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
Apple Inc. logosu
AAPL
Apple Inc.
23:00:01
298.01 $
0.0000 (%0.00)
Önceki Kapanış: 295.95
Düşük₺295.62
Yüksek₺300.57
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

AAPL: Apple Inc. Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,8176
KAPANIŞ 0,8163

En Düşük

DÜŞÜK 0,2433

En Yüksek

YÜKSEK 1,34
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20000,936410,90790,9994
04.01.20000,96650,98770,90350,9152
05.01.20000,92630,98720,91960,9286
06.01.20000,94750,95540,84820,8482
07.01.20000,86160,90180,85270,8884
10.01.20000,91070,9130,8460,8728
11.01.20000,85660,88730,8080,8281
12.01.20000,84820,85270,77230,7785
13.01.20000,84360,88170,82590,8638
14.01.20000,89290,9130,88730,8968
18.01.20000,90180,94640,89680,928
19.01.20000,94310,9710,9230,9515
20.01.20001,031,081,011,01
21.01.20001,021,020,98380,9939
24.01.20000,96821,010,93860,9487
25.01.20000,93751,010,91411
26.01.20000,98211,020,97990,9838
27.01.20000,97151,010,95540,9821
28.01.20000,9660,990,89840,9074
31.01.20000,90180,92750,84380,9263
01.02.20000,92860,93750,89290,8951
02.02.20000,89960,91180,86610,8823
03.02.20000,89570,93080,89510,9224
04.02.20000,9280,98210,92520,9643
07.02.20000,96431,020,94591,02
08.02.20001,021,040,99331,03
09.02.20001,021,0511,01
10.02.20001,011,020,97431,01
11.02.20001,011,020,96650,971
14.02.20000,9761,030,96991,03
15.02.20001,031,071,031,06
16.02.20001,051,0511,02
17.02.20001,031,031,011,03
18.02.20001,021,030,990,9933
22.02.20000,98331,040,95261,02
23.02.20001,011,060,99111,04
24.02.20001,051,060,99781,03
25.02.20001,031,040,98330,9855
28.02.20000,98331,030,96761,01
29.02.20001,011,051,011,02
01.03.20001,061,181,061,16
02.03.20001,131,141,081,09
03.03.20001,111,141,071,14
06.03.20001,121,151,121,12
07.03.20001,131,141,081,1
08.03.20001,11,111,061,09
09.03.20001,081,121,061,09
10.03.20001,091,141,081,12
13.03.20001,091,131,071,08
14.03.20001,081,111,021,02
15.03.20001,031,071,021,04
16.03.20001,051,091,021,09
17.03.20001,071,121,071,12
20.03.20001,11,131,091,1
21.03.20001,091,221,091,2
22.03.20001,191,291,171,29
23.03.20001,271,341,251,26
24.03.20001,271,291,211,24
27.03.20001,231,291,221,25
28.03.20001,231,271,221,24
29.03.20001,241,241,191,21
30.03.20001,191,231,121,12
31.03.20001,141,231,121,21
03.04.20001,211,251,161,19
04.04.20001,181,191,041,14
05.04.20001,131,191,111,16
06.04.20001,171,21,11,12
07.04.20001,141,181,121,18
10.04.20001,181,191,111,12
11.04.20001,11,111,051,07
12.04.20001,061,060,93640,9755
13.04.20000,99551,070,96881,02
14.04.20000,9761,050,97320,9989
17.04.20000,97771,110,97381,11
18.04.20001,11,131,071,13
19.04.20001,131,161,071,08
20.04.20001,11,111,051,06
24.04.20001,031,081,021,08
25.04.20001,091,151,091,15
26.04.20001,131,141,071,08
27.04.20001,051,131,041,13
28.04.20001,141,141,081,11
01.05.20001,111,121,091,11
02.05.20001,11,131,051,05
03.05.20001,061,080,99671,03
04.05.20001,031,030,98720,9883
05.05.20000,98941,020,98861,01
08.05.200011,020,98210,9833
09.05.20000,98490,99330,93640,9414
10.05.20000,92910,93750,88170,8867
11.05.20000,90510,93080,88390,918
12.05.20000,94640,98660,93540,9609
15.05.20000,96480,96480,8940,9018
16.05.20000,93320,97380,91740,9436
17.05.20000,92520,92580,89620,9051
18.05.20000,91960,93690,89840,8996
19.05.20000,88620,88620,83370,8393
22.05.20000,83710,83710,76790,803
23.05.20000,8080,83370,76450,7662
24.05.20000,76950,80130,74110,7829
25.05.20000,79020,82730,76790,7792
26.05.20000,78570,80250,76120,7712
30.05.20000,78240,78680,72990,7818
31.05.20000,77570,81470,74830,75
01.06.20000,72990,79970,71760,7958
02.06.20000,83710,89060,79460,8265
05.06.20000,83320,85050,80080,8153
06.06.20000,82120,86380,80640,8292
07.06.20000,83590,86610,81810,8622
08.06.20000,87170,87950,83150,8465
09.06.20000,86380,87440,84260,8549
12.06.20000,86050,86110,81140,8142
13.06.20000,81420,84540,78740,8438
14.06.20000,84540,85940,80470,8075
15.06.20000,81470,83370,79460,8248
16.06.20000,83480,83710,79520,8142
19.06.20000,80860,87390,80190,8627
20.06.20000,87950,9280,87840,904
21.06.20000,90181,020,89840,9933
22.06.20000,99551,030,95650,9598
23.06.20000,96040,97550,90740,923
26.06.20000,93750,97770,93080,9665
27.06.20000,96040,99110,92190,9241
28.06.20000,9520,98880,91960,9721
29.06.20000,94750,96320,91180,9152
30.06.20000,94310,9810,9230,9353
03.07.20000,93080,96990,93080,952
05.07.20000,95090,98550,90630,9219
06.07.20000,93750,94530,88620,9252
07.07.20000,93920,97880,93080,9721
10.07.20000,9661,040,95981,02
11.07.20001,021,060,991,02
12.07.20001,041,051,011,05
13.07.20001,041,080,97771,01
14.07.20001,021,051,021,03
17.07.20001,041,051,021,04
18.07.20001,041,051,021,02
19.07.20000,98551,010,92410,9409
20.07.20000,98211,020,96650,9844
21.07.20000,97070,99330,94530,9565
24.07.20000,93860,94420,84820,8694
25.07.20000,89840,9040,87610,894
26.07.20000,89010,91520,87950,894
27.07.20000,89290,95090,89060,9286
28.07.20000,93360,93750,83710,8627
31.07.20000,87780,92190,87050,9074
01.08.20000,89840,91350,87950,8806
02.08.20000,8750,89170,84260,8438
03.08.20000,81360,85830,79020,8571
04.08.20000,88340,91520,8270,846
07.08.20000,85490,87610,84260,856
08.08.20000,8560,85710,8270,8348
09.08.20000,85940,8650,84380,8482
10.08.20000,85710,8650,8460,8493
11.08.20000,83650,85710,81360,8516
14.08.20000,84990,85160,8270,8404
15.08.20000,84380,8560,83040,8337
16.08.20000,83710,8750,83590,8661
17.08.20000,86380,93640,86270,9185
18.08.20000,91740,92520,89060,8929
21.08.20000,89730,92080,88620,9018
22.08.20000,9040,94310,89960,923
23.08.20000,91910,97770,91180,9699
24.08.20000,97631,010,95311
25.08.20001,011,031,011,01
28.08.20001,021,051,021,04
29.08.20001,031,061,031,06
30.08.20001,051,071,051,06
31.08.20001,051,11,051,09
01.09.20001,091,141,091,13
05.09.20001,121,151,111,11
06.09.20001,11,111,031,04
07.09.20001,061,121,041,11
08.09.20001,11,11,041,05
11.09.20001,051,081,041,04
12.09.20001,021,071,021,03
13.09.20001,011,061,011,04
14.09.20001,051,061,011,02
15.09.20001,031,040,96880,9863
18.09.20000,98661,080,98331,08
19.09.20001,071,081,051,07
20.09.20001,061,11,051,09
21.09.20001,041,060,98661,01
22.09.20000,89840,93640,89290,9319
25.09.20000,9420,99110,9420,9554
26.09.20000,9520,97770,91740,9185
27.09.20000,92410,9420,86160,8739
28.09.20000,88060,96090,85940,9554
29.09.20000,50340,51790,45310,4598
02.10.20000,47320,47770,41960,433
03.10.20000,44530,44640,39620,3984
04.10.20000,39960,42410,39060,4219
05.10.20000,41960,43750,39290,394
06.10.20000,40510,40960,3750,3962
09.10.20000,4040,40850,37720,3884
10.10.20000,38620,40070,36610,3728
11.10.20000,35940,3750,34150,3505
12.10.20000,36270,37170,34820,3571
13.10.20000,36160,39510,35710,394
16.10.20000,39840,41520,38170,3839
17.10.20000,38730,39170,35160,3594
18.10.20000,34710,37610,33480,3594
19.10.20000,34210,35380,3270,3382
20.10.20000,34040,36380,33820,3482
23.10.20000,35710,36720,34710,3638
24.10.20000,36940,37280,33590,3371
25.10.20000,34040,34260,32920,3304
26.10.20000,33590,33710,31250,3304
27.10.20000,33710,34260,31920,3315
30.10.20000,34150,3560,33480,3449
31.10.20000,35270,36160,34380,3493
01.11.20000,34710,37280,34710,3661
02.11.20000,37720,40070,37610,3984
03.11.20000,41070,41070,39170,3973
06.11.20000,40070,4040,37280,3828
07.11.20000,38390,38950,37170,3806
08.11.20000,38170,38280,35380,3583
09.11.20000,35490,36610,34040,3605
10.11.20000,34570,35490,34040,3404
13.11.20000,33480,35710,32590,346
14.11.20000,3560,36610,34930,3616
15.11.20000,35770,36050,34380,3549
16.11.20000,34820,35380,33710,3393
17.11.20000,34260,34380,32590,3304
20.11.20000,3320,34820,32590,3382
21.11.20000,34260,34820,33480,3359
22.11.20000,33590,34150,32810,3304
24.11.20000,33680,34820,33590,3449
27.11.20000,35490,3560,33040,3337
28.11.20000,33370,33930,32030,322
29.11.20000,32310,3270,3080,3136
30.11.20000,2980,30360,2880,2946
01.12.20000,30360,31250,30020,3047
04.12.20000,30690,30690,29350,298
05.12.20000,30250,31140,29240,3036
06.12.20000,26120,26790,250,2556
07.12.20000,25780,26560,250,2556
08.12.20000,26450,27340,25780,269
11.12.20000,27120,27460,26560,2712
12.12.20000,27230,28570,26790,2746
13.12.20000,27790,27790,26560,2679
14.12.20000,26840,27230,25780,2578
15.12.20000,260,26230,250,2511
18.12.20000,260,26120,24890,2545
19.12.20000,25670,27230,250,25
20.12.20000,24610,26120,24330,2567
21.12.20000,25450,26790,24780,2511
22.12.20000,25220,26790,25220,2679
26.12.20000,26560,26790,25450,2623
27.12.20000,25610,26450,25340,2645
28.12.20000,25670,26670,25560,2645
29.12.20000,26230,26790,25890,2656