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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.440,8688
KAPANIŞ 1.441,311
En Düşük
DÜŞÜK 652,38
En Yüksek
YÜKSEK 2.225
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2020 | 1.171,5 | 1.175,5 | 1.140 | 1.142,25 |
| 07.01.2020 | 1.158,75 | 1.166,5 | 1.152,5 | 1.161,5 |
| 08.01.2020 | 1.150 | 1.156 | 1.130,25 | 1.145,75 |
| 09.01.2020 | 1.185 | 1.207,5 | 1.175 | 1.199,25 |
| 10.01.2020 | 1.212,5 | 1.230 | 1.203,25 | 1.219,5 |
| 14.01.2020 | 1.249,75 | 1.265,75 | 1.240,25 | 1.262,25 |
| 15.01.2020 | 1.250 | 1.257,5 | 1.242,5 | 1.244,75 |
| 16.01.2020 | 1.248,25 | 1.248,75 | 1.214,25 | 1.218 |
| 17.01.2020 | 1.225 | 1.233 | 1.216,5 | 1.220,25 |
| 20.01.2020 | 1.222,5 | 1.224 | 1.214,25 | 1.216,5 |
| 21.01.2020 | 1.222,5 | 1.238,75 | 1.216,25 | 1.218,75 |
| 22.01.2020 | 1.212,5 | 1.221,25 | 1.210 | 1.221 |
| 23.01.2020 | 1.212,5 | 1.212,5 | 1.191,5 | 1.192,25 |
| 24.01.2020 | 1.187,5 | 1.198,25 | 1.187,5 | 1.193 |
| 27.01.2020 | 1.144,5 | 1.164 | 1.142,5 | 1.143,75 |
| 28.01.2020 | 1.131,5 | 1.151,25 | 1.131 | 1.147,25 |
| 29.01.2020 | 1.162,75 | 1.185,5 | 1.161 | 1.173 |
| 30.01.2020 | 1.168 | 1.168,75 | 1.134,25 | 1.137,25 |
| 31.01.2020 | 1.150 | 1.160,75 | 1.130 | 1.131 |
| 03.02.2020 | 1.100 | 1.134,5 | 1.099,5 | 1.125,5 |
| 04.02.2020 | 1.125 | 1.133,5 | 1.110,5 | 1.129,25 |
| 05.02.2020 | 1.150 | 1.160,75 | 1.143 | 1.144,25 |
| 06.02.2020 | 1.162,5 | 1.189,75 | 1.160,25 | 1.181,75 |
| 07.02.2020 | 1.276,75 | 1.279 | 1.238,25 | 1.266 |
| 10.02.2020 | 1.275 | 1.296,75 | 1.257,5 | 1.285 |
| 12.02.2020 | 1.445 | 1.467,75 | 1.410,5 | 1.437,75 |
| 13.02.2020 | 1.427,75 | 1.459,25 | 1.361,25 | 1.364,5 |
| 14.02.2020 | 1.398,75 | 1.412,5 | 1.363,75 | 1.379,25 |
| 17.02.2020 | 1.362,5 | 1.395 | 1.359,75 | 1.385 |
| 18.02.2020 | 1.363,75 | 1.373,75 | 1.311,75 | 1.317,25 |
| 19.02.2020 | 1.337 | 1.343,5 | 1.327,75 | 1.337,75 |
| 20.02.2020 | 1.372,5 | 1.393,75 | 1.371,5 | 1.382,75 |
| 21.02.2020 | 1.398,75 | 1.427,75 | 1.392,5 | 1.416 |
| 25.02.2020 | 1.335,5 | 1.386 | 1.333,75 | 1.365 |
| 26.02.2020 | 1.347,5 | 1.353,75 | 1.330,5 | 1.353,75 |
| 27.02.2020 | 1.345,25 | 1.348,5 | 1.287,75 | 1.309,75 |
| 28.02.2020 | 1.255 | 1.275,75 | 1.242,5 | 1.253,25 |
| 02.03.2020 | 1.242,75 | 1.293 | 1.233,25 | 1.259,5 |
| 03.03.2020 | 1.293,75 | 1.298,25 | 1.272 | 1.272 |
| 04.03.2020 | 1.247 | 1.267,25 | 1.239 | 1.252 |
| 05.03.2020 | 1.275 | 1.280 | 1.258,5 | 1.273 |
| 06.03.2020 | 1.247,5 | 1.256,25 | 1.192,5 | 1.195,75 |
| 09.03.2020 | 1.090,75 | 1.120 | 1.058 | 1.071 |
| 10.03.2020 | 1.075 | 1.116,25 | 1.030 | 1.097 |
| 11.03.2020 | 1.079,5 | 1.094,5 | 1.053,75 | 1.057,25 |
| 12.03.2020 | 1.025 | 1.032,25 | 955,25 | 991 |
| 13.03.2020 | 938,5 | 998,75 | 895,75 | 941 |
| 16.03.2020 | 973,75 | 980 | 900 | 917,5 |
| 17.03.2020 | 869 | 931 | 862 | 910,75 |
| 18.03.2020 | 880,5 | 894,25 | 805,5 | 811,5 |
| 19.03.2020 | 807,5 | 811,25 | 652,38 | 671,75 |
| 23.03.2020 | 665 | 796,75 | 663 | 796,75 |
| 24.03.2020 | 962,5 | 964 | 895,5 | 947,75 |
| 25.03.2020 | 965,25 | 1.060,5 | 955,5 | 1.042,5 |
| 26.03.2020 | 957,5 | 1.005 | 927 | 944,5 |
| 27.03.2020 | 979,5 | 989,75 | 939 | 971,75 |
| 30.03.2020 | 887,5 | 923,25 | 866,25 | 923,25 |
| 31.03.2020 | 934,5 | 963,75 | 908 | 947 |
| 01.04.2020 | 947 | 971,75 | 905 | 918,75 |
| 02.04.2020 | 907,25 | 960 | 899 | 942 |
| 03.04.2020 | 949,25 | 969,25 | 925,5 | 933 |
| 06.04.2020 | 930 | 1.012,5 | 919 | 1.004 |
| 07.04.2020 | 1.044,75 | 1.060,5 | 1.010 | 1.032,25 |
| 08.04.2020 | 1.042,75 | 1.045,5 | 997 | 1.034,75 |
| 09.04.2020 | 1.037,25 | 1.070,5 | 1.034,75 | 1.045,75 |
| 10.04.2020 | 1.054,5 | 1.092,5 | 1.044,25 | 1.086,75 |
| 13.04.2020 | 1.077,5 | 1.090 | 1.050 | 1.050 |
| 14.04.2020 | 1.012,5 | 1.110,75 | 1.006,25 | 1.105 |
| 15.04.2020 | 1.110,75 | 1.141,75 | 1.070 | 1.083,25 |
| 16.04.2020 | 1.067,5 | 1.116 | 1.064,25 | 1.107,5 |
| 17.04.2020 | 1.142,5 | 1.205 | 1.135,5 | 1.183,75 |
| 20.04.2020 | 1.183,75 | 1.228 | 1.183,5 | 1.197,5 |
| 21.04.2020 | 1.168,75 | 1.196,75 | 1.141,25 | 1.148,25 |
| 22.04.2020 | 1.140 | 1.143,5 | 1.075 | 1.094,25 |
| 23.04.2020 | 1.116,75 | 1.122,25 | 1.088,5 | 1.112,25 |
| 24.04.2020 | 1.099,75 | 1.120,75 | 1.096,75 | 1.098,75 |
| 27.04.2020 | 1.107,5 | 1.151,75 | 1.106,25 | 1.148 |
| 28.04.2020 | 1.145,5 | 1.158 | 1.130,5 | 1.152,5 |
| 30.04.2020 | 1.187 | 1.193,75 | 1.158,25 | 1.158,25 |
| 01.05.2020 | 1.141,75 | 1.165,25 | 1.131,25 | 1.152 |
| 07.05.2020 | 1.129,5 | 1.134,75 | 1.106,75 | 1.123,75 |
| 08.05.2020 | 1.147,25 | 1.167 | 1.132,5 | 1.167 |
| 11.05.2020 | 1.175 | 1.186,25 | 1.169 | 1.171,25 |
| 12.05.2020 | 1.170 | 1.187,25 | 1.162 | 1.176 |
| 13.05.2020 | 1.161,5 | 1.166,5 | 1.135,25 | 1.164,25 |
| 14.05.2020 | 1.140,25 | 1.158,75 | 1.130,25 | 1.132,5 |
| 15.05.2020 | 1.150 | 1.153,75 | 1.125,25 | 1.143,5 |
| 18.05.2020 | 1.153,5 | 1.178,25 | 1.143 | 1.155,25 |
| 19.05.2020 | 1.174,25 | 1.196 | 1.106,25 | 1.123,5 |
| 20.05.2020 | 1.111,25 | 1.147,25 | 1.096 | 1.134,75 |
| 21.05.2020 | 1.140,5 | 1.146 | 1.114 | 1.120 |
| 22.05.2020 | 1.126,25 | 1.166 | 1.124,25 | 1.151,75 |
| 25.05.2020 | 1.165,5 | 1.182,75 | 1.144,25 | 1.151,75 |
| 26.05.2020 | 1.162,5 | 1.205 | 1.161 | 1.201,25 |
| 27.05.2020 | 1.190,75 | 1.209,25 | 1.180,25 | 1.183,5 |
| 28.05.2020 | 1.200 | 1.218,75 | 1.192,75 | 1.206,75 |
| 29.05.2020 | 1.205 | 1.222 | 1.200,75 | 1.208 |
| 01.06.2020 | 1.225,25 | 1.259,25 | 1.222 | 1.254,5 |
| 02.06.2020 | 1.257,25 | 1.305 | 1.257 | 1.296,25 |
| 03.06.2020 | 1.324,5 | 1.328,75 | 1.252,5 | 1.280,25 |
| 04.06.2020 | 1.305,25 | 1.316,75 | 1.270,25 | 1.293,75 |
| 05.06.2020 | 1.287,5 | 1.309,25 | 1.283 | 1.305 |
| 08.06.2020 | 1.322,25 | 1.337 | 1.312 | 1.331 |
| 09.06.2020 | 1.331 | 1.355,75 | 1.330 | 1.339,5 |
| 10.06.2020 | 1.331 | 1.345,75 | 1.326,75 | 1.338,75 |
| 11.06.2020 | 1.322,5 | 1.344,5 | 1.290,75 | 1.296,25 |
| 12.06.2020 | 1.271,25 | 1.284 | 1.241,25 | 1.267,75 |
| 15.06.2020 | 1.267,75 | 1.289 | 1.224 | 1.226,25 |
| 16.06.2020 | 1.258,5 | 1.268,5 | 1.228,75 | 1.260,5 |
| 17.06.2020 | 1.265 | 1.338,5 | 1.261,75 | 1.323,75 |
| 18.06.2020 | 1.332,5 | 1.362,25 | 1.322 | 1.361,5 |
| 19.06.2020 | 1.375 | 1.394 | 1.367,5 | 1.370,75 |
| 22.06.2020 | 1.365,25 | 1.396 | 1.357,25 | 1.378 |
| 23.06.2020 | 1.400 | 1.419,75 | 1.358,25 | 1.374,25 |
| 24.06.2020 | 1.383,75 | 1.386,25 | 1.334 | 1.349 |
| 25.06.2020 | 1.330 | 1.360 | 1.329,25 | 1.342,5 |
| 26.06.2020 | 1.370,75 | 1.394,75 | 1.358,75 | 1.383,25 |
| 29.06.2020 | 1.372,25 | 1.377,5 | 1.340,25 | 1.345 |
| 30.06.2020 | 1.368 | 1.371,75 | 1.357,75 | 1.362,5 |
| 01.07.2020 | 1.365 | 1.400 | 1.364,75 | 1.387,75 |
| 02.07.2020 | 1.407,25 | 1.424,5 | 1.398,5 | 1.407,5 |
| 03.07.2020 | 1.424,25 | 1.444,5 | 1.418,75 | 1.444,5 |
| 06.07.2020 | 1.459,75 | 1.481,5 | 1.451,25 | 1.479,5 |
| 07.07.2020 | 1.500 | 1.553,5 | 1.498 | 1.547,5 |
| 08.07.2020 | 1.533,75 | 1.538,25 | 1.499 | 1.504,75 |
| 09.07.2020 | 1.547,75 | 1.595 | 1.546 | 1.572,75 |
| 10.07.2020 | 1.595 | 1.619,5 | 1.566,75 | 1.566,75 |
| 13.07.2020 | 1.611,25 | 1.633 | 1.593,5 | 1.633 |
| 14.07.2020 | 1.603,5 | 1.617,5 | 1.593,5 | 1.610,75 |
| 15.07.2020 | 1.633 | 1.644,25 | 1.620,75 | 1.624,25 |
| 16.07.2020 | 1.620 | 1.640,25 | 1.597,5 | 1.600,75 |
| 17.07.2020 | 1.604,5 | 1.629,75 | 1.598,75 | 1.603,75 |
| 20.07.2020 | 1.620 | 1.626,25 | 1.545 | 1.568 |
| 21.07.2020 | 1.593 | 1.622 | 1.589,5 | 1.616 |
| 22.07.2020 | 1.608,75 | 1.626,75 | 1.602 | 1.623 |
| 27.07.2020 | 1.607,5 | 1.648 | 1.605,5 | 1.624,75 |
| 28.07.2020 | 1.641,25 | 1.661,75 | 1.638 | 1.661,25 |
| 29.07.2020 | 1.675 | 1.687 | 1.663,25 | 1.684,75 |
| 30.07.2020 | 1.727 | 1.737,25 | 1.704 | 1.724,5 |
| 31.07.2020 | 1.749,5 | 1.762 | 1.646,25 | 1.648,75 |
| 03.08.2020 | 1.687,5 | 1.735,5 | 1.670,25 | 1.733 |
| 04.08.2020 | 1.768 | 1.769,25 | 1.679 | 1.720,25 |
| 05.08.2020 | 1.670 | 1.681 | 1.639 | 1.648,25 |
| 06.08.2020 | 1.642,5 | 1.676,25 | 1.628,5 | 1.637 |
| 07.08.2020 | 1.625 | 1.650 | 1.610,75 | 1.630,25 |
| 11.08.2020 | 1.638 | 1.641,25 | 1.571,75 | 1.590,25 |
| 12.08.2020 | 1.582,75 | 1.610,5 | 1.521,75 | 1.548 |
| 13.08.2020 | 1.584 | 1.612 | 1.576 | 1.605,75 |
| 14.08.2020 | 1.606 | 1.606 | 1.560 | 1.581,5 |
| 17.08.2020 | 1.556,5 | 1.563,5 | 1.533,75 | 1.559,25 |
| 18.08.2020 | 1.565 | 1.582,25 | 1.544,25 | 1.548,5 |
| 19.08.2020 | 1.537,5 | 1.600,75 | 1.532,75 | 1.599,25 |
| 20.08.2020 | 1.599,75 | 1.599,75 | 1.559,5 | 1.566,5 |
| 21.08.2020 | 1.573,5 | 1.589,5 | 1.560,25 | 1.564,75 |
| 24.08.2020 | 1.572 | 1.577,5 | 1.555 | 1.567,25 |
| 25.08.2020 | 1.594,75 | 1.621,75 | 1.578,25 | 1.605,5 |
| 26.08.2020 | 1.625 | 1.664,75 | 1.622,5 | 1.660 |
| 27.08.2020 | 1.675,25 | 1.687,75 | 1.650,5 | 1.654,5 |
| 28.08.2020 | 1.650 | 1.652,5 | 1.580 | 1.599,25 |
| 31.08.2020 | 1.637,25 | 1.677,5 | 1.629,5 | 1.649,5 |
| 01.09.2020 | 1.632,5 | 1.654,75 | 1.627 | 1.629,75 |
| 02.09.2020 | 1.660 | 1.667,25 | 1.634 | 1.645,25 |
| 03.09.2020 | 1.666,25 | 1.667,75 | 1.635,5 | 1.636 |
| 04.09.2020 | 1.586 | 1.611 | 1.571 | 1.583,5 |
| 07.09.2020 | 1.544,25 | 1.545 | 1.456,25 | 1.470,25 |
| 08.09.2020 | 1.460,75 | 1.477,5 | 1.405,75 | 1.461,25 |
| 09.09.2020 | 1.386,25 | 1.422,25 | 1.358 | 1.419,25 |
| 10.09.2020 | 1.421,25 | 1.460 | 1.413,25 | 1.450 |
| 11.09.2020 | 1.431,25 | 1.470 | 1.416,5 | 1.465 |
| 14.09.2020 | 1.600 | 1.623,5 | 1.575,75 | 1.596,25 |
| 15.09.2020 | 1.571,25 | 1.608,25 | 1.559,5 | 1.601,75 |
| 16.09.2020 | 1.602,25 | 1.693,5 | 1.599,25 | 1.676 |
| 17.09.2020 | 1.672,5 | 1.697,25 | 1.654,25 | 1.654,25 |
| 18.09.2020 | 1.643,25 | 1.649,75 | 1.622,75 | 1.636,25 |
| 23.09.2020 | 1.608,75 | 1.615 | 1.587,75 | 1.593,75 |
| 24.09.2020 | 1.552,25 | 1.555 | 1.517,75 | 1.521,75 |
| 25.09.2020 | 1.535 | 1.552,25 | 1.519,25 | 1.541 |
| 28.09.2020 | 1.556,25 | 1.585,25 | 1.541,5 | 1.585,25 |
| 29.09.2020 | 1.597 | 1.633,75 | 1.590,75 | 1.609,25 |
| 30.09.2020 | 1.620,5 | 1.629,75 | 1.599 | 1.617,25 |
| 02.10.2020 | 1.638 | 1.671 | 1.622,5 | 1.630,75 |
| 05.10.2020 | 1.654,75 | 1.687,5 | 1.651,75 | 1.687,5 |
| 06.10.2020 | 1.710,5 | 1.730 | 1.692 | 1.728,25 |
| 07.10.2020 | 1.712,5 | 1.739,25 | 1.707,5 | 1.738,75 |
| 08.10.2020 | 1.747,75 | 1.779,5 | 1.733,5 | 1.771,25 |
| 09.10.2020 | 1.769,25 | 1.772,25 | 1.745,25 | 1.749,25 |
| 12.10.2020 | 1.747,25 | 1.798,5 | 1.742,5 | 1.795,5 |
| 13.10.2020 | 1.823,75 | 1.825 | 1.757,5 | 1.764,5 |
| 14.10.2020 | 1.764,5 | 1.812,5 | 1.755,5 | 1.791,25 |
| 15.10.2020 | 1.791,75 | 1.797,5 | 1.739 | 1.754 |
| 16.10.2020 | 1.766,25 | 1.771,25 | 1.749,25 | 1.755,75 |
| 19.10.2020 | 1.771,75 | 1.825 | 1.769,25 | 1.811 |
| 20.10.2020 | 1.792,5 | 1.800,5 | 1.780,25 | 1.785 |
| 21.10.2020 | 1.796,25 | 1.798,5 | 1.766,25 | 1.772,25 |
| 22.10.2020 | 1.762 | 1.786,25 | 1.746,5 | 1.772 |
| 23.10.2020 | 1.772 | 1.783,75 | 1.760,5 | 1.770,5 |
| 26.10.2020 | 1.768,75 | 1.771,25 | 1.722 | 1.722 |
| 27.10.2020 | 1.700,75 | 1.733,5 | 1.692,75 | 1.727,75 |
| 28.10.2020 | 1.726,5 | 1.763,5 | 1.718 | 1.750,75 |
| 29.10.2020 | 1.725 | 1.741,25 | 1.717 | 1.726,75 |
| 30.10.2020 | 1.722,5 | 1.729,5 | 1.698,25 | 1.698,25 |
| 02.11.2020 | 1.688,75 | 1.712 | 1.670,25 | 1.674 |
| 04.11.2020 | 1.650 | 1.669,5 | 1.616,75 | 1.633,75 |
| 05.11.2020 | 1.669,5 | 1.717,5 | 1.666,25 | 1.717,5 |
| 06.11.2020 | 1.700,25 | 1.705,5 | 1.675,25 | 1.680,5 |
| 09.11.2020 | 1.730,5 | 1.781,25 | 1.717,75 | 1.770,75 |
| 10.11.2020 | 1.751 | 1.769,25 | 1.685,5 | 1.687 |
| 11.11.2020 | 1.648,75 | 1.676,25 | 1.631 | 1.645,25 |
| 12.11.2020 | 1.675,5 | 1.686,25 | 1.650 | 1.669,75 |
| 13.11.2020 | 1.666 | 1.680,5 | 1.641,75 | 1.666,75 |
| 16.11.2020 | 1.686,5 | 1.697,25 | 1.669,5 | 1.697,25 |
| 17.11.2020 | 1.697,25 | 1.703,25 | 1.662,5 | 1.675 |
| 18.11.2020 | 1.674 | 1.678 | 1.657 | 1.659,75 |
| 19.11.2020 | 1.648,75 | 1.650,5 | 1.633,5 | 1.644,25 |
| 20.11.2020 | 1.646,5 | 1.691,5 | 1.645,5 | 1.687,25 |
| 24.11.2020 | 1.712,5 | 1.726,25 | 1.701,25 | 1.708,75 |
| 25.11.2020 | 1.725 | 1.749 | 1.715,25 | 1.717,5 |
| 26.11.2020 | 1.732 | 1.775 | 1.725 | 1.772,25 |
| 27.11.2020 | 1.788,75 | 1.822,25 | 1.780,75 | 1.812,5 |
| 30.11.2020 | 1.836,25 | 1.853 | 1.811,75 | 1.818 |
| 01.12.2020 | 1.837,5 | 1.847 | 1.810 | 1.825 |
| 02.12.2020 | 1.832,5 | 1.836,5 | 1.802 | 1.813,75 |
| 03.12.2020 | 1.819,5 | 1.851,5 | 1.804 | 1.845,25 |
| 04.12.2020 | 1.837,75 | 1.851 | 1.806,75 | 1.815 |
| 07.12.2020 | 1.825 | 1.827,5 | 1.780 | 1.780,75 |
| 08.12.2020 | 1.750,75 | 1.785,25 | 1.750,75 | 1.773,5 |
| 09.12.2020 | 1.767,5 | 1.901,5 | 1.762,75 | 1.872,25 |
| 10.12.2020 | 1.862,5 | 2.225 | 1.859 | 2.076,5 |
| 11.12.2020 | 2.070,25 | 2.110,5 | 1.950 | 1.978,25 |
| 14.12.2020 | 2.090,75 | 2.091 | 2.004 | 2.022 |
| 15.12.2020 | 1.997,75 | 2.042,25 | 1.987,5 | 1.999,75 |
| 16.12.2020 | 2.000 | 2.026,75 | 1.983,25 | 2.007,5 |
| 17.12.2020 | 2.000 | 2.102,5 | 1.988,75 | 2.087,5 |
| 18.12.2020 | 2.100 | 2.125,5 | 2.082,75 | 2.088,5 |
| 21.12.2020 | 2.105 | 2.134,25 | 2.090,75 | 2.122,25 |
| 22.12.2020 | 2.110 | 2.119,25 | 2.060 | 2.071,75 |
| 23.12.2020 | 2.080 | 2.093,5 | 2.018,75 | 2.018,75 |
| 24.12.2020 | 2.032,5 | 2.045,25 | 1.959,5 | 1.985,5 |
| 25.12.2020 | 1.925 | 1.936,5 | 1.907,75 | 1.923 |
| 28.12.2020 | 1.900,25 | 1.988,5 | 1.891,5 | 1.926,5 |
| 29.12.2020 | 1.951,25 | 2.014 | 1.935,25 | 2.013,75 |
| 30.12.2020 | 2.013,25 | 2.032,5 | 1.982 | 2.014,5 |