ADSK
Autodesk, Inc.
23:00:01
193.82 $
0.0000 (%0.00)
Önceki Kapanış: 193.07
Düşük₺190.86
Yüksek₺197.89
ADSK: Autodesk, Inc. Arşiv
1999 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,4358
KAPANIŞ 7,4298
En Düşük
DÜŞÜK 4,25
En Yüksek
YÜKSEK 12,3594
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.1999 | 10,75 | 11,4063 | 10,6719 | 11,1875 |
| 05.01.1999 | 11,125 | 11,3125 | 11 | 11,1719 |
| 06.01.1999 | 11,3438 | 11,5 | 11,25 | 11,3906 |
| 07.01.1999 | 11,3438 | 11,3906 | 11,125 | 11,375 |
| 08.01.1999 | 11,3594 | 11,4375 | 11,3125 | 11,375 |
| 11.01.1999 | 11,3438 | 11,375 | 10,9063 | 11,0469 |
| 12.01.1999 | 10,9844 | 11,2656 | 10,7188 | 10,7188 |
| 13.01.1999 | 10,4375 | 10,7188 | 10,25 | 10,4375 |
| 14.01.1999 | 10,375 | 10,7188 | 10,3125 | 10,7188 |
| 15.01.1999 | 10,7813 | 11,2813 | 10,7813 | 11,2656 |
| 19.01.1999 | 11,6406 | 12,3594 | 11,625 | 12,125 |
| 20.01.1999 | 12,125 | 12,1406 | 11,8125 | 11,9844 |
| 21.01.1999 | 11,9375 | 12 | 11,2813 | 11,3281 |
| 22.01.1999 | 11,2813 | 11,3125 | 10,8125 | 10,9688 |
| 25.01.1999 | 10,875 | 11,25 | 10,875 | 11,0781 |
| 26.01.1999 | 11 | 11,125 | 10,9375 | 10,9531 |
| 27.01.1999 | 11,0625 | 11,375 | 11 | 11,2031 |
| 28.01.1999 | 11,2813 | 11,5 | 11,0625 | 11,0781 |
| 29.01.1999 | 11,125 | 11,2188 | 10,6563 | 11,0469 |
| 01.02.1999 | 11 | 11,0938 | 10,75 | 10,7813 |
| 02.02.1999 | 10,875 | 10,9063 | 10,5 | 10,8125 |
| 03.02.1999 | 11,0313 | 11,0313 | 10,6563 | 10,9688 |
| 04.02.1999 | 10,6875 | 10,7344 | 10,3438 | 10,4688 |
| 05.02.1999 | 10,375 | 10,4688 | 9,9688 | 10,3906 |
| 08.02.1999 | 10,25 | 10,5938 | 10,25 | 10,5781 |
| 09.02.1999 | 10,5625 | 10,5625 | 10,2813 | 10,2813 |
| 10.02.1999 | 10,2813 | 10,4063 | 10 | 10,3438 |
| 11.02.1999 | 10,3281 | 10,5625 | 10,3125 | 10,5313 |
| 12.02.1999 | 10,5 | 10,7031 | 10,3125 | 10,5938 |
| 16.02.1999 | 10,6563 | 10,6563 | 10,4688 | 10,5313 |
| 17.02.1999 | 10,3594 | 10,5313 | 10,2813 | 10,3438 |
| 18.02.1999 | 10,3125 | 10,3906 | 10 | 10,0625 |
| 19.02.1999 | 10,0781 | 10,3906 | 10,0313 | 10,3906 |
| 22.02.1999 | 10,25 | 10,375 | 10,0938 | 10,1563 |
| 23.02.1999 | 10,125 | 10,3125 | 10 | 10,2813 |
| 24.02.1999 | 9,875 | 10,8438 | 9,6094 | 10,5156 |
| 25.02.1999 | 10,1875 | 10,4375 | 10,0313 | 10,2656 |
| 26.02.1999 | 10,3125 | 10,375 | 9,9688 | 10,0313 |
| 01.03.1999 | 10,0625 | 10,4063 | 10 | 10,2188 |
| 02.03.1999 | 10,1875 | 10,4375 | 10,1563 | 10,1875 |
| 03.03.1999 | 10,2188 | 10,4219 | 10,1719 | 10,2813 |
| 04.03.1999 | 10,2813 | 10,5625 | 9,9531 | 10,0938 |
| 05.03.1999 | 10,1563 | 10,25 | 10,0625 | 10,1875 |
| 08.03.1999 | 10,2188 | 10,375 | 10,1406 | 10,2813 |
| 09.03.1999 | 10,3125 | 10,5 | 10,0313 | 10,0625 |
| 10.03.1999 | 10,0469 | 10,5156 | 10,0469 | 10,4844 |
| 11.03.1999 | 10,3438 | 10,5938 | 10,25 | 10,2969 |
| 12.03.1999 | 10,25 | 10,375 | 10,2188 | 10,3281 |
| 15.03.1999 | 10,375 | 10,5 | 10,25 | 10,4063 |
| 16.03.1999 | 10,4063 | 11,0313 | 10,2344 | 10,2969 |
| 17.03.1999 | 10,3125 | 10,4688 | 10,1875 | 10,3125 |
| 18.03.1999 | 10,3281 | 10,3281 | 10,1563 | 10,1875 |
| 19.03.1999 | 10,3906 | 10,4219 | 10,2031 | 10,3281 |
| 22.03.1999 | 10,4375 | 10,5 | 10,0156 | 10,0938 |
| 23.03.1999 | 10,0938 | 10,1094 | 9,7344 | 9,9063 |
| 24.03.1999 | 9,8438 | 10,2031 | 9,6563 | 10,1875 |
| 25.03.1999 | 10,1719 | 10,2188 | 9,8125 | 9,875 |
| 26.03.1999 | 9,8125 | 10,1875 | 9,6875 | 10,1406 |
| 29.03.1999 | 10,1563 | 10,8906 | 10,1563 | 10,8125 |
| 30.03.1999 | 10,6719 | 10,6875 | 10,2969 | 10,5156 |
| 31.03.1999 | 10,5313 | 10,875 | 10,0625 | 10,1094 |
| 01.04.1999 | 10,1875 | 10,2969 | 9,25 | 9,2969 |
| 05.04.1999 | 9,4844 | 9,8125 | 9,4063 | 9,4688 |
| 06.04.1999 | 9,5 | 9,5938 | 8,1875 | 8,9375 |
| 07.04.1999 | 9,0625 | 9,1875 | 7,5781 | 7,625 |
| 08.04.1999 | 7,6563 | 7,6563 | 7,1563 | 7,375 |
| 09.04.1999 | 7,375 | 7,4375 | 7,1563 | 7,1875 |
| 12.04.1999 | 7,25 | 7,2969 | 7,0313 | 7,2344 |
| 13.04.1999 | 7,2656 | 7,3125 | 6,5625 | 6,625 |
| 14.04.1999 | 6,7031 | 6,9688 | 6,6719 | 6,8125 |
| 15.04.1999 | 6,9375 | 7,0313 | 6,75 | 6,9375 |
| 16.04.1999 | 7,0313 | 7,3125 | 6,9063 | 7,2813 |
| 19.04.1999 | 7,2813 | 7,3125 | 7 | 7,2813 |
| 20.04.1999 | 7,2813 | 7,2969 | 6,3906 | 6,5781 |
| 21.04.1999 | 6,5938 | 6,625 | 5,7031 | 6,2656 |
| 22.04.1999 | 6,5 | 6,5 | 5,9688 | 6,2344 |
| 23.04.1999 | 6,3125 | 6,7188 | 6,1719 | 6,7188 |
| 26.04.1999 | 6,8125 | 6,9375 | 6,6563 | 6,875 |
| 27.04.1999 | 6,9375 | 7,1875 | 6,6875 | 6,9531 |
| 28.04.1999 | 6,9219 | 7,25 | 6,8438 | 7,0156 |
| 29.04.1999 | 6,9375 | 7,7344 | 6,9219 | 7,5781 |
| 30.04.1999 | 7,625 | 7,6875 | 7,1875 | 7,4375 |
| 03.05.1999 | 7,3438 | 7,4063 | 7,125 | 7,375 |
| 04.05.1999 | 7,25 | 7,2813 | 7,0781 | 7,125 |
| 05.05.1999 | 5,9688 | 6,125 | 5,5625 | 5,8906 |
| 06.05.1999 | 6 | 6,3594 | 5,8906 | 6,1719 |
| 07.05.1999 | 6,2813 | 6,8125 | 6,1563 | 6,6406 |
| 10.05.1999 | 6,6875 | 6,7188 | 6,4688 | 6,5 |
| 11.05.1999 | 6,4375 | 6,5313 | 6,2813 | 6,3125 |
| 12.05.1999 | 6,3906 | 6,5156 | 6,25 | 6,5 |
| 13.05.1999 | 6,4688 | 6,5938 | 6,4688 | 6,5 |
| 14.05.1999 | 6,4375 | 6,625 | 6,4375 | 6,5313 |
| 17.05.1999 | 6,4844 | 6,5625 | 6,4063 | 6,5469 |
| 18.05.1999 | 6,5938 | 6,8125 | 6,5 | 6,75 |
| 19.05.1999 | 6,8125 | 6,8125 | 6,6875 | 6,7656 |
| 20.05.1999 | 6,7813 | 6,9375 | 6,7813 | 6,8281 |
| 21.05.1999 | 6,875 | 7 | 6,75 | 6,9375 |
| 24.05.1999 | 6,9688 | 7,0625 | 6,7188 | 6,8281 |
| 25.05.1999 | 6,7969 | 7,1875 | 6,75 | 7 |
| 26.05.1999 | 7,0313 | 7,0625 | 6,5313 | 6,6875 |
| 27.05.1999 | 6,625 | 6,75 | 6,4063 | 6,6094 |
| 28.05.1999 | 6,125 | 6,9063 | 6,0938 | 6,9063 |
| 01.06.1999 | 6,8125 | 6,8125 | 6,2813 | 6,4844 |
| 02.06.1999 | 6,5156 | 6,5156 | 6,1875 | 6,2656 |
| 03.06.1999 | 6,3125 | 6,3125 | 6,0625 | 6,0938 |
| 04.06.1999 | 6,1094 | 6,2813 | 6,0781 | 6,2813 |
| 07.06.1999 | 6,2813 | 6,2813 | 6,0938 | 6,1094 |
| 08.06.1999 | 6,125 | 6,3594 | 6,0625 | 6,1563 |
| 09.06.1999 | 6,2031 | 6,4063 | 6,0938 | 6,1875 |
| 10.06.1999 | 6,1406 | 6,2188 | 6,0625 | 6,0625 |
| 11.06.1999 | 6,0938 | 6,0938 | 5,9375 | 5,9375 |
| 14.06.1999 | 5,9688 | 5,9688 | 5,9063 | 5,9531 |
| 15.06.1999 | 5,9531 | 6,4688 | 5,9375 | 6,2031 |
| 16.06.1999 | 6,375 | 6,5625 | 6,3125 | 6,5625 |
| 17.06.1999 | 6,4063 | 6,5938 | 6,3438 | 6,5625 |
| 18.06.1999 | 6,375 | 6,7031 | 6,375 | 6,5781 |
| 21.06.1999 | 6,625 | 6,9063 | 6,5625 | 6,7969 |
| 22.06.1999 | 6,7188 | 6,8438 | 6,6484 | 6,7344 |
| 23.06.1999 | 6,6563 | 7,0625 | 6,6563 | 7,0313 |
| 24.06.1999 | 6,9844 | 7,0938 | 6,8438 | 6,9688 |
| 25.06.1999 | 7 | 7,1094 | 6,9375 | 6,9844 |
| 28.06.1999 | 6,9375 | 7,3438 | 6,9375 | 7,3125 |
| 29.06.1999 | 7,2109 | 7,3125 | 7,1094 | 7,1406 |
| 30.06.1999 | 7,1719 | 7,4531 | 7,0938 | 7,3906 |
| 01.07.1999 | 7,3125 | 7,4375 | 7,3125 | 7,375 |
| 02.07.1999 | 7,375 | 7,5469 | 7,2344 | 7,4531 |
| 06.07.1999 | 7,4375 | 7,6563 | 7,3906 | 7,5469 |
| 07.07.1999 | 7,5625 | 7,7188 | 7,1094 | 7,2656 |
| 08.07.1999 | 7,375 | 7,4531 | 7,1875 | 7,3125 |
| 09.07.1999 | 7,25 | 7,2813 | 6,875 | 7,2813 |
| 12.07.1999 | 7,25 | 7,2656 | 6,875 | 7,0313 |
| 13.07.1999 | 7,0156 | 7,0156 | 6,6094 | 6,7344 |
| 14.07.1999 | 6,75 | 6,75 | 6,375 | 6,5469 |
| 15.07.1999 | 6,5156 | 6,9375 | 6,5 | 6,875 |
| 16.07.1999 | 6,8281 | 6,9844 | 6,7813 | 6,9375 |
| 19.07.1999 | 6,875 | 6,9063 | 6,3125 | 6,5156 |
| 20.07.1999 | 6,4844 | 6,9531 | 6,4688 | 6,5 |
| 21.07.1999 | 6,5313 | 6,625 | 6,375 | 6,5156 |
| 22.07.1999 | 6,5156 | 6,9844 | 6,4375 | 6,9531 |
| 23.07.1999 | 6,8594 | 6,875 | 6,4844 | 6,6563 |
| 26.07.1999 | 6,5234 | 6,875 | 6,5 | 6,5469 |
| 27.07.1999 | 6,6563 | 6,75 | 6,4375 | 6,625 |
| 28.07.1999 | 6,5938 | 6,625 | 6,375 | 6,6094 |
| 29.07.1999 | 6,4375 | 6,5 | 6,3125 | 6,4219 |
| 30.07.1999 | 6,4219 | 6,6875 | 6,4219 | 6,625 |
| 02.08.1999 | 6,6484 | 6,9063 | 6,625 | 6,6563 |
| 03.08.1999 | 6,625 | 6,6719 | 6,3281 | 6,3906 |
| 04.08.1999 | 6,4063 | 6,4375 | 6,125 | 6,1563 |
| 05.08.1999 | 6,1406 | 6,25 | 5,8438 | 6 |
| 06.08.1999 | 6,2188 | 6,5 | 6,1563 | 6,4375 |
| 09.08.1999 | 6,4063 | 6,4531 | 6,0625 | 6,0781 |
| 10.08.1999 | 6,0625 | 6,125 | 5,9063 | 5,9688 |
| 11.08.1999 | 6,0625 | 6,2969 | 6,0313 | 6,25 |
| 12.08.1999 | 6,25 | 6,2813 | 5,8281 | 5,9375 |
| 13.08.1999 | 6,0313 | 6,1875 | 6 | 6,1875 |
| 16.08.1999 | 6,1875 | 6,2813 | 6,0625 | 6,1719 |
| 17.08.1999 | 6,125 | 6,2656 | 6,0625 | 6,25 |
| 18.08.1999 | 6,1563 | 6,25 | 6,0625 | 6,0625 |
| 19.08.1999 | 6,0313 | 6,0625 | 5,7813 | 5,875 |
| 20.08.1999 | 5,9219 | 5,9375 | 5,6719 | 5,6875 |
| 23.08.1999 | 5,8125 | 5,8125 | 5,6094 | 5,625 |
| 24.08.1999 | 5,6406 | 5,75 | 5,4844 | 5,5 |
| 25.08.1999 | 5,5938 | 5,6094 | 5,5 | 5,5313 |
| 26.08.1999 | 5,5313 | 6,3125 | 5,4531 | 6,2031 |
| 27.08.1999 | 5,625 | 5,9219 | 5,5156 | 5,8906 |
| 30.08.1999 | 5,875 | 5,8906 | 5,7188 | 5,7656 |
| 31.08.1999 | 5,8125 | 5,8438 | 5,7188 | 5,75 |
| 01.09.1999 | 5,7656 | 5,7813 | 5,6563 | 5,7188 |
| 02.09.1999 | 5,6406 | 5,7344 | 5,6094 | 5,6875 |
| 03.09.1999 | 5,7188 | 5,9375 | 5,6406 | 5,8438 |
| 07.09.1999 | 5,8906 | 6,3281 | 5,8594 | 6,1719 |
| 08.09.1999 | 6,125 | 6,25 | 5,9375 | 6,0313 |
| 09.09.1999 | 6,0313 | 6,3125 | 6 | 6,2656 |
| 10.09.1999 | 6,3438 | 6,6563 | 6,3125 | 6,4688 |
| 13.09.1999 | 6,5 | 6,5 | 6,3281 | 6,4219 |
| 14.09.1999 | 6,3438 | 6,4531 | 6,25 | 6,3438 |
| 15.09.1999 | 6,25 | 6,25 | 6,0156 | 6,125 |
| 16.09.1999 | 6,1406 | 6,1406 | 5,875 | 6,0313 |
| 17.09.1999 | 6,0625 | 6,0625 | 5,9063 | 5,9844 |
| 20.09.1999 | 6 | 6,0313 | 5,7813 | 5,7969 |
| 21.09.1999 | 5,7813 | 5,7969 | 5,5156 | 5,7188 |
| 22.09.1999 | 5,7188 | 5,7813 | 5,625 | 5,7656 |
| 23.09.1999 | 5,7344 | 5,7656 | 5,5 | 5,5313 |
| 24.09.1999 | 5,5156 | 5,6094 | 5,375 | 5,5313 |
| 27.09.1999 | 5,5469 | 5,75 | 5,5 | 5,6563 |
| 28.09.1999 | 5,6719 | 5,6875 | 5,4219 | 5,6406 |
| 29.09.1999 | 5,6563 | 5,6875 | 5,3281 | 5,4219 |
| 30.09.1999 | 5,4844 | 5,6211 | 5,375 | 5,4688 |
| 01.10.1999 | 5,4531 | 5,4844 | 5,0781 | 5,3281 |
| 04.10.1999 | 5,3281 | 5,4844 | 5,1719 | 5,2969 |
| 05.10.1999 | 5,2813 | 5,3125 | 5,0313 | 5,1563 |
| 06.10.1999 | 5,1875 | 5,2188 | 5,0625 | 5,2188 |
| 07.10.1999 | 5,1875 | 5,25 | 5,0156 | 5,0313 |
| 08.10.1999 | 5,0625 | 5,25 | 5,0313 | 5,2344 |
| 11.10.1999 | 5,25 | 5,25 | 5,0469 | 5,1563 |
| 12.10.1999 | 5,1406 | 5,1563 | 4,9375 | 5,0781 |
| 13.10.1999 | 5,0625 | 5,0938 | 4,9844 | 5,0156 |
| 14.10.1999 | 5,0469 | 5,0625 | 4,9844 | 5,0156 |
| 15.10.1999 | 4,9844 | 5,0781 | 4,9531 | 4,9844 |
| 18.10.1999 | 5 | 5,0156 | 4,6719 | 4,7656 |
| 19.10.1999 | 4,875 | 4,8906 | 4,4688 | 4,5156 |
| 20.10.1999 | 4,5156 | 4,7656 | 4,375 | 4,6406 |
| 21.10.1999 | 4,5625 | 4,7031 | 4,4375 | 4,6719 |
| 22.10.1999 | 4,6719 | 4,7813 | 4,5938 | 4,6094 |
| 25.10.1999 | 4,6094 | 4,6563 | 4,5 | 4,5625 |
| 26.10.1999 | 4,5781 | 4,5781 | 4,3906 | 4,4375 |
| 27.10.1999 | 4,4063 | 4,4688 | 4,25 | 4,2813 |
| 28.10.1999 | 4,3828 | 4,5 | 4,3438 | 4,4688 |
| 29.10.1999 | 4,4844 | 4,6875 | 4,4688 | 4,6875 |
| 01.11.1999 | 4,7344 | 4,9063 | 4,5781 | 4,6719 |
| 02.11.1999 | 4,7188 | 4,75 | 4,5625 | 4,625 |
| 03.11.1999 | 4,6563 | 4,7969 | 4,625 | 4,7656 |
| 04.11.1999 | 4,8125 | 4,8438 | 4,4688 | 4,5 |
| 05.11.1999 | 4,625 | 4,6406 | 4,5 | 4,5156 |
| 08.11.1999 | 4,5625 | 4,9063 | 4,5156 | 4,9063 |
| 09.11.1999 | 4,9844 | 5,3438 | 4,9688 | 5,0781 |
| 10.11.1999 | 5,0625 | 5,375 | 5,0625 | 5,2656 |
| 11.11.1999 | 5,3125 | 5,3906 | 5,1875 | 5,2031 |
| 12.11.1999 | 5,2031 | 5,4844 | 5,1094 | 5,4844 |
| 15.11.1999 | 5,4844 | 5,5625 | 5,2344 | 5,3125 |
| 16.11.1999 | 5,3438 | 5,4531 | 5,3125 | 5,3906 |
| 17.11.1999 | 5,4063 | 5,4219 | 5,1563 | 5,2344 |
| 18.11.1999 | 5,25 | 5,875 | 5,2344 | 5,75 |
| 19.11.1999 | 5,8438 | 6,3281 | 5,75 | 6,1875 |
| 22.11.1999 | 6,1328 | 6,1563 | 5,7813 | 6,0156 |
| 23.11.1999 | 5,9688 | 6,4688 | 5,9219 | 6,375 |
| 24.11.1999 | 7,1406 | 7,4531 | 6,8438 | 6,9844 |
| 26.11.1999 | 7,1094 | 7,1094 | 6,625 | 6,6719 |
| 29.11.1999 | 6,7578 | 7,2344 | 6,4844 | 7,0781 |
| 30.11.1999 | 7,125 | 7,4063 | 6,8125 | 7,3281 |
| 01.12.1999 | 7,3672 | 7,4844 | 7,2188 | 7,375 |
| 02.12.1999 | 7,3594 | 7,7344 | 7,3281 | 7,6563 |
| 03.12.1999 | 7,8125 | 8,5313 | 7,75 | 8,4844 |
| 06.12.1999 | 8,4844 | 8,4844 | 8,0625 | 8,25 |
| 07.12.1999 | 8,25 | 8,3281 | 8,0625 | 8,2188 |
| 08.12.1999 | 8,2031 | 8,25 | 7,8281 | 7,8711 |
| 09.12.1999 | 7,875 | 7,9688 | 7,7813 | 7,9063 |
| 10.12.1999 | 7,9063 | 8,3125 | 7,875 | 8,1406 |
| 13.12.1999 | 8,1406 | 8,1406 | 7,5 | 7,9688 |
| 14.12.1999 | 7,9063 | 8,125 | 7,5625 | 7,625 |
| 15.12.1999 | 7,5625 | 8,0156 | 7,5625 | 7,9688 |
| 16.12.1999 | 8,0156 | 8,0313 | 7,8438 | 7,9844 |
| 17.12.1999 | 8,1094 | 8,1133 | 7,375 | 7,4844 |
| 20.12.1999 | 7,4531 | 7,9375 | 7,4375 | 7,8906 |
| 21.12.1999 | 7,8203 | 8,0313 | 7,75 | 7,9063 |
| 22.12.1999 | 7,9141 | 8,1094 | 7,8281 | 8,0156 |
| 23.12.1999 | 8,0078 | 8,1563 | 7,9375 | 7,9844 |
| 27.12.1999 | 8 | 8,0313 | 7,75 | 7,7813 |
| 28.12.1999 | 7,75 | 7,9688 | 7,7188 | 7,9531 |
| 29.12.1999 | 7,8125 | 8,3125 | 7,7969 | 8,2813 |
| 30.12.1999 | 8,2813 | 8,3125 | 7,9375 | 8 |
| 31.12.1999 | 8 | 8,5313 | 7,9375 | 8,4375 |