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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.865,0082
KAPANIŞ 1.863,5776

En Düşük

DÜŞÜK 1.507

En Yüksek

YÜKSEK 2.111
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20211.5871.5901.5321.549
05.01.20211.5511.5651.5261.534,5
06.01.20211.544,51.600,51.5401.595
07.01.20211.6271.6441.596,51.597,5
08.01.20211.6011.6011.563,51.584,5
12.01.20211.573,51.592,51.5631.581
13.01.20211.5741.5761.5381.559,5
14.01.20211.5571.584,51.5541.570
15.01.20211.568,51.5741.549,51.549,5
18.01.20211.535,51.5371.511,51.529,5
19.01.20211.5361.5581.532,51.552,5
20.01.20211.543,51.5521.5211.532,5
21.01.20211.5501.562,51.5251.529
22.01.20211.517,51.535,51.5071.523
25.01.20211.5261.5461.5201.544,5
26.01.20211.5351.5441.520,51.539
27.01.20211.5461.568,51.5401.565
28.01.20211.5381.5611.523,51.559,5
29.01.20211.574,51.589,51.5571.579,5
01.02.20211.578,51.602,51.569,51.572
02.02.20211.576,51.601,51.5731.601,5
03.02.20211.6051.7011.601,51.701
04.02.20211.7021.729,51.6791.687,5
05.02.20211.710,51.7501.704,51.728,5
08.02.20211.742,51.812,51.7361.800,5
09.02.20211.7831.7941.7501.761
10.02.20211.7601.8051.7451.804
12.02.20211.809,51.8351.799,51.814
15.02.20211.8501.8501.7871.818
16.02.20211.8341.8711.8341.854
17.02.20211.858,51.8741.8121.812
18.02.20211.8151.822,51.783,51.791,5
19.02.20211.8041.823,51.7861.806
22.02.20211.8441.865,51.836,51.837,5
24.02.20211.8721.9261.8591.909
25.02.20211.924,51.9321.897,51.927
26.02.20211.915,51.9171.8311.835
01.03.20211.8701.897,51.8701.885
02.03.20211.8941.894,51.857,51.878,5
03.03.20211.8971.907,51.883,51.903
04.03.20211.908,51.9261.878,51.904,5
05.03.20211.8981.903,51.7861.840
08.03.20211.8751.902,51.8511.861
09.03.20211.8961.951,51.8861.946
10.03.20211.9331.9571.9201.950
11.03.20211.949,51.963,51.922,51.942,5
12.03.20211.9251.9341.881,51.922,5
15.03.20211.948,51.957,51.9311.946
16.03.20211.9332.0001.930,51.999,5
17.03.20212.005,52.029,51.981,52.020,5
18.03.20212.0252.050,52.002,52.006
19.03.20211.992,52.050,51.992,52.036
22.03.20212.0032.013,51.9741.997
23.03.20211.981,51.9911.9481.948
24.03.20211.917,51.9401.864,51.864,5
25.03.20211.8791.931,51.874,51.909,5
26.03.20211.944,51.9781.9431.961,5
29.03.20211.996,52.0241.9812.007,5
30.03.20212.002,52.003,51.953,51.970
31.03.20211.9601.9871.941,51.953
01.04.20211.941,51.973,51.9311.936,5
02.04.20211.943,51.9481.9041.912,5
05.04.20211.913,51.935,51.9041.907
06.04.20211.919,51.9281.875,51.894
07.04.20211.9091.929,51.895,51.928
08.04.20211.932,51.9341.8761.883,5
09.04.20211.902,51.9371.887,51.897,5
12.04.20211.900,51.9201.892,51.897,5
13.04.20211.9061.9061.8851.893,5
14.04.20211.877,51.877,51.8401.854
15.04.20211.868,51.878,51.858,51.872
16.04.20211.8761.8801.854,51.877,5
19.04.20211.871,51.8821.8591.867
20.04.20211.834,51.8361.803,51.808
21.04.20211.7741.784,51.7511.767
22.04.20211.7781.795,51.751,51.781,5
23.04.20211.816,51.827,51.7931.820,5
26.04.20211.818,51.839,51.7981.838
27.04.20211.8161.8161.796,51.802
28.04.20211.8201.8251.8011.819,5
30.04.20211.816,51.8271.8071.819,5
06.05.20211.8651.8971.855,51.863,5
07.05.20211.8741.899,51.862,51.894
10.05.20211.904,51.960,51.9031.956,5
11.05.20211.950,51.9651.9041.907
12.05.20211.8761.8931.7961.825,5
13.05.20211.8161.842,51.804,51.811,5
14.05.20211.776,51.7831.727,51.747
17.05.20211.760,51.806,51.757,51.801,5
18.05.20211.8251.8691.813,51.859,5
19.05.20211.824,51.8301.800,51.813,5
20.05.20211.8121.839,51.811,51.829,5
21.05.20211.8271.8391.815,51.821,5
24.05.20211.8241.845,51.814,51.816,5
25.05.20211.815,51.830,51.798,51.826
26.05.20211.8031.839,51.7991.831
27.05.20211.8201.827,51.7991.812,5
28.05.20211.8351.8921.8351.876,5
31.05.20211.8631.869,51.8141.819,5
01.06.20211.822,51.8391.8111.833,5
02.06.20211.860,51.9221.8431.912
03.06.20211.918,51.935,51.9001.923
04.06.20211.9091.9121.888,51.905,5
07.06.20211.9151.925,51.8941.910
08.06.20211.907,51.923,51.902,51.920
09.06.20211.974,52.0841.9682.065
10.06.20212.0612.0852.0392.045
11.06.20212.0452.0472.012,52.017,5
14.06.20212.084,52.084,52.0192.020,5
15.06.20212.041,52.0952.0402.087,5
16.06.20212.080,52.1112.0712.071,5
17.06.20212.1002.1112.062,52.074,5
18.06.20212.074,52.0822.013,52.024
21.06.20211.992,51.992,51.931,51.963
22.06.20212.0252.071,52.0232.067
23.06.20212.0512.0672.035,52.035,5
24.06.20212.008,52.025,51.998,52.017
25.06.20212.0522.0652.0382.039
28.06.20212.0352.048,52.0212.033
29.06.20212.003,52.010,51.989,51.999
30.06.20212.0052.0221.9841.985
01.07.20211.979,51.9861.954,51.961,5
02.07.20211.975,52.0021.9661.975
05.07.20211.9691.989,51.9651.972,5
06.07.20211.984,51.984,51.964,51.971
07.07.20211.9361.9681.9291.956
08.07.20211.9461.961,51.936,51.937,5
09.07.20211.889,51.918,51.872,51.888
12.07.20211.9461.9501.912,51.921
13.07.20211.936,51.953,51.929,51.944,5
14.07.20211.9151.9271.909,51.915
15.07.20211.9151.9231.884,51.889
16.07.20211.884,51.896,51.8631.874,5
19.07.20211.859,51.8631.8331.850,5
20.07.20211.809,51.826,51.788,51.805
21.07.20211.829,51.8571.8161.821
26.07.20211.8561.869,51.817,51.821
27.07.20211.8351.847,51.825,51.836
28.07.20211.8181.8411.788,51.806,5
29.07.20211.793,51.8141.789,51.799,5
30.07.20211.787,51.794,51.7741.776
02.08.20211.780,51.801,51.768,51.793
03.08.20211.7861.803,51.770,51.780
04.08.20211.777,51.785,51.7641.768,5
05.08.20211.7541.782,51.747,51.770
06.08.20211.7721.7981.763,51.796,5
10.08.20211.797,51.819,51.7821.790,5
11.08.20211.819,51.857,51.816,51.844
12.08.20211.8641.880,51.850,51.851
13.08.20211.8261.8391.8001.809
16.08.20211.780,51.7941.7431.755
17.08.20211.7601.762,51.726,51.731
18.08.20211.718,51.7401.7111.723
19.08.20211.7141.7191.6911.695
20.08.20211.6951.702,51.6841.696
23.08.20211.695,51.719,51.695,51.705,5
24.08.20211.724,51.743,51.720,51.741
25.08.20211.7521.785,51.7501.760,5
26.08.20211.7701.781,51.749,51.757,5
27.08.20211.7551.762,51.7471.755
30.08.20211.7801.792,51.7741.790,5
31.08.20211.7751.7841.744,51.776
01.09.20211.7811.8191.7811.810,5
02.09.20211.8061.819,51.790,51.815
03.09.20211.8251.8801.8151.874,5
06.09.20211.922,51.9381.908,51.934
07.09.20211.956,51.965,51.933,51.937,5
08.09.20211.943,51.9811.9301.979
09.09.20211.973,51.987,51.965,51.987,5
10.09.20212.022,52.0251.9862.007
13.09.20211.992,51.9941.965,51.993
14.09.20212.0132.0261.998,52.015
15.09.20211.987,51.995,51.9671.982
16.09.20212.0002.000,51.941,51.950
17.09.20211.960,51.973,51.936,51.969,5
21.09.20211.9361.955,51.9181.944
22.09.20211.9401.983,51.9251.972,5
24.09.20212.0002.0141.9702.009
27.09.20212.026,52.0662.0202.041
28.09.20212.0502.0782.030,52.074
29.09.20212.0192.021,51.990,52.021,5
30.09.20212.0212.060,52.0002.043,5
01.10.20212.041,52.0501.975,51.997
04.10.20212.025,52.067,52.018,52.056,5
05.10.20212.0372.0592.013,52.044
06.10.20212.047,52.059,51.982,52.020
07.10.20212.015,52.015,51.967,51.979
08.10.20211.983,52.034,51.970,52.006,5
11.10.20212.0042.0221.9842.022
12.10.20212.0222.0351.9982.021,5
13.10.20212.0252.054,52.010,52.038
14.10.20212.0352.0592.0122.056
15.10.20212.0782.094,52.0602.092
18.10.20212.0832.098,52.0752.098,5
19.10.20212.1002.1092.048,52.057
20.10.20212.0662.0832.058,52.077
21.10.20212.0862.0932.0552.059
22.10.20212.0352.0702.0302.049
25.10.20212.044,52.072,52.034,52.051
26.10.20212.0702.1052.0652.084
27.10.20212.0782.0902.0662.083,5
28.10.20212.0642.0942.0492.085
29.10.20212.073,52.084,52.0372.055
01.11.20212.0902.1112.0732.090
02.11.20212.0552.075,52.024,52.038
04.11.20212.044,52.049,52.0202.045
05.11.20212.066,52.066,52.0352.045
08.11.20212.060,52.0842.0502.055,5
09.11.20212.059,52.076,52.014,52.017,5
10.11.20212.0002.005,51.978,51.982
11.11.20211.965,51.991,51.950,51.964,5
12.11.20211.975,52.040,51.975,51.998
15.11.20211.997,52.006,51.970,51.975
16.11.20211.9821.9961.9471.951
17.11.20211.9531.962,51.908,51.913
18.11.20211.9011.9471.8991.939
19.11.20211.9371.9491.917,51.942
22.11.20211.9281.9451.9081.943,5
24.11.20211.9441.9781.9081.910,5
25.11.20211.924,51.9281.894,51.899,5
26.11.20211.8761.8821.8071.821
29.11.20211.791,51.8001.760,51.775,5
30.11.20211.8011.824,51.769,51.769,5
01.12.20211.759,51.8051.758,51.771,5
02.12.20211.7451.767,51.7391.749,5
03.12.20211.7791.803,51.7651.793,5
06.12.20211.7901.810,51.769,51.802
07.12.20211.8191.828,51.7921.822
08.12.20211.734,51.786,51.7151.764
09.12.20211.7631.7771.7521.767
10.12.20211.7321.7661.7241.726
13.12.20211.7471.7551.708,51.712,5
14.12.20211.7181.740,51.6931.700,5
15.12.20211.6951.7181.6941.700,5
16.12.20211.7211.725,51.699,51.715,5
17.12.20211.7111.722,51.688,51.700
20.12.20211.6901.700,51.6401.641,5
21.12.20211.667,51.6921.667,51.683
22.12.20211.694,51.704,51.675,51.679
23.12.20211.702,51.7061.6771.681,5
24.12.20211.691,51.695,51.6711.677,5
27.12.20211.6811.697,51.6731.689
28.12.20211.703,51.7221.699,51.711,5
29.12.20211.7081.7221.694,51.698
30.12.20211.6881.6981.6791.691,5