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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.020,5939
KAPANIŞ 2.020,8551

En Düşük

DÜŞÜK 1.829

En Yüksek

YÜKSEK 2.240
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20181.877,51.916,51.8641.910
05.01.20181.9301.9421.915,51.935,5
09.01.20181.9652.0301.9652.017,5
10.01.20182.012,52.0732.012,52.071,5
11.01.20182.0742.1032.071,52.100,5
12.01.20182.0972.101,52.0702.081
15.01.20182.0882.117,52.0812.106,5
16.01.20182.1352.1492.117,52.122,5
17.01.20182.107,52.122,52.095,52.096,5
18.01.20182.1132.117,52.064,52.075,5
19.01.20182.081,52.104,52.081,52.092
22.01.20182.1002.104,52.084,52.097,5
23.01.20182.110,52.1632.110,52.144
24.01.20182.1442.1822.142,52.180
25.01.20182.178,52.2012.157,52.174
26.01.20182.1722.174,52.158,52.163
29.01.20182.1612.174,52.1402.142
30.01.20182.1332.1422.1072.126,5
31.01.20182.1082.115,52.081,52.093
01.02.20182.1092.1102.086,52.108
02.02.20182.1042.110,52.072,52.102
05.02.20182.0602.063,52.024,52.042,5
06.02.20181.958,51.969,51.910,51.949,5
07.02.20182.0002.037,51.931,51.934,5
08.02.20181.948,51.958,51.9261.942,5
09.02.20181.865,51.909,51.864,51.906,5
13.02.20181.937,51.9451.8911.894
14.02.20181.9291.9391.8851.897,5
15.02.20181.9151.945,51.910,51.928,5
16.02.20181.935,51.962,51.9301.945
19.02.20181.965,52.004,51.965,51.994,5
20.02.20182.0112.0131.9591.970
21.02.20181.9791.993,51.953,51.966
22.02.20181.9581.9581.9251.937,5
23.02.20181.9501.9771.946,51.966,5
26.02.20181.978,51.9961.9731.981,5
27.02.20181.9982.0121.9901.995
28.02.20181.983,51.9901.9311.950,5
01.03.20181.9241.940,51.913,51.930,5
02.03.20181.898,51.9051.8691.887
05.03.20181.861,51.8691.846,51.856
06.03.20181.8771.8961.867,51.876
07.03.20181.8571.891,51.8521.879
08.03.20181.898,51.900,51.877,51.897,5
09.03.20181.9181.958,51.897,51.902,5
12.03.20181.9251.9531.9101.950
13.03.20181.9421.9521.932,51.950,5
14.03.20181.925,51.951,51.9241.945,5
15.03.20181.9391.969,51.925,51.965,5
16.03.20181.9851.9851.959,51.968
19.03.20181.9651.969,51.9351.944,5
20.03.20181.9281.930,51.8821.925
22.03.20181.9141.9371.898,51.936,5
23.03.20181.8891.8961.8661.895
26.03.20181.863,51.895,51.842,51.895,5
27.03.20181.9041.9721.9041.958
28.03.20181.9291.938,51.901,51.927
29.03.20181.955,51.974,51.9491.962
30.03.20181.9851.997,51.9491.967,5
02.04.20181.966,51.971,51.934,51.934,5
03.04.20181.9251.925,51.895,51.920,5
04.04.20181.9201.9461.907,51.934,5
05.04.20181.941,52.011,51.9411.996,5
06.04.20181.9802.003,51.953,51.959
09.04.20181.967,52.019,51.963,52.004
10.04.20182.007,52.0251.9992.005,5
11.04.20181.9952.008,51.991,52.000
12.04.20181.9952.0001.973,51.979,5
13.04.20181.977,52.009,51.972,51.997
16.04.20181.9982.005,51.9861.989,5
17.04.20181.988,52.002,51.9701.972,5
18.04.20181.9792.024,51.9792.017
19.04.20182.026,52.034,52.002,52.007,5
20.04.20182.0142.042,52.0122.025
23.04.20182.0322.032,52.0112.018
24.04.20182.0752.117,52.0592.066
25.04.20182.049,52.074,52.0412.072,5
26.04.20182.091,52.1052.0792.101
27.04.20182.1362.1812.1362.174,5
01.05.20182.1542.220,52.1542.205
02.05.20182.1922.200,52.179,52.192
07.05.20182.1902.2082.170,52.206,5
08.05.20182.217,52.2222.1822.193,5
09.05.20182.1932.197,52.165,52.180,5
10.05.20182.201,52.211,52.180,52.201
11.05.20182.234,52.234,52.186,52.221,5
14.05.20182.2312.2402.2102.211
15.05.20182.2072.212,52.175,52.177
16.05.20182.172,52.1902.149,52.157,5
17.05.20182.157,52.157,52.1092.130
18.05.20182.152,52.152,52.115,52.119
21.05.20182.112,52.1252.1022.119
22.05.20182.1402.1552.116,52.142
23.05.20182.1162.127,52.1012.109
24.05.20182.078,52.0992.070,52.091,5
25.05.20182.097,52.097,52.0632.071
28.05.20182.082,52.104,52.0762.091,5
29.05.20182.0862.0872.054,52.085
30.05.20182.0302.0732.0292.053
31.05.20182.0522.061,52.0402.056,5
01.06.20182.060,52.083,52.046,52.056,5
04.06.20182.076,52.0822.064,52.067,5
05.06.20182.059,52.065,52.032,52.051,5
06.06.20182.051,52.084,52.047,52.080,5
07.06.20182.1002.1022.0842.099
08.06.20182.0992.1042.069,52.073
11.06.20182.080,52.1042.065,52.093,5
12.06.20182.1112.1152.0932.094
13.06.20182.0942.1402.093,52.133
14.06.20182.152,52.152,52.1232.126
15.06.20182.1502.1542.114,52.140
18.06.20182.130,52.147,52.1182.142,5
19.06.20182.1252.128,52.0882.099,5
20.06.20182.099,52.116,52.0822.112
21.06.20182.0952.127,52.0942.117,5
22.06.20182.0982.1132.0852.096
25.06.20182.104,52.104,52.0732.077
26.06.20182.055,52.102,52.047,52.100
27.06.20182.109,52.111,52.0712.096
28.06.20182.0762.0882.0602.083
29.06.20182.0772.0782.038,52.044,5
02.07.20182.040,52.0622.015,52.021
03.07.20182.009,52.023,51.991,52.013,5
04.07.20181.9972.039,51.9962.031
05.07.20182.049,52.052,52.0212.033
06.07.20182.040,52.0552.027,52.031
09.07.20182.034,52.057,52.034,52.047,5
10.07.20182.057,52.0742.034,52.035,5
11.07.20182.0102.0271.9962.017
12.07.20182.0302.054,52.0262.035,5
13.07.20182.0502.056,52.0362.045
17.07.20182.044,52.0592.042,52.050
18.07.20182.0852.0872.073,52.074
19.07.20182.071,52.078,52.064,52.067
20.07.20182.0742.0842.0372.045,5
23.07.20182.0312.0322.009,52.025
24.07.20182.047,52.0652.0422.056
25.07.20182.0562.074,52.0482.052,5
26.07.20182.0652.071,52.0542.069
27.07.20182.0752.0792.062,52.074,5
30.07.20182.0602.0692.057,52.065,5
31.07.20182.047,52.0542.0272.044
01.08.20182.037,52.048,52.0052.008
02.08.20182.006,52.0191.9841.989
03.08.20181.9761.984,51.939,51.961,5
06.08.20181.9611.9791.953,51.960
07.08.20181.9561.9851.9451.978
08.08.20181.9721.997,51.962,51.962,5
09.08.20181.9501.9551.939,51.948,5
10.08.20181.938,51.949,51.8581.869
13.08.20181.8491.876,51.835,51.849,5
14.08.20181.8561.902,51.8561.901
15.08.20181.9111.9131.865,51.873,5
16.08.20181.8491.8701.8291.865
17.08.20181.8601.879,51.845,51.850
20.08.20181.849,51.8741.8421.868,5
21.08.20181.868,51.8801.862,51.865
22.08.20181.8591.863,51.841,51.845
23.08.20181.858,51.8761.8541.870,5
24.08.20181.885,51.885,51.8751.882,5
27.08.20181.884,51.905,51.884,51.902,5
28.08.20181.9141.9221.906,51.912,5
29.08.20181.9051.918,51.895,51.914,5
30.08.20181.929,51.929,51.9051.910
31.08.20181.905,51.930,51.9001.925
03.09.20181.903,51.925,51.884,51.920,5
04.09.20181.899,51.936,51.893,51.925
05.09.20181.8941.9061.8801.894
06.09.20181.8891.8891.8651.874
07.09.20181.865,51.876,51.8471.873
10.09.20181.857,51.8841.8551.874,5
11.09.20181.8881.8961.8731.875
12.09.20181.881,51.8851.8681.873
13.09.20181.8751.912,51.8751.897
14.09.20181.9241.9251.9041.917,5
18.09.20181.911,51.9891.900,51.974
19.09.20182.0092.0091.9831.995,5
20.09.20181.992,52.0081.9862.005,5
21.09.20182.0312.052,52.0232.043,5
25.09.20182.062,52.076,52.037,52.054
26.09.20182.057,52.063,52.041,52.060,5
27.09.20182.0402.070,52.033,52.041,5
28.09.20182.052,52.0662.0362.040
01.10.20182.040,52.049,52.0162.043
02.10.20182.035,52.0402.004,52.017,5
03.10.20182.0122.016,51.979,51.987
04.10.20181.9851.9931.964,51.974,5
05.10.20181.951,51.9881.950,51.967,5
09.10.20181.9862.011,51.9731.994,5
10.10.20181.9972.014,51.983,52.007,5
11.10.20181.9531.9781.939,51.956,5
12.10.20181.9421.961,51.920,51.950,5
15.10.20181.935,51.956,51.9281.944
16.10.20181.9691.998,51.957,51.983,5
17.10.20181.9992.040,51.991,52.026
18.10.20182.034,52.0522.022,52.032
19.10.20182.0122.0211.994,52.011
22.10.20182.001,52.022,51.9962.008,5
23.10.20181.974,51.9821.946,51.952,5
24.10.20181.976,51.9881.9651.977
25.10.20181.9421.9791.9321.955,5
26.10.20181.960,51.981,51.9521.971
29.10.20181.992,52.0261.984,51.996,5
30.10.20181.9801.9851.9181.963,5
31.10.20181.965,51.971,51.931,51.941,5
01.11.20181.9581.995,51.9581.980,5
02.11.20181.972,51.9921.9591.975,5
05.11.20181.967,51.9881.9561.977,5
06.11.20181.9842.0261.975,52.022,5
07.11.20182.0372.0542.0072.014
08.11.20182.0492.0672.0462.055
09.11.20182.067,52.0852.0592.067
12.11.20182.0612.0802.054,52.077
13.11.20182.058,52.059,52.018,52.055,5
14.11.20182.060,52.0652.0122.037
15.11.20182.035,52.0652.0212.056
16.11.20182.0502.0782.0502.068,5
19.11.20182.065,52.075,52.042,52.065,5
20.11.20182.059,52.078,52.053,52.074
21.11.20182.0472.0652.044,52.059,5
22.11.20182.065,52.081,52.0532.069,5
26.11.20182.083,52.098,52.064,52.085
27.11.20182.089,52.0962.078,52.085
28.11.20182.1002.1092.0852.094,5
29.11.20182.103,52.136,52.1012.121,5
30.11.20182.127,52.1422.1002.104
03.12.20182.1272.1432.1132.125,5
04.12.20182.1232.130,52.078,52.087
05.12.20182.0742.1132.0732.105,5
06.12.20182.097,52.112,52.081,52.095
07.12.20182.1002.1272.0932.124
10.12.20182.099,52.123,52.0872.094,5
11.12.20182.1032.1202.088,52.104,5
12.12.20182.1252.154,52.1232.145
13.12.20182.1452.160,52.135,52.143,5
14.12.20182.125,52.155,52.125,52.128
17.12.20182.1452.172,52.139,52.167,5
18.12.20182.1582.1652.115,52.117,5
19.12.20182.126,52.136,52.065,52.088
20.12.20182.0852.110,52.0582.069
21.12.20182.0672.075,52.0062.009
25.12.20181.9821.9821.928,51.965
26.12.20181.972,51.999,51.9451.977
27.12.20182.0422.055,52.006,52.033
28.12.20182.0412.0542.0132.013