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
Dow Jones Industrial Average logosu
^DJI
Dow Jones Industrial Average
23:45:00
51564.7 $
0.0000 (%0.00)
Önceki Kapanış: 51492.55
Düşük₺51554.53
Yüksek₺51949.26
AL
SAT
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

^DJI: Dow Jones Industrial Average Arşiv

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8.877,9865
KAPANIŞ 8.885,6547

En Düşük

DÜŞÜK 6.469,9502

En Yüksek

YÜKSEK 10.580,3301
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20098.772,259.065,28038.760,78039.034,6904
05.01.20099.027,12999.034,37018.892,36048.952,8896
06.01.20098.954,57039.088,05968.940,95029.015,0996
07.01.20098.996,94048.996,94048.719,91998.769,7002
08.01.20098.769,94048.770,01958.651,19048.742,46
09.01.20098.738,79988.769,62018.576,968.599,1797
12.01.20098.599,25988.602,59968.421,08018.473,9697
13.01.20098.474,61048.522,08018.376,87998.448,5596
14.01.20098.446,00988.446,258.140,72028.200,1396
15.01.20098.196,24028.286,16027.995,12998.212,4902
16.01.20098.215,66998.341,20028.109,33988.281,2197
20.01.20098.279,62998.291,98057.939,93027.949,0898
21.01.20097.949,16998.243,54987.936,18998.228,0996
22.01.20098.224,42978.224,83017.957,14018.122,7998
23.01.20098.108,798.152,58987.909,02988.077,5601
26.01.20098.078,048.231,67978.023,16028.116,0298
27.01.20098.117,39018.225,798.083,14018.174,73
28.01.20098.175,93028.405,87018.175,93028.375,4502
29.01.20098.373,05968.373,13968.137,93998.149,0098
30.01.20098.149,00988.195,75987.961,91998.000,8599
02.02.20098.000,62018.000,62017.867,37017.936,75
03.02.20097.936,99028.111,56987.905,528.078,3599
04.02.20098.070,31988.162,14997.929,25987.956,6602
05.02.20097.954,83018.107,83017.845,31018.063,0698
06.02.20098.056,37998.312,37018.052,24028.280,5898
09.02.20098.281,37998.315,07038.196,24028.270,8701
10.02.20098.269,36048.269,44047.848,74027.888,8799
11.02.20097.887,04987.983,74027.852,16027.939,5298
12.02.20097.931,97027.938,81987.693,987.932,7598
13.02.20097.9337.970,83987.840,45027.850,4102
17.02.20097.845,62997.845,62997.551,00987.552,6001
18.02.20097.546,35017.617,75987.479,97027.555,6299
19.02.20097.555,237.614,97027.447,54987.465,9502
20.02.20097.461,49027.469,297.249,47027.365,6699
23.02.20097.365,99027.441,027.105,93997.114,7798
24.02.20097.115,33987.378,97027.114,29987.350,9399
25.02.20097.349,58017.404,93997.156,68027.270,8901
26.02.20097.269,06017.402,31017.173,56017.182,0801
27.02.20097.180,97027.195,467.033,62017.062,9302
02.03.20097.056,487.058,95026.755,16996.763,29
03.03.20096.764,81016.855,296.705,62996.726,02
04.03.20096.726,56.979,22026.726,41996.875,8398
05.03.20096.874,00986.874,00986.544,10016.594,4399
06.03.20096.595,16026.755,16996.469,95026.626,9399
09.03.20096.625,74026.709,60996.516,85996.547,0498
10.03.20096.547,00986.926,49026.546,60996.926,4902
11.03.20096.923,12997.015,06016.867,54986.930,3999
12.03.20096.932,39017.184,716.872,257.170,0601
13.03.20097.167,35017.242,62017.105,85997.223,98
16.03.20097.225,33017.392,91027.206,85017.216,9702
17.03.20097.2187.396,81017.172,04987.395,7002
18.03.20097.395,70027.571,64017.257,277.486,5801
19.03.20097.489,68027.548,467.369,25987.400,7998
20.03.20097.402,31017.460,93027.257,83017.278,3799
23.03.20097.279,257.780,72027.278,77987.775,8599
24.03.20097.773,47027.796,56987.646,99027.659,9702
25.03.20097.659,81017.863,62997.550,06017.749,8101
26.03.20097.752,35997.931,33017.752,27987.924,5601
27.03.20097.922,56987.922,56987.735,95027.776,1802
30.03.20097.773,31017.773,39017.437,58987.522,02
31.03.20097.523,777.725,35997.523,45027.608,9199
01.04.20097.606,12997.7897.483,87017.761,6001
02.04.20097.763,99028.075,737.763,99027.978,0801
03.04.20097.980,62998.019,57.897,24028.017,5898
06.04.20098.016,16028.016,16027.862,20027.975,8501
07.04.20097.968,91997.969,08017.762,08017.789,5601
08.04.20097.788,68027.887,527.750,85017.837,1099
09.04.20097.839,89018.087,27987.839,89018.083,3799
13.04.20098.082,028.113,41027.963,758.057,8101
14.04.20098.057,41028.057,41027.902,25987.920,1802
15.04.20097.914,91998.041,31987.870,488.029,6201
16.04.20098.029,14018.168,12017.962,718.125,4302
17.04.20098.125,43028.190,66028.086,87998.131,3301
20.04.20098.128,93998.128,93997.840,45027.841,73
21.04.20097.841,737.979,20027.791,95027.969,5601
22.04.20097.964,77988.044,83017.868,00987.886,5698
23.04.20097.886,81017.979,43997.804,217.957,0601
24.04.20097.957,45028.127,57.957,45028.076,29
27.04.20098.073,81988.122,56017.987,16028.025
28.04.20098.023,56018.091,66027.938,988.016,9502
29.04.20098.018,31018.257,57038.017,91028.185,73
30.04.20098.188,50988.307,50988.136,89998.168,1201
01.05.20098.167,41028.219,80968.099,31018.212,4102
04.05.20098.213,59968.434,86048.213,59968.426,7402
05.05.20098.425,54988.458,12018.362,78038.410,6504
06.05.20098.403,48058.518,57038.4038.512,2803
07.05.20098.512,28038.577,19048.3588.409,8496
08.05.20098.410,73058.587,54988.410,73058.574,6504
11.05.20098.569,23058.569,23058.410,33018.418,7695
12.05.20098.419,16998.517,468.365,65048.469,1104
13.05.20098.461,79988.462,048.262,42978.284,8896
14.05.20098.285,91998.376,63968.273,90048.331,3203
15.05.20098.326,21978.394,968.230,16998.268,6396
18.05.20098.270,15048.511,87998.270,15048.504,0801
19.05.20098.502,48058.538,00988.463,548.474,8496
20.05.20098.471,82038.591,92978.405,46978.422,04
21.05.20098.416,07038.416,15048.221,00988.292,1299
22.05.20098.292,218.364,13968.257,16998.277,3203
26.05.20098.277,32038.495,718.226,90048.473,4902
27.05.20098.473,65048.496,58988.289,34968.300,0195
28.05.20098.300,58.434,62018.246,58018.403,7998
29.05.20098.404,048.522,95028.368,51958.500,3301
01.06.20098.501,53038.760,70028.501,298.721,4404
02.06.20098.721,59968.787,12998.693,71978.740,8701
03.06.20098.740,07038.740,38968.598,37998.675,2402
04.06.20098.675,28038.751,258.634,57038.750,2402
05.06.20098.751,758.839,40048.700,41028.763,1299
08.06.20098.759,34968.823,96978.633,07038.764,4902
09.06.20098.764,83018.803,25988.725,12018.763,0596
10.06.20098.763,66028.834,92978.639,95028.739,0195
11.06.20098.736,23058.877,92978.736,23058.770,9199
12.06.20098.770,00988.805,53038.716,73058.799,2598
15.06.20098.798,58.798,58.577,90048.612,1299
16.06.20098.612,44048.643,65048.499,37998.504,6699
17.06.20098.504,36048.563,00988.461,298.497,1797
18.06.20098.496,73058.590,51958.475,12018.555,5996
19.06.20098.556,968.616,58988.496,73058.539,7305
22.06.20098.538,51958.538,83018.334,54988.339,0098
23.06.20098.340,44048.370,90048.286,41028.322,9102
24.06.20098.323,50988.428,41028.259,87998.299,8604
25.06.20098.299,258.490,468.259,42978.472,4004
26.06.20098.468,548.468,76958.401,36048.438,3896
29.06.20098.440,12998.533,23058.429,08988.529,3799
30.06.20098.528,92978.560,44048.393,95028.447
01.07.20098.447,53038.580,46978.447,53038.504,0596
02.07.20098.5038.503,23058.280,74028.280,7402
06.07.20098.280,74028.327,96978.205,99028.324,8701
07.07.20098.324,95028.326,30968.154,37998.163,6001
08.07.20098.163,60018.219,51958.087,18998.178,4102
09.07.20098.179,00988.228,66998.145,31018.183,1699
10.07.20098.182,49028.183,85018.093,31018.146,52
13.07.20098.146,528.331,67978.130,41998.331,6797
14.07.20098.331,37018.361,23058.285,20028.359,4902
15.07.20098.363,95028.628,23058.363,95028.616,21
16.07.20098.612,66028.739,54988.584,40048.711,8203
17.07.20098.711,88968.754,298.674,41028.743,9404
20.07.20098.746,04988.854,79988.745,90048.848,1504
21.07.20098.848,15048.927,12998.811,26958.915,9404
22.07.20098.912,38968.949,79988.860,32038.881,2598
23.07.20098.882,30969.096,71978.866,44049.069,29
24.07.20099.066,11049.100,87999.007,38969.093,2402
27.07.20099.093,08989.123,40049.034,51959.108,5098
28.07.20099.106,91999.124,91029.007,46979.096,7197
29.07.20099.092,33989.094,83019.014,19049.070,7197
30.07.20099.072,83989.246,42979.072,61049.154,46
31.07.20099.154,61049.218,76959.133,45029.171,6104
03.08.20099.173,65049.298,42979.173,65049.286,5596
04.08.20099.285,04989.321,09969.250,74029.320,1904
05.08.20099.315,36049.318,08019.206,45029.280,9697
06.08.20099.277,19049.325,11049.208,79989.256,2598
07.08.20099.258,45029.437,719.258,45029.370,0703
10.08.20099.368,41029.371,969.290,33989.337,9502
11.08.20099.334,33019.334,33019.216,87999.241,4502
12.08.20099.236,05969.424,11049.221,01959.361,6104
13.08.20099.362,299.406,59.305,30969.398,1904
14.08.20099.398,049.401,96979.232,83019.321,4004
17.08.20099.313,84969.313,84969.116,51959.135,3398
18.08.20099.134,36049.233,50989.134,36049.217,9404
19.08.20099.208,67979.313,08989.131,94049.279,1602
20.08.20099.278,54989.363,95029.267,96979.350,0498
21.08.20099.347,86049.519,11049.347,259.505,96
24.08.20099.506,17979.587,73059.486,23059.509,2803
25.08.20099.509,219.6209.508,98059.539,29
26.08.20099.538,61049.582,96979.485,78039.543,5195
27.08.20099.541,62999.609,71979.459,40049.580,6299
28.08.20099.582,74029.630,20029.495,98059.544,2002
31.08.20099.542,91029.543,05969.436,12999.496,2803
01.09.20099.492,32039.557,95029.292,08019.310,5996
02.09.20099.306,219.330,92979.262,29989.280,6699
03.09.20099.282,03039.350,26959.252,92979.344,6104
04.09.20099.345,36049.445,71979.321,62999.441,2695
08.09.20099.440,12999.511,01959.439,98059.497,3398
09.09.20099.496,58989.577,21979.476,17979.547,2197
10.09.20099.546,549.6339.508,21979.627,4805
11.09.20099.625,44049.649,84969.571,55969.605,4102
14.09.20099.598,08019.631,11049.535,969.626,7998
15.09.20099.626,41999.713,719.580,92979.683,4102
16.09.20099.683,719.799,71979.679,17979.791,71
17.09.20099.789,82039.854,58019.749,469.783,9199
18.09.20099.784,759.847,719.784,67979.820,2002
21.09.20099.818,61049.818,69049.725,87999.778,8604
22.09.20099.779,61049.843,40049.771,91029.829,8701
23.09.20099.830,62999.917,99029.740,83989.748,5498
24.09.20099.749,99029.805,38969.666,03039.707,4404
25.09.20099.706,67979.735,92979.641,00989.665,1904
28.09.20099.663,23059.823,66999.663,23059.789,3604
29.09.20099.789,74029.834,48059.739,11049.742,2002
30.09.20099.741,83019.776,82039.608,58989.712,2803
01.10.20099.711,59969.711,66999.500,37019.509,2803
02.10.20099.507,62019.524,78039.430,08019.487,6699
05.10.20099.488,73059.625,05969.481,08989.599,75
06.10.20099.601,25989.774,32039.601,25989.731,25
07.10.20099.725,69049.740,32039.675,62019.725,5801
08.10.20099.728,21979.836,66999.728,07039.786,8701
09.10.20099.786,049.865,00989.764,87999.864,9404
12.10.20099.865,24029.931,82039.849,37019.885,7998
13.10.20099.883,98059.895,08989.815,05969.871,0596
14.10.20099.873,549810.027,73059.873,480510.015,8604
15.10.200910.014,879910.062,94049.977,469710.062,9404
16.10.200910.061,360410.061,66029.939,91029.995,9102
19.10.20099.996,669910.117,969.995,150410.092,1904
20.10.200910.092,419910.098,38969.992,809610.041,4805
21.10.200910.038,839810.119,46979.943,75989.949,3604
22.10.20099.946,179710.105,19049.916,780310.081,3096
23.10.200910.099,900410.109,57039.932,59.972,1797
26.10.20099.972,330110.072,32039.849,45029.867,96
27.10.20099.868,33989.947,549.837,969.882,1699
28.10.20099.881,11049.902,41999.758,08019.762,6904
29.10.20099.762,91029.969,91029.759,12999.962,5801
30.10.20099.961,51959.962,12999.684,549.712,7305
02.11.20099.712,12999.858,58989.678,95029.789,4404
03.11.20099.787,46979.787,46979.703,88969.771,9102
04.11.20099.767,29989.928,049.767,13969.802,1396
05.11.20099.807,799810.013,07039.807,799810.005,96
06.11.200910.001,349610.044,59.936,809610.023,4199
09.11.200910.020,620110.228,230510.020,620110.226,9404
10.11.200910.223,009810.260,799810.197,690410.246,9697
11.11.200910.247,419910.341,969710.246,139610.291,2598
12.11.200910.289,820310.321,639610.171,240210.197,4697
13.11.200910.197,849610.305,690410.192,030310.270,4697
16.11.200910.267,530310.434,240210.267,450210.406,96
17.11.200910.404,769510.438,169910.361,990210.437,4199
18.11.200910.426,269510.432,660210.360,099610.426,3096
19.11.200910.425,330110.425,330110.256,110410.332,4404
20.11.200910.327,910210.342,719710.271,679710.318,1602
23.11.200910.320,129910.495,610410.320,049810.450,9502
24.11.200910.451,2510.453,969710.359,580110.433,71
25.11.200910.432,9610.481,480510.420,940410.464,4004
27.11.200910.452,230510.452,230510.231,2510.309,9199
30.11.200910.309,769510.364,339810.263,2910.344,8398
01.12.200910.343,820310.501,280310.343,440410.471,5801
02.12.200910.470,440410.513,519510.421,469710.452,6797
03.12.200910.455,629910.507,629910.350,049810.366,1504
04.12.200910.368,570310.516,700210.311,809610.388,9004
07.12.200910.386,860410.443,160210.360,179710.390,1104
08.12.200910.385,419910.385,650410.249,839810.285,9697
09.12.200910.282,849610.342,269510.235,629910.337,0498
10.12.200910.33610.444,599610.335,769510.405,8301
11.12.200910.403,410210.484,049810.400,080110.471,5
14.12.200910.471,280310.514,660210.471,280310.501,0498
15.12.200910.499,309610.499,309610.426,690410.452
16.12.200910.449,809610.509,969710.427,589810.441,1201
17.12.200910.439,990210.440,059610.307,9610.308,2598
18.12.200910.309,389610.372,349610.263,900410.328,8896
21.12.200910.330,099610.458,049810.329,799810.414,1396
22.12.200910.414,669910.479,820310.414,589810.464,9297
23.12.200910.464,320310.492,059610.437,799810.466,4404
24.12.200910.467,120110.522,059610.461,679710.520,0898
28.12.200910.517,910210.551,610410.506,339810.547,0801
29.12.200910.547,830110.580,330110.544,280310.545,4102
30.12.200910.544,360410.550,700210.505,660210.548,5098
31.12.200910.548,509810.555,009810.423,129910.428,0498