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
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,772
KAPANIŞ 8,8085
En Düşük
DÜŞÜK 6,0469
En Yüksek
YÜKSEK 10,5475
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2001 | 6,7031 | 6,7031 | 6,0469 | 6,4219 |
| 03.01.2001 | 6,4297 | 6,875 | 6,4141 | 6,8281 |
| 04.01.2001 | 6,6875 | 7,3906 | 6,6875 | 7,3281 |
| 05.01.2001 | 7,3125 | 7,3438 | 7,0313 | 7,25 |
| 08.01.2001 | 7,2188 | 7,25 | 6,9375 | 7,2031 |
| 09.01.2001 | 7,3594 | 8,5469 | 7,3438 | 8,2969 |
| 10.01.2001 | 8,1094 | 9,1406 | 8,0781 | 8,8594 |
| 11.01.2001 | 8,6875 | 8,9844 | 8,5469 | 8,6875 |
| 12.01.2001 | 8,6094 | 9 | 8,5938 | 8,8789 |
| 16.01.2001 | 8,8906 | 9,125 | 8,7813 | 9,0625 |
| 17.01.2001 | 9,1875 | 9,8125 | 9,1563 | 9,625 |
| 18.01.2001 | 9,4531 | 9,7188 | 9,3125 | 9,5352 |
| 19.01.2001 | 9,4375 | 9,8438 | 9,4375 | 9,75 |
| 22.01.2001 | 9,625 | 9,9688 | 9,4844 | 9,9063 |
| 23.01.2001 | 9,7188 | 9,7813 | 9,5313 | 9,75 |
| 24.01.2001 | 9,625 | 9,8125 | 9,25 | 9,3438 |
| 25.01.2001 | 9,1953 | 9,75 | 9,0313 | 9,3906 |
| 26.01.2001 | 9,3125 | 9,3281 | 8,9688 | 9,3281 |
| 29.01.2001 | 9,1641 | 9,6875 | 9,1563 | 9,5352 |
| 30.01.2001 | 9,5 | 9,5 | 9,25 | 9,3125 |
| 31.01.2001 | 9,2969 | 9,3125 | 8,8438 | 9,2188 |
| 01.02.2001 | 9,25 | 9,2891 | 9,0938 | 9,1563 |
| 02.02.2001 | 9,1094 | 9,1875 | 8,7969 | 8,7969 |
| 05.02.2001 | 8,7734 | 9,0781 | 8,6094 | 9,0156 |
| 06.02.2001 | 9,1172 | 9,375 | 9,0313 | 9,2344 |
| 07.02.2001 | 9,1563 | 9,1875 | 8,875 | 9 |
| 08.02.2001 | 8,9844 | 9,2656 | 8,9531 | 9,1563 |
| 09.02.2001 | 9,1563 | 9,1563 | 8,9063 | 8,9375 |
| 12.02.2001 | 8,9063 | 9 | 8,6719 | 8,875 |
| 13.02.2001 | 8,8906 | 9,1719 | 8,8281 | 8,8438 |
| 14.02.2001 | 8,8125 | 8,9688 | 8,8125 | 8,9219 |
| 15.02.2001 | 8,9297 | 9,1875 | 8,9219 | 9,0156 |
| 16.02.2001 | 9 | 9,0938 | 8,6563 | 9 |
| 20.02.2001 | 9,0469 | 9,0625 | 8,6563 | 8,8438 |
| 21.02.2001 | 8,6719 | 8,8242 | 8,1875 | 8,2656 |
| 22.02.2001 | 8,0625 | 8,9219 | 8,0625 | 8,2813 |
| 23.02.2001 | 8,6563 | 9,1875 | 8,25 | 9,0352 |
| 26.02.2001 | 9,1797 | 9,8438 | 9,125 | 9,7656 |
| 27.02.2001 | 9,4688 | 9,6094 | 8,9375 | 9,1563 |
| 28.02.2001 | 9,2031 | 9,625 | 9,1406 | 9,5313 |
| 01.03.2001 | 9,4375 | 9,5938 | 9,125 | 9,5938 |
| 02.03.2001 | 9,3516 | 9,8594 | 9,0469 | 9,5156 |
| 05.03.2001 | 9,5 | 9,6406 | 9,2969 | 9,3281 |
| 06.03.2001 | 9,4219 | 9,8438 | 9,4063 | 9,7813 |
| 07.03.2001 | 9,7813 | 10,0938 | 9,7656 | 9,8594 |
| 08.03.2001 | 9,8438 | 9,9219 | 9,5 | 9,6406 |
| 09.03.2001 | 9,5 | 9,6875 | 8,8438 | 9,6875 |
| 12.03.2001 | 9,5313 | 9,5625 | 8,7188 | 8,7813 |
| 13.03.2001 | 8,8125 | 9,2813 | 8,8125 | 9,0938 |
| 14.03.2001 | 8,7031 | 9,0156 | 8,625 | 8,75 |
| 15.03.2001 | 8,8281 | 9,0156 | 8,25 | 8,2656 |
| 16.03.2001 | 7,6719 | 8,4375 | 7,6563 | 8,3906 |
| 19.03.2001 | 8,2813 | 8,6094 | 7,0938 | 7,9375 |
| 20.03.2001 | 8,0625 | 8,3438 | 7,7656 | 8,1406 |
| 21.03.2001 | 8,1719 | 8,1875 | 7,6875 | 7,7031 |
| 22.03.2001 | 7,8594 | 8,1094 | 7,4844 | 7,918 |
| 23.03.2001 | 8,125 | 8,2656 | 8,0625 | 8,125 |
| 26.03.2001 | 8,1484 | 8,375 | 8,125 | 8,1875 |
| 27.03.2001 | 8,2031 | 8,5625 | 8,0938 | 8,4219 |
| 28.03.2001 | 8,3906 | 8,3906 | 7,625 | 7,7813 |
| 29.03.2001 | 7,6328 | 8,0469 | 7,625 | 7,7031 |
| 30.03.2001 | 7,7188 | 7,7656 | 7,375 | 7,6406 |
| 02.04.2001 | 7,4688 | 7,5313 | 6,1719 | 6,5313 |
| 03.04.2001 | 6,5625 | 6,9023 | 6,25 | 6,2969 |
| 04.04.2001 | 6,3125 | 7,3594 | 6,2813 | 6,625 |
| 05.04.2001 | 6,9531 | 7,6563 | 6,9375 | 7,6133 |
| 06.04.2001 | 7,2773 | 7,5938 | 7,125 | 7,4063 |
| 09.04.2001 | 7,405 | 7,4975 | 7,24 | 7,3025 |
| 10.04.2001 | 7,2425 | 7,6375 | 7,2425 | 7,48 |
| 11.04.2001 | 7,625 | 7,81 | 7,3775 | 7,5 |
| 12.04.2001 | 7,6225 | 7,96 | 7,46 | 7,805 |
| 16.04.2001 | 7,7425 | 7,9 | 7,68 | 7,7825 |
| 17.04.2001 | 7,6775 | 8,1225 | 7,67 | 8,105 |
| 18.04.2001 | 8,125 | 9,0625 | 8,125 | 8,75 |
| 19.04.2001 | 8,875 | 9,3475 | 8,75 | 9,3225 |
| 20.04.2001 | 9,1375 | 9,3575 | 9,1225 | 9,195 |
| 23.04.2001 | 9,07 | 9,075 | 8,45 | 8,595 |
| 24.04.2001 | 8,5125 | 8,98 | 8,375 | 8,655 |
| 25.04.2001 | 8,665 | 8,9375 | 8,645 | 8,7225 |
| 26.04.2001 | 8,85 | 8,965 | 8,675 | 8,8025 |
| 27.04.2001 | 8,8075 | 8,95 | 8,6425 | 8,89 |
| 30.04.2001 | 8,96 | 9,0025 | 8,645 | 8,715 |
| 01.05.2001 | 8,6875 | 9,1 | 8,6375 | 9,015 |
| 02.05.2001 | 9,0125 | 9,23 | 8,975 | 9,1025 |
| 03.05.2001 | 9,0675 | 9,125 | 8,9275 | 9,0525 |
| 04.05.2001 | 8,8425 | 9,2875 | 8,5875 | 9,125 |
| 07.05.2001 | 9,125 | 9,175 | 8,9875 | 9,0275 |
| 08.05.2001 | 9,125 | 9,125 | 8,725 | 9,0575 |
| 09.05.2001 | 9,075 | 9,3475 | 8,63 | 9,24 |
| 10.05.2001 | 9,2925 | 9,5 | 8,915 | 9,0425 |
| 11.05.2001 | 9,04 | 9,1 | 8,74 | 8,8075 |
| 14.05.2001 | 8,775 | 8,9575 | 8,6025 | 8,7225 |
| 15.05.2001 | 8,7725 | 9,0125 | 8,65 | 8,8975 |
| 16.05.2001 | 8,8575 | 9,52 | 8,8175 | 9,3775 |
| 17.05.2001 | 9,385 | 9,7875 | 9,385 | 9,405 |
| 18.05.2001 | 8,88 | 9,1125 | 8,0025 | 8,4 |
| 21.05.2001 | 8,215 | 8,6375 | 8,0775 | 8,5025 |
| 22.05.2001 | 8,6225 | 8,6275 | 8,435 | 8,5475 |
| 23.05.2001 | 8,55 | 8,55 | 8,1875 | 8,2125 |
| 24.05.2001 | 8,205 | 8,625 | 8,2025 | 8,5475 |
| 25.05.2001 | 8,55 | 8,55 | 8,325 | 8,365 |
| 29.05.2001 | 8,33 | 8,3375 | 7,8875 | 7,915 |
| 30.05.2001 | 7,8925 | 7,9075 | 7,55 | 7,64 |
| 31.05.2001 | 7,565 | 7,9125 | 7,5575 | 7,6325 |
| 01.06.2001 | 7,725 | 7,9875 | 7,72 | 7,895 |
| 04.06.2001 | 7,99 | 8,1325 | 7,9575 | 8,1325 |
| 05.06.2001 | 8,15 | 8,7125 | 8,1275 | 8,3875 |
| 06.06.2001 | 8,455 | 8,665 | 8,39 | 8,5 |
| 07.06.2001 | 8,3625 | 8,7425 | 8,34 | 8,68 |
| 08.06.2001 | 8,71 | 9,05 | 8,6325 | 8,875 |
| 11.06.2001 | 8,86 | 8,8675 | 8,465 | 8,595 |
| 12.06.2001 | 8,5875 | 8,8 | 8,25 | 8,6625 |
| 13.06.2001 | 8,81 | 8,9225 | 8,675 | 8,685 |
| 14.06.2001 | 8,6625 | 8,6775 | 8,5075 | 8,6 |
| 15.06.2001 | 8,63 | 8,8125 | 8,2725 | 8,7725 |
| 18.06.2001 | 8,8175 | 8,82 | 8,465 | 8,495 |
| 19.06.2001 | 8,62 | 8,81 | 8,62 | 8,735 |
| 20.06.2001 | 8,795 | 8,8 | 8,5475 | 8,7225 |
| 21.06.2001 | 8,58 | 9,065 | 8,5675 | 8,855 |
| 22.06.2001 | 8,8475 | 8,9075 | 8,35 | 8,495 |
| 25.06.2001 | 8,5375 | 8,8125 | 8,475 | 8,625 |
| 26.06.2001 | 8,625 | 8,855 | 8,5075 | 8,75 |
| 27.06.2001 | 8,7825 | 9,03 | 8,725 | 8,92 |
| 28.06.2001 | 8,9575 | 9,1775 | 8,9375 | 9,045 |
| 29.06.2001 | 9,025 | 9,3375 | 8,9625 | 9,325 |
| 02.07.2001 | 9,25 | 9,3 | 9,135 | 9,23 |
| 03.07.2001 | 9,2475 | 9,2475 | 8,92 | 9,0125 |
| 05.07.2001 | 8,985 | 9 | 8,7475 | 8,8 |
| 06.07.2001 | 8,75 | 8,7525 | 8,375 | 8,45 |
| 09.07.2001 | 8,465 | 8,8375 | 8,4525 | 8,715 |
| 10.07.2001 | 8,7375 | 9,1125 | 8,725 | 8,7525 |
| 11.07.2001 | 8,755 | 9,075 | 8,75 | 8,7875 |
| 12.07.2001 | 8,9875 | 9,7425 | 8,95 | 9,7 |
| 13.07.2001 | 9,5875 | 9,6 | 9,3525 | 9,37 |
| 16.07.2001 | 9,37 | 9,5075 | 9,2225 | 9,475 |
| 17.07.2001 | 9,4125 | 9,62 | 9,175 | 9,5625 |
| 18.07.2001 | 9,4 | 9,425 | 8,925 | 9,025 |
| 19.07.2001 | 9,0275 | 9,3 | 8,75 | 8,82 |
| 20.07.2001 | 8,75 | 9,1125 | 8,7225 | 9 |
| 23.07.2001 | 9,1 | 9,2125 | 8,75 | 8,795 |
| 24.07.2001 | 8,7675 | 8,91 | 8,45 | 8,5125 |
| 25.07.2001 | 8,5625 | 8,82 | 8,5525 | 8,7375 |
| 26.07.2001 | 8,7475 | 9,05 | 8,6725 | 8,875 |
| 27.07.2001 | 8,85 | 9,14 | 8,8375 | 8,9475 |
| 30.07.2001 | 8,94 | 9,3175 | 8,8525 | 9,085 |
| 31.07.2001 | 9,1225 | 9,5 | 9,0825 | 9,3225 |
| 01.08.2001 | 9,265 | 9,545 | 9,2375 | 9,54 |
| 02.08.2001 | 9,45 | 9,65 | 9,245 | 9,6375 |
| 03.08.2001 | 9,5475 | 9,62 | 9,44 | 9,445 |
| 06.08.2001 | 9,47 | 9,475 | 8,7825 | 9,075 |
| 07.08.2001 | 9,0625 | 9,25 | 8,93 | 8,955 |
| 08.08.2001 | 8,93 | 9,1925 | 8,875 | 9,0225 |
| 09.08.2001 | 9,0075 | 9,325 | 9 | 9,3 |
| 10.08.2001 | 9,2975 | 9,3125 | 8,925 | 9,02 |
| 13.08.2001 | 9,05 | 9,315 | 9,03 | 9,2525 |
| 14.08.2001 | 9,25 | 9,3925 | 9,1 | 9,1025 |
| 15.08.2001 | 9,1575 | 9,1625 | 8,875 | 8,8925 |
| 16.08.2001 | 8,8525 | 8,855 | 8,365 | 8,7125 |
| 17.08.2001 | 8,4425 | 9,08 | 8,435 | 8,7725 |
| 20.08.2001 | 8,925 | 9,26 | 8,75 | 9,26 |
| 21.08.2001 | 9,225 | 9,56 | 9,1375 | 9,1775 |
| 22.08.2001 | 9,18 | 9,5 | 9,15 | 9,39 |
| 23.08.2001 | 9,41 | 9,5125 | 9,2825 | 9,49 |
| 24.08.2001 | 9,5075 | 9,7075 | 9,45 | 9,65 |
| 27.08.2001 | 9,6325 | 9,71 | 9,595 | 9,6175 |
| 28.08.2001 | 9,575 | 9,7075 | 9,46 | 9,5775 |
| 29.08.2001 | 9,615 | 9,7625 | 9,585 | 9,7075 |
| 30.08.2001 | 9,625 | 9,6425 | 9,3375 | 9,4425 |
| 31.08.2001 | 9,4125 | 9,7075 | 9,375 | 9,585 |
| 04.09.2001 | 9,5775 | 9,595 | 8,9875 | 9,055 |
| 05.09.2001 | 9,0625 | 9,1125 | 8,7875 | 8,945 |
| 06.09.2001 | 8,77 | 8,8825 | 8,615 | 8,615 |
| 07.09.2001 | 8,6175 | 9,0875 | 8,6125 | 8,7775 |
| 10.09.2001 | 8,775 | 8,97 | 8,675 | 8,8275 |
| 17.09.2001 | 8,5375 | 8,655 | 8,36 | 8,5 |
| 18.09.2001 | 8,4975 | 8,5 | 7,9 | 8,0025 |
| 19.09.2001 | 7,95 | 8,025 | 7,385 | 7,725 |
| 20.09.2001 | 7,675 | 8,2125 | 7,525 | 7,875 |
| 21.09.2001 | 7,55 | 8,0575 | 7,475 | 7,9625 |
| 24.09.2001 | 8,06 | 8,125 | 7,7775 | 7,9875 |
| 25.09.2001 | 7,9675 | 8,46 | 7,845 | 7,9475 |
| 26.09.2001 | 7,91 | 7,985 | 7,3325 | 7,4 |
| 27.09.2001 | 7,4 | 7,62 | 7,05 | 7,5675 |
| 28.09.2001 | 7,625 | 8,0925 | 7,51 | 8,015 |
| 01.10.2001 | 7,6 | 7,8375 | 7,575 | 7,75 |
| 02.10.2001 | 7,6425 | 8,12 | 7,63 | 8,035 |
| 03.10.2001 | 7,97 | 8,9625 | 7,8625 | 8,74 |
| 04.10.2001 | 8,75 | 8,8625 | 8,465 | 8,5 |
| 05.10.2001 | 8,475 | 8,5675 | 8,2775 | 8,43 |
| 08.10.2001 | 8,4025 | 8,8175 | 8,3125 | 8,48 |
| 09.10.2001 | 8,455 | 8,51 | 8,325 | 8,415 |
| 10.10.2001 | 8,435 | 8,7475 | 8,35 | 8,7075 |
| 11.10.2001 | 8,7475 | 9,0875 | 8,7 | 9,085 |
| 12.10.2001 | 8,98 | 9,075 | 8,745 | 8,9375 |
| 15.10.2001 | 8,76 | 8,995 | 8,6375 | 8,9 |
| 16.10.2001 | 8,925 | 9,12 | 8,7775 | 9,1 |
| 17.10.2001 | 9,125 | 9,2375 | 8,6675 | 8,67 |
| 18.10.2001 | 8,6775 | 8,95 | 8,63 | 8,8475 |
| 19.10.2001 | 8,8725 | 9,0475 | 8,725 | 9,0275 |
| 22.10.2001 | 8,95 | 9,15 | 8,9025 | 9,0625 |
| 23.10.2001 | 9,0625 | 9,235 | 9,0125 | 9,12 |
| 24.10.2001 | 9,09 | 9,3125 | 9,0875 | 9,3125 |
| 25.10.2001 | 9,1725 | 9,2475 | 8,9375 | 9,16 |
| 26.10.2001 | 9,1375 | 9,25 | 8,9875 | 9,0475 |
| 29.10.2001 | 9,015 | 9,025 | 8,7 | 8,7 |
| 30.10.2001 | 8,7125 | 8,7125 | 8,39 | 8,405 |
| 31.10.2001 | 8,41 | 8,6125 | 8,1975 | 8,305 |
| 01.11.2001 | 8,3375 | 8,65 | 8,3 | 8,555 |
| 02.11.2001 | 8,645 | 8,6475 | 8,325 | 8,5 |
| 05.11.2001 | 8,45 | 8,725 | 8,45 | 8,5875 |
| 06.11.2001 | 8,5875 | 8,9125 | 8,5425 | 8,895 |
| 07.11.2001 | 8,8875 | 8,9675 | 8,7325 | 8,75 |
| 08.11.2001 | 8,7525 | 8,775 | 8,175 | 8,3225 |
| 09.11.2001 | 8,3125 | 8,6375 | 8,2575 | 8,605 |
| 12.11.2001 | 8,6 | 8,625 | 8,3775 | 8,5375 |
| 13.11.2001 | 8,6 | 9,1475 | 8,575 | 9,005 |
| 14.11.2001 | 9,0625 | 9,12 | 8,715 | 8,8325 |
| 15.11.2001 | 8,76 | 8,8375 | 8,475 | 8,4875 |
| 16.11.2001 | 8,6125 | 9,2625 | 8,61 | 9,2425 |
| 19.11.2001 | 9,2625 | 9,31 | 9,0325 | 9,07 |
| 20.11.2001 | 9,04 | 9,5775 | 9,04 | 9,1575 |
| 21.11.2001 | 9,1075 | 9,195 | 8,95 | 9,0475 |
| 23.11.2001 | 9,01 | 9,1075 | 9 | 9,06 |
| 26.11.2001 | 9,105 | 9,2625 | 9,105 | 9,22 |
| 27.11.2001 | 9,1475 | 9,4 | 9,1175 | 9,17 |
| 28.11.2001 | 9,1675 | 9,32 | 9,0675 | 9,105 |
| 29.11.2001 | 9,1475 | 9,3875 | 9,115 | 9,3875 |
| 30.11.2001 | 9,25 | 9,3 | 9,1125 | 9,3 |
| 03.12.2001 | 9,175 | 9,235 | 9,075 | 9,1725 |
| 04.12.2001 | 9,165 | 9,3125 | 9,1475 | 9,2875 |
| 05.12.2001 | 9,265 | 9,9875 | 9,265 | 9,775 |
| 06.12.2001 | 9,6625 | 10,05 | 9,63 | 9,9075 |
| 07.12.2001 | 9,7725 | 9,895 | 9,7025 | 9,8 |
| 10.12.2001 | 9,765 | 10,0375 | 9,75 | 9,975 |
| 11.12.2001 | 9,99 | 10,5475 | 9,9875 | 10,1825 |
| 12.12.2001 | 10,1625 | 10,3225 | 9,8475 | 10,07 |
| 13.12.2001 | 9,91 | 9,9125 | 9,725 | 9,75 |
| 14.12.2001 | 9,72 | 9,8875 | 9,68 | 9,6975 |
| 17.12.2001 | 9,6975 | 9,99 | 9,69 | 9,9875 |
| 18.12.2001 | 9,9725 | 10,0625 | 9,61 | 9,795 |
| 19.12.2001 | 9,75 | 9,8725 | 9,6625 | 9,82 |
| 20.12.2001 | 9,8025 | 9,8025 | 9,2125 | 9,2675 |
| 21.12.2001 | 9,32 | 9,61 | 9,2825 | 9,545 |
| 24.12.2001 | 9,5525 | 9,615 | 9,4525 | 9,485 |
| 26.12.2001 | 9,4775 | 9,55 | 9,43 | 9,465 |
| 27.12.2001 | 9,47 | 9,5825 | 9,3825 | 9,425 |
| 28.12.2001 | 9,45 | 9,54 | 9,3 | 9,325 |
| 31.12.2001 | 9,3225 | 9,545 | 9,3075 | 9,3175 |