9984.T
SoftBank Group Corp.
09:30:00
7111 ¥
0.0000 (%0.00)
Önceki Kapanış: 7189
Düşük₺7087
Yüksek₺7562
9984.T: SoftBank Group Corp. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.208,5673
KAPANIŞ 1.209,1449
En Düşük
DÜŞÜK 858,38
En Yüksek
YÜKSEK 1.511,25
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 875,63 | 886,75 | 858,38 | 886,75 |
| 07.01.2019 | 928,13 | 930,5 | 913 | 919,25 |
| 08.01.2019 | 936,75 | 976 | 927,5 | 971,5 |
| 09.01.2019 | 986 | 998,75 | 981,25 | 985,5 |
| 10.01.2019 | 970,88 | 979 | 946,25 | 948,63 |
| 11.01.2019 | 965 | 968,63 | 956,38 | 962,25 |
| 15.01.2019 | 950 | 964,5 | 934,13 | 963,63 |
| 16.01.2019 | 967,5 | 978,13 | 954,75 | 962,38 |
| 17.01.2019 | 972,5 | 973,75 | 962 | 971,25 |
| 18.01.2019 | 972,5 | 983,75 | 963,13 | 979,25 |
| 21.01.2019 | 991,88 | 995,88 | 976,25 | 983,5 |
| 22.01.2019 | 989 | 993,88 | 973,5 | 979,88 |
| 23.01.2019 | 969,5 | 1.013,38 | 969 | 1.003,5 |
| 24.01.2019 | 994,63 | 1.005,75 | 993,75 | 1.003,13 |
| 25.01.2019 | 1.006,25 | 1.022,75 | 1.004,13 | 1.021,5 |
| 28.01.2019 | 1.023,63 | 1.024,25 | 1.007,63 | 1.009,5 |
| 29.01.2019 | 1.000 | 1.025 | 996 | 1.025 |
| 30.01.2019 | 1.029,38 | 1.029,5 | 1.006,25 | 1.017,25 |
| 31.01.2019 | 1.047,75 | 1.070,25 | 1.029,25 | 1.065,75 |
| 01.02.2019 | 1.062,5 | 1.074,63 | 1.053,88 | 1.056,25 |
| 04.02.2019 | 1.056,25 | 1.063,63 | 1.044,75 | 1.056,5 |
| 05.02.2019 | 1.069,38 | 1.069,38 | 1.048,75 | 1.052 |
| 06.02.2019 | 1.073 | 1.081,63 | 1.047,88 | 1.057,75 |
| 07.02.2019 | 1.162,5 | 1.245,25 | 1.157,5 | 1.245,25 |
| 08.02.2019 | 1.245,38 | 1.283,75 | 1.225,88 | 1.251,88 |
| 12.02.2019 | 1.250 | 1.289,38 | 1.242,63 | 1.282,5 |
| 13.02.2019 | 1.291,88 | 1.379,38 | 1.286,25 | 1.345,63 |
| 14.02.2019 | 1.328,13 | 1.367,5 | 1.314,38 | 1.350,63 |
| 15.02.2019 | 1.341,25 | 1.346,25 | 1.290 | 1.291,25 |
| 18.02.2019 | 1.328,75 | 1.345 | 1.280,63 | 1.296,88 |
| 19.02.2019 | 1.290 | 1.305 | 1.243 | 1.254,38 |
| 20.02.2019 | 1.258,75 | 1.303,75 | 1.244,63 | 1.300 |
| 21.02.2019 | 1.297,5 | 1.303,13 | 1.273,13 | 1.278,75 |
| 22.02.2019 | 1.266,88 | 1.288,75 | 1.266,88 | 1.284,38 |
| 25.02.2019 | 1.294,38 | 1.300 | 1.279,38 | 1.284,38 |
| 26.02.2019 | 1.286,88 | 1.302,5 | 1.283,13 | 1.290,63 |
| 27.02.2019 | 1.294,38 | 1.298,75 | 1.280 | 1.288,13 |
| 28.02.2019 | 1.287,5 | 1.301,25 | 1.282,5 | 1.285 |
| 01.03.2019 | 1.287,5 | 1.309,38 | 1.287,5 | 1.303,13 |
| 04.03.2019 | 1.320 | 1.363,75 | 1.316,25 | 1.334,38 |
| 05.03.2019 | 1.331,25 | 1.340,63 | 1.298,13 | 1.310,63 |
| 06.03.2019 | 1.307,5 | 1.316,25 | 1.293,75 | 1.313,13 |
| 07.03.2019 | 1.300,63 | 1.316,25 | 1.294,38 | 1.314,38 |
| 08.03.2019 | 1.302,5 | 1.305,63 | 1.285 | 1.288,75 |
| 11.03.2019 | 1.287,5 | 1.326,25 | 1.286,88 | 1.316,88 |
| 12.03.2019 | 1.340 | 1.351,88 | 1.320 | 1.337,5 |
| 13.03.2019 | 1.336,25 | 1.336,88 | 1.315,63 | 1.331,88 |
| 14.03.2019 | 1.351,25 | 1.395 | 1.345 | 1.349,38 |
| 15.03.2019 | 1.362,5 | 1.369,38 | 1.350,63 | 1.355 |
| 18.03.2019 | 1.368,13 | 1.388,13 | 1.363,75 | 1.370,63 |
| 19.03.2019 | 1.371,25 | 1.378,13 | 1.354,38 | 1.376,25 |
| 20.03.2019 | 1.369,38 | 1.379,38 | 1.363,75 | 1.371,25 |
| 22.03.2019 | 1.385 | 1.419,38 | 1.376,88 | 1.408,75 |
| 25.03.2019 | 1.371,25 | 1.378,13 | 1.325,63 | 1.338,13 |
| 26.03.2019 | 1.338,75 | 1.345 | 1.321,25 | 1.326,88 |
| 27.03.2019 | 1.325,63 | 1.334,38 | 1.316,25 | 1.328,13 |
| 28.03.2019 | 1.309,38 | 1.328,13 | 1.283,75 | 1.318,13 |
| 29.03.2019 | 1.332,5 | 1.348,13 | 1.327,5 | 1.343,13 |
| 01.04.2019 | 1.372,5 | 1.381,25 | 1.361,25 | 1.362,5 |
| 02.04.2019 | 1.378,13 | 1.379,38 | 1.341,25 | 1.353,75 |
| 03.04.2019 | 1.345 | 1.368,75 | 1.335,63 | 1.363,13 |
| 04.04.2019 | 1.363,13 | 1.371,25 | 1.357,5 | 1.367,5 |
| 05.04.2019 | 1.372,5 | 1.380 | 1.360 | 1.365 |
| 08.04.2019 | 1.370 | 1.373,13 | 1.359,38 | 1.359,38 |
| 09.04.2019 | 1.359,38 | 1.365 | 1.350 | 1.353,75 |
| 10.04.2019 | 1.341,88 | 1.378,75 | 1.338,75 | 1.373,13 |
| 11.04.2019 | 1.370 | 1.388,75 | 1.363,75 | 1.367,5 |
| 12.04.2019 | 1.367,5 | 1.436,25 | 1.360 | 1.434,38 |
| 15.04.2019 | 1.448,75 | 1.510,63 | 1.445,63 | 1.478,13 |
| 16.04.2019 | 1.470 | 1.511,25 | 1.470 | 1.496,88 |
| 17.04.2019 | 1.460 | 1.478,13 | 1.445 | 1.473,75 |
| 18.04.2019 | 1.470,63 | 1.481,25 | 1.430 | 1.441,88 |
| 19.04.2019 | 1.462,5 | 1.462,5 | 1.435 | 1.443,13 |
| 22.04.2019 | 1.443,75 | 1.446,88 | 1.426,25 | 1.433,75 |
| 23.04.2019 | 1.444,38 | 1.457,5 | 1.428,75 | 1.438,13 |
| 24.04.2019 | 1.445 | 1.456,25 | 1.433,75 | 1.443,75 |
| 25.04.2019 | 1.450 | 1.475,63 | 1.443,75 | 1.448,13 |
| 26.04.2019 | 1.439,38 | 1.446,25 | 1.421,25 | 1.444,38 |
| 07.05.2019 | 1.483,75 | 1.503,13 | 1.422,5 | 1.433,13 |
| 08.05.2019 | 1.406,25 | 1.434,38 | 1.395 | 1.433,75 |
| 09.05.2019 | 1.442,5 | 1.467,5 | 1.425 | 1.443,75 |
| 10.05.2019 | 1.462,5 | 1.464,38 | 1.352,5 | 1.365,63 |
| 13.05.2019 | 1.312,5 | 1.358,13 | 1.298,75 | 1.321,25 |
| 14.05.2019 | 1.237,63 | 1.280 | 1.236,25 | 1.249,38 |
| 15.05.2019 | 1.262,5 | 1.297,5 | 1.242 | 1.289,38 |
| 16.05.2019 | 1.279,38 | 1.285 | 1.250,63 | 1.259,38 |
| 17.05.2019 | 1.287,5 | 1.311,88 | 1.270 | 1.287,5 |
| 20.05.2019 | 1.296,25 | 1.310,63 | 1.288,75 | 1.292,5 |
| 21.05.2019 | 1.338,13 | 1.343,75 | 1.301,88 | 1.338,13 |
| 22.05.2019 | 1.355,63 | 1.365,63 | 1.323,75 | 1.331,88 |
| 23.05.2019 | 1.294,38 | 1.297,5 | 1.253,75 | 1.261,25 |
| 24.05.2019 | 1.243,88 | 1.288,13 | 1.242,38 | 1.286,88 |
| 27.05.2019 | 1.287,5 | 1.315,63 | 1.284,38 | 1.308,13 |
| 28.05.2019 | 1.306,88 | 1.316,88 | 1.301,88 | 1.315,63 |
| 29.05.2019 | 1.310,63 | 1.321,25 | 1.300,63 | 1.312,5 |
| 30.05.2019 | 1.303,13 | 1.311,88 | 1.283,75 | 1.295,63 |
| 31.05.2019 | 1.282,5 | 1.303,13 | 1.272,5 | 1.281,25 |
| 03.06.2019 | 1.242,88 | 1.258,13 | 1.197,88 | 1.201,5 |
| 04.06.2019 | 1.187,5 | 1.196 | 1.161 | 1.162,25 |
| 05.06.2019 | 1.193,75 | 1.205,5 | 1.177,5 | 1.197,38 |
| 06.06.2019 | 1.208,38 | 1.241,25 | 1.203,75 | 1.235,25 |
| 07.06.2019 | 1.244,88 | 1.253,13 | 1.214,13 | 1.233 |
| 10.06.2019 | 1.251,88 | 1.274,38 | 1.247,38 | 1.268,75 |
| 11.06.2019 | 1.275 | 1.286,25 | 1.263,75 | 1.275,63 |
| 12.06.2019 | 1.252,5 | 1.260,63 | 1.232 | 1.245 |
| 13.06.2019 | 1.240,88 | 1.257,5 | 1.238 | 1.248,13 |
| 14.06.2019 | 1.243,75 | 1.254,38 | 1.243,38 | 1.250,63 |
| 17.06.2019 | 1.263,75 | 1.284,38 | 1.260 | 1.273,75 |
| 18.06.2019 | 1.277,5 | 1.279,38 | 1.227,63 | 1.231,63 |
| 19.06.2019 | 1.273,75 | 1.282,5 | 1.260 | 1.281,25 |
| 20.06.2019 | 1.293,13 | 1.316,88 | 1.278,75 | 1.314,38 |
| 21.06.2019 | 1.325 | 1.330 | 1.280,63 | 1.281,25 |
| 24.06.2019 | 1.270 | 1.296,25 | 1.269,38 | 1.288,13 |
| 25.06.2019 | 1.290,25 | 1.291,25 | 1.263 | 1.274,75 |
| 26.06.2019 | 1.262,5 | 1.269,5 | 1.251,75 | 1.256,75 |
| 27.06.2019 | 1.272 | 1.303,75 | 1.268,25 | 1.300,25 |
| 28.06.2019 | 1.288 | 1.296 | 1.283,5 | 1.291,25 |
| 01.07.2019 | 1.319,5 | 1.320,25 | 1.294,5 | 1.306,75 |
| 02.07.2019 | 1.310 | 1.316,75 | 1.301,5 | 1.310,5 |
| 03.07.2019 | 1.318,5 | 1.318,75 | 1.283,75 | 1.293 |
| 04.07.2019 | 1.304,75 | 1.338,25 | 1.297,5 | 1.337,5 |
| 05.07.2019 | 1.329 | 1.332,5 | 1.297,5 | 1.319 |
| 08.07.2019 | 1.316,75 | 1.316,75 | 1.292,75 | 1.296,75 |
| 09.07.2019 | 1.297,75 | 1.316 | 1.295,25 | 1.302,75 |
| 10.07.2019 | 1.300,75 | 1.311,25 | 1.293,5 | 1.295,5 |
| 11.07.2019 | 1.298,75 | 1.312,25 | 1.294,75 | 1.310,25 |
| 12.07.2019 | 1.318 | 1.323,25 | 1.306,75 | 1.313,5 |
| 16.07.2019 | 1.313 | 1.316,25 | 1.293,75 | 1.297,75 |
| 17.07.2019 | 1.297,5 | 1.297,5 | 1.245,25 | 1.267,25 |
| 18.07.2019 | 1.248 | 1.255,5 | 1.233,75 | 1.236,75 |
| 19.07.2019 | 1.247,5 | 1.278,75 | 1.247,5 | 1.272,75 |
| 22.07.2019 | 1.279,5 | 1.309,75 | 1.277,75 | 1.309,75 |
| 23.07.2019 | 1.328,75 | 1.367,5 | 1.322 | 1.362,5 |
| 24.07.2019 | 1.395 | 1.408 | 1.365,5 | 1.376,25 |
| 25.07.2019 | 1.424,75 | 1.433,5 | 1.401 | 1.401 |
| 26.07.2019 | 1.400 | 1.416,5 | 1.389,5 | 1.416,25 |
| 29.07.2019 | 1.461,25 | 1.471,5 | 1.429,25 | 1.471,25 |
| 30.07.2019 | 1.435,75 | 1.457,25 | 1.416,5 | 1.420 |
| 31.07.2019 | 1.409,25 | 1.424 | 1.394 | 1.407 |
| 01.08.2019 | 1.397,5 | 1.428,25 | 1.392,5 | 1.423,25 |
| 02.08.2019 | 1.380 | 1.403 | 1.371,25 | 1.387,25 |
| 05.08.2019 | 1.376,25 | 1.380,5 | 1.322,25 | 1.339 |
| 06.08.2019 | 1.264 | 1.312,5 | 1.263 | 1.300 |
| 07.08.2019 | 1.320,75 | 1.322 | 1.285,75 | 1.297 |
| 08.08.2019 | 1.321 | 1.328,25 | 1.258,75 | 1.261,75 |
| 09.08.2019 | 1.288,75 | 1.289 | 1.251,25 | 1.253,5 |
| 13.08.2019 | 1.232,5 | 1.232,5 | 1.213 | 1.223,75 |
| 14.08.2019 | 1.242,5 | 1.252,5 | 1.232 | 1.241 |
| 15.08.2019 | 1.206 | 1.238,5 | 1.203,5 | 1.238 |
| 16.08.2019 | 1.234,5 | 1.235,25 | 1.220,25 | 1.224,25 |
| 19.08.2019 | 1.231,25 | 1.248,25 | 1.228,25 | 1.245 |
| 20.08.2019 | 1.245 | 1.257,5 | 1.232,5 | 1.234,25 |
| 21.08.2019 | 1.214 | 1.220 | 1.191,75 | 1.199 |
| 22.08.2019 | 1.198 | 1.204,25 | 1.177,75 | 1.186,25 |
| 23.08.2019 | 1.175,25 | 1.195,5 | 1.170 | 1.184,5 |
| 26.08.2019 | 1.137,5 | 1.148 | 1.133 | 1.134,25 |
| 27.08.2019 | 1.162,5 | 1.170,75 | 1.156,75 | 1.161,75 |
| 28.08.2019 | 1.163,75 | 1.172 | 1.152,5 | 1.164 |
| 29.08.2019 | 1.175 | 1.178,75 | 1.164,25 | 1.172 |
| 30.08.2019 | 1.186,75 | 1.211 | 1.179,5 | 1.206 |
| 02.09.2019 | 1.194,25 | 1.194,25 | 1.179 | 1.188,5 |
| 03.09.2019 | 1.183,25 | 1.193,75 | 1.181,25 | 1.181,5 |
| 04.09.2019 | 1.175,5 | 1.182,25 | 1.163 | 1.175,75 |
| 05.09.2019 | 1.175,25 | 1.210,75 | 1.173,25 | 1.198,75 |
| 06.09.2019 | 1.178 | 1.185 | 1.150,5 | 1.167 |
| 09.09.2019 | 1.150,5 | 1.161 | 1.144,5 | 1.157,25 |
| 10.09.2019 | 1.171,25 | 1.207,25 | 1.167,5 | 1.177,75 |
| 11.09.2019 | 1.174,75 | 1.186,25 | 1.166,75 | 1.169,25 |
| 12.09.2019 | 1.181,25 | 1.190,75 | 1.153,75 | 1.171,75 |
| 13.09.2019 | 1.184 | 1.212,5 | 1.172,5 | 1.209,25 |
| 17.09.2019 | 1.175 | 1.185 | 1.149 | 1.172,5 |
| 18.09.2019 | 1.158,25 | 1.161,25 | 1.139,25 | 1.149,75 |
| 19.09.2019 | 1.145,5 | 1.172,5 | 1.145,5 | 1.154 |
| 20.09.2019 | 1.158,75 | 1.176,75 | 1.156 | 1.156 |
| 24.09.2019 | 1.148 | 1.151,75 | 1.133,75 | 1.135 |
| 25.09.2019 | 1.110,75 | 1.113,5 | 1.100,25 | 1.109 |
| 26.09.2019 | 1.102,5 | 1.126 | 1.101,75 | 1.110,25 |
| 27.09.2019 | 1.093,75 | 1.099,5 | 1.076,5 | 1.088,5 |
| 30.09.2019 | 1.053,5 | 1.066,75 | 1.049,25 | 1.060 |
| 01.10.2019 | 1.070 | 1.097 | 1.069,75 | 1.078,75 |
| 02.10.2019 | 1.052,5 | 1.060,5 | 1.036,25 | 1.050 |
| 03.10.2019 | 1.018,5 | 1.031,25 | 1.017,75 | 1.028,75 |
| 04.10.2019 | 1.052,5 | 1.052,5 | 1.028,75 | 1.030 |
| 07.10.2019 | 1.035,75 | 1.046,25 | 1.029,5 | 1.039,25 |
| 08.10.2019 | 1.040,5 | 1.055,75 | 1.035,5 | 1.047,75 |
| 09.10.2019 | 1.025,5 | 1.041,75 | 1.022,75 | 1.039,5 |
| 10.10.2019 | 1.031,25 | 1.060 | 1.031,25 | 1.047,5 |
| 11.10.2019 | 1.057 | 1.057 | 1.037,5 | 1.039 |
| 15.10.2019 | 1.050 | 1.077,25 | 1.044,75 | 1.064,5 |
| 16.10.2019 | 1.088,75 | 1.090 | 1.058,25 | 1.062,5 |
| 17.10.2019 | 1.062,5 | 1.081,75 | 1.053,75 | 1.073,75 |
| 18.10.2019 | 1.081,25 | 1.082,25 | 1.067,25 | 1.074,75 |
| 21.10.2019 | 1.065,75 | 1.077 | 1.046,75 | 1.074,5 |
| 23.10.2019 | 1.057 | 1.058,25 | 1.036,75 | 1.047,5 |
| 24.10.2019 | 1.039,25 | 1.042,5 | 1.014,25 | 1.016,75 |
| 25.10.2019 | 1.000 | 1.010,5 | 989,5 | 1.004,25 |
| 28.10.2019 | 1.012,75 | 1.018,25 | 999 | 999 |
| 29.10.2019 | 996,75 | 1.030 | 990,75 | 1.025 |
| 30.10.2019 | 1.037,5 | 1.038,75 | 1.005,5 | 1.010 |
| 31.10.2019 | 1.024,25 | 1.048 | 1.020 | 1.047,5 |
| 01.11.2019 | 1.031,25 | 1.051,5 | 1.027,75 | 1.048 |
| 05.11.2019 | 1.063 | 1.083 | 1.056 | 1.073,5 |
| 06.11.2019 | 1.091 | 1.091 | 1.065 | 1.080,5 |
| 07.11.2019 | 1.051,5 | 1.079,5 | 1.035,25 | 1.056,5 |
| 08.11.2019 | 1.081 | 1.101,5 | 1.074,5 | 1.086 |
| 11.11.2019 | 1.100 | 1.103,25 | 1.073,25 | 1.075 |
| 12.11.2019 | 1.066,75 | 1.069 | 1.048 | 1.068,5 |
| 13.11.2019 | 1.061 | 1.076 | 1.057 | 1.069,25 |
| 14.11.2019 | 1.093,25 | 1.093,25 | 1.063,5 | 1.072,25 |
| 15.11.2019 | 1.063,5 | 1.076,75 | 1.060,25 | 1.065 |
| 18.11.2019 | 1.053,25 | 1.089,75 | 1.053,25 | 1.082,5 |
| 19.11.2019 | 1.083,75 | 1.084 | 1.060,75 | 1.068 |
| 20.11.2019 | 1.065,5 | 1.079,25 | 1.055 | 1.055 |
| 21.11.2019 | 1.041,25 | 1.047,75 | 1.026,25 | 1.038 |
| 22.11.2019 | 1.025,5 | 1.052,5 | 1.025,25 | 1.038,5 |
| 25.11.2019 | 1.047 | 1.065,5 | 1.043,75 | 1.062 |
| 26.11.2019 | 1.062,5 | 1.072,5 | 1.047,5 | 1.052,75 |
| 27.11.2019 | 1.055,75 | 1.063,75 | 1.048,5 | 1.062,5 |
| 28.11.2019 | 1.062,5 | 1.071 | 1.060,25 | 1.067 |
| 29.11.2019 | 1.074 | 1.076,75 | 1.061,75 | 1.063,25 |
| 02.12.2019 | 1.065,75 | 1.068 | 1.059 | 1.059 |
| 03.12.2019 | 1.042,75 | 1.047 | 1.030,25 | 1.046,25 |
| 04.12.2019 | 1.033,75 | 1.052,25 | 1.033,75 | 1.050 |
| 05.12.2019 | 1.054,25 | 1.070 | 1.052,75 | 1.062,5 |
| 06.12.2019 | 1.065 | 1.068,75 | 1.058,25 | 1.064,25 |
| 09.12.2019 | 1.074,75 | 1.082,5 | 1.069 | 1.077 |
| 10.12.2019 | 1.077 | 1.079,25 | 1.062 | 1.073,75 |
| 11.12.2019 | 1.076,25 | 1.080,25 | 1.069 | 1.072,25 |
| 12.12.2019 | 1.074,5 | 1.088,25 | 1.066,25 | 1.083,5 |
| 13.12.2019 | 1.107,5 | 1.108 | 1.091,25 | 1.097 |
| 16.12.2019 | 1.100 | 1.121,5 | 1.099 | 1.114 |
| 17.12.2019 | 1.120 | 1.133,75 | 1.115,75 | 1.131 |
| 18.12.2019 | 1.139 | 1.162,5 | 1.137,5 | 1.151,75 |
| 19.12.2019 | 1.164 | 1.176,25 | 1.162,5 | 1.175,75 |
| 20.12.2019 | 1.166,25 | 1.180,75 | 1.163,75 | 1.168,5 |
| 23.12.2019 | 1.174 | 1.180,5 | 1.159,5 | 1.165,75 |
| 24.12.2019 | 1.152 | 1.176 | 1.150,75 | 1.170 |
| 25.12.2019 | 1.167,75 | 1.169,25 | 1.156,25 | 1.161,25 |
| 26.12.2019 | 1.160,5 | 1.178,75 | 1.157,75 | 1.175,25 |
| 27.12.2019 | 1.181 | 1.197,75 | 1.180,75 | 1.192,5 |
| 30.12.2019 | 1.190 | 1.195,75 | 1.178,25 | 1.189 |