387,252.3352.339
13.04.20152.3612.3612.316,752.320
14.04.20152.314,752.332,752.302,752.312
15.04.20152.302,52.337,752.2972.317,5
16.04.20152.319,52.3652.319,52.361,25
17.04.20152.371,52.412,52.3652.385,25
20.04.20152.367,52.374,52.339,52.343,25
21.04.20152.349,252.373,252.3392.364,25
22.04.20152.389,252.4222.369,52.413
23.04.20152.439,52.463,52.384,52.397,25
24.04.20152.4132.414,52.3362.345
27.04.20152.357,252.357,252.3062.329,5
28.04.20152.359,252.370,752.337,752.344,5
30.04.20152.346,752.3592.2882.321
01.05.20152.321,252.330,52.2782.287
07.05.20152.2582.267,752.223,752.259
08.05.20152.252,252.2812.236,52.273,5
11.05.20152.327,52.327,52.2902.292,75
12.05.20152.324,752.339,752.269,252.308,5
13.05.20152.304,52.323,252.2752.313,25
14.05.20152.3132.319,252.255,252.273,5
15.05.20152.289,252.303,52.2552.284,5
18.05.20152.2992.3212.282,52.298,5
19.05.20152.316,252.318,752.284,52.302,75
20.05.20152.327,52.4452.311,52.425,5
21.05.20152.425,252.5322.404,752.450,75
22.05.20152.459,52.466,752.413,52.439,25
25.05.20152.4472.506,52.4262.458,25
26.05.20152.469,252.474,752.4362.445,5
27.05.20152.439,52.444,252.420,252.427,25
28.05.20152.444,252.447,52.413,252.426,75
29.05.20152.4192.451,752.3902.395
01.06.20152.3752.394,752.355,52.389,25
02.06.20152.392,52.403,252.360,252.372,25
03.06.20152.353,52.356,52.320,752.356,5
04.06.20152.3392.345,252.3072.338,5
05.06.20152.315,52.319,752.281,252.313,25
08.06.20152.319,252.3272.292,52.316,5
09.06.20152.316,52.343,752.295,252.295,5
10.06.20152.323,752.366,52.262,752.262,75
11.06.20152.2792.3062.258,752.265
12.06.20152.257,252.281,252.250,252.277
15.06.20152.2602.305,52.253,52.300
16.06.20152.284,752.301,52.2742.287,5
17.06.20152.304,252.3052.260,52.272,5
18.06.20152.2452.2452.190,752.201,5
19.06.20152.215,752.236,752.200,52.223,25
22.06.20152.2182.262,52.2182.246,5
23.06.20152.247,52.283,52.238,752.279,25
24.06.20152.2942.308,52.264,752.267
25.06.20152.2672.268,752.236,52.244,75
26.06.20152.249,752.256,252.220,52.240
29.06.20152.1902.199,752.152,752.162,5
30.06.20152.164,52.164,52.120,252.146,75
01.07.20152.1642.168,752.140,252.163,75
02.07.20152.185,252.188,752.159,752.162,25
03.07.20152.1682.187,52.1582.169,25
06.07.20152.125,52.1402.1122.131,25
07.07.20152.147,752.165,52.143,252.153,75
08.07.20152.1302.131,52.0592.059
09.07.20152.024,52.075,251.9912.075
10.07.20152.080,52.157,752.0592.109,75
13.07.20152.107,52.153,52.102,52.134,5
14.07.20152.179,52.1952.156,752.165,5
15.07.20152.187,52.199,752.1422.150,25
16.07.20152.169,52.1722.1182.135,75
17.07.20152.1292.145,52.1262.131,25
21.07.20152.132,752.132,752.110,252.120,75
22.07.20152.1122.1122.057,52.086,5
23.07.20152.091,52.0952.0622.079,75
24.07.20152.0792.114,252.062,752.067,75
27.07.20152.0552.086,752.033,52.073,5
28.07.20152.0502.093,52.040,752.070,75
29.07.20152.0872.0902.052,752.065,5
30.07.20152.067,52.121,252.0672.111,5
31.07.20152.1402.189,252.124,52.174,5
03.08.20152.167,52.177,752.133,52.150
04.08.20152.1502.1692.142,52.162
05.08.20152.151,252.2352.151,252.207,5
06.08.20152.2752.282,52.213,252.218,5
07.08.20152.2312.239,52.2012.224,75
10.08.20152.2492.2492.211,52.234
11.08.20152.249,252.312,52.243,752.282,5
12.08.20152.282,52.3152.2472.268,75
13.08.20152.260,52.286,252.2382.282,5
14.08.20152.3102.3742.299,752.321,5
17.08.20152.315,252.325,752.275,752.299,25
18.08.20152.3032.309,252.278,752.289,25
19.08.20152.289,252.337,52.2792.285,5
20.08.20152.300,52.342,252.2962.310,5
21.08.20152.256,752.2652.1852.211,5
24.08.20152.120,252.143,251.9912.025
25.08.20151.9552.0801.9001.958,5
26.08.20151.9452.0121.9071.993,25
27.08.20152.0252.074,752.0162.035,75
28.08.20152.081,52.0892.0592.082,75
31.08.20152.0252.0592.017,52.050,5
01.09.20152.040,752.049,51.976,51.976,5
02.09.20151.933,251.997,751.926,751.955,25
03.09.20151.9701.990,251.930,751.936
04.09.20151.936,251.946,251.8511.875,25
07.09.20151.850,51.869,51.800,51.849
08.09.20151.8491.873,751.810,251.815,75
09.09.20151.885,751.952,751.8581.947,5
10.09.20151.897,251.939,51.8831.935,5
11.09.20151.949,251.999,751.9261.975,5
14.09.20151.982,251.998,251.948,51.959,25
15.09.20151.981,51.998,751.9401.948,25
16.09.20151.9751.9861.9311.942,75
17.09.20151.964,51.973,51.9451.970,75
18.09.20151.971,51.975,751.917,51.924,75
24.09.20151.8901.9231.8901.898,5
25.09.20151.8861.9721.8851.968
28.09.20151.9662.0101.9521.975
29.09.20151.9401.940,51.8571.885,5
30.09.20151.916,51.9251.8511.895,5
01.10.20151.925,52.0581.9162.018,5
02.10.20152.0032.0341.9691.998
05.10.20152.0252.030,51.9832.003
06.10.20152.062,52.086,52.019,52.032,5
07.10.20152.022,52.0451.985,52.033
08.10.20152.026,52.053,52.010,52.035
09.10.20152.055,52.0802.0372.073
13.10.20152.070,52.0762.0322.035
14.10.20152.015,52.0211.9571.973,5
15.10.20151.9752.0011.9601.990
16.10.20152.043,52.109,52.0362.071,5
19.10.20152.0682.0692.0032.011,5
20.10.20152.0242.0271.965,51.985,5
21.10.20151.9731.998,51.9431.986,5
22.10.20151.9872.0141.972,52.001
23.10.20152.059,52.095,52.051,52.058,5
26.10.20152.0902.0942.0532.060,5
27.10.20152.0422.0732.022,52.023,5
28.10.20152.023,52.038,52.003,52.028,5
29.10.20152.0452.0512.000,52.008
30.10.20152.0072.024,51.969,52.002
02.11.20151.955,51.9691.916,51.931,5
04.11.20151.917,51.9251.838,51.858
05.11.20151.8741.8901.852,51.879,5
06.11.20151.885,51.9131.8711.890,5
09.11.20151.890,51.8991.8601.873,5
10.11.20151.8771.9051.8611.889,5
11.11.20151.889,51.9451.882,51.924
12.11.20151.9131.9451.912,51.937,5
13.11.20151.9221.9371.9111.935,5
16.11.20151.8881.933,51.8881.900,5
17.11.20151.9301.940,51.907,51.928,5
18.11.20151.9552.009,51.952,51.966
19.11.20151.9901.9971.943,51.951
20.11.20151.938,51.938,51.889,51.915
24.11.20151.898,51.9131.8891.912,5
25.11.20151.8951.910,51.8921.898,5
26.11.20151.908,51.9241.897,51.898
27.11.20151.897,51.9051.888,51.890,5
30.11.20151.902,51.9061.8701.871
01.12.20151.8711.903,51.8701.903,5
02.12.20151.9091.934,51.892,51.892,5
03.12.20151.892,51.910,51.8851.908,5
04.12.20151.8701.879,51.8511.874
07.12.20151.8841.9081.879,51.881
08.12.20151.883,51.903,51.865,51.873
09.12.20151.8551.862,51.827,51.852
10.12.20151.8251.832,51.8041.823,5
11.12.20151.814,51.832,51.811,51.820
14.12.20151.7901.7951.7651.791,5
15.12.20151.7841.7891.755,51.756
16.12.20151.8001.8391.793,51.809
17.12.20151.842,51.868,51.8351.858,5
18.12.20151.8501.9401.819,51.820
21.12.20151.8041.816,51.7711.811,5
22.12.20151.8061.821,51.7801.781,5
24.12.20151.7861.7941.7611.764,5
25.12.20151.762,51.770,51.7251.734
28.12.20151.7331.7591.7221.747
29.12.20151.7461.753,51.726,51.749,5
30.12.20151.756,51.7581.737,51.737,5