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
NASDAQ Composite logosu
^IXIC
NASDAQ Composite
00:15:59
26517.932 $
0.0000 (%0.00)
Önceki Kapanış: 26021.656
Düşük₺26188.688
Yüksek₺26559.742
AL
SAT
Genel Bakış
Teknik
Yorumlar
Arşiv

^IXIC: NASDAQ Composite Arşiv

2001 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.036,1135
KAPANIŞ 2.034,9989

En Düşük

DÜŞÜK 1.387,06

En Yüksek

YÜKSEK 2.892,36
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20012.474,162.474,162.273,072.291,86
03.01.20012.254,562.618,032.251,712.616,69
04.01.20012.593,962.644,82.549,832.566,83
05.01.20012.573,112.574,622.395,392.407,65
08.01.20012.388,722.397,062.299,652.395,92
09.01.20012.424,692.474,162.406,082.441,3
10.01.20012.392,712.525,282.376,492.524,18
11.01.20012.495,592.661,932.495,012.640,57
12.01.20012.639,562.699,872.589,632.626,5
16.01.20012.631,492.638,222.576,952.618,55
17.01.20012.710,532.756,632.668,482.682,78
18.01.20012.696,742.769,982.661,262.768,49
19.01.20012.838,362.841,252.752,062.770,38
22.01.20012.759,12.789,632.722,962.757,91
23.01.20012.759,262.845,392.736,282.840,39
24.01.20012.850,742.892,362.828,322.859,15
25.01.20012.836,352.849,562.753,372.754,28
26.01.20012.705,392.785,622.686,652.781,3
29.01.20012.757,292.840,022.742,52.838,34
30.01.20012.845,012.861,712.817,132.838,35
31.01.20012.848,112.872,472.772,352.772,73
01.02.20012.771,572.796,892.742,442.782,79
02.02.20012.782,932.791,582.660,112.660,5
05.02.20012.639,652.656,022.596,732.643,21
06.02.20012.641,912.705,592.640,232.664,49
07.02.20012.615,942.636,072.554,762.607,82
08.02.20012.625,782.651,842.562,022.562,06
09.02.20012.542,242.542,622.455,872.470,97
12.02.20012.458,652.508,272.435,362.489,66
13.02.20012.510,842.554,652.427,472.427,72
14.02.20012.437,682.493,112.388,42.491,4
15.02.20012.536,632.593,092.536,632.552,91
16.02.20012.444,62.457,652.397,432.425,38
20.02.20012.439,572.442,992.317,772.318,35
21.02.20012.281,792.353,512.257,152.268,94
22.02.20012.272,132.291,692.185,912.244,96
23.02.20012.221,272.264,682.156,292.262,51
26.02.20012.287,882.309,732.238,642.308,5
27.02.20012.286,642.300,182.206,722.207,82
28.02.20012.223,882.238,062.127,52.151,83
01.03.20012.126,32.184,412.071,032.183,37
02.03.20012.111,232.197,852.091,552.117,63
05.03.20012.142,752.163,092.127,962.142,92
06.03.20012.204,32.243,782.202,72.204,43
07.03.20012.241,232.243,752.201,412.223,92
08.03.20012.211,32.219,872.161,412.168,73
09.03.20012.124,112.124,112.041,782.052,78
12.03.20012.001,682.004,091.922,781.923,38
13.03.20011.948,72.015,351.932,632.014,78
14.03.20011.948,562.028,531.933,41.972,09
15.03.20012.023,792.030,731.939,381.940,71
16.03.20011.914,581.940,711.877,691.890,91
19.03.20011.901,451.953,081.867,581.951,18
20.03.20011.964,451.974,141.857,411.857,44
21.03.20011.862,741.896,211.820,751.830,23
22.03.20011.845,341.898,11.794,211.897,7
23.03.20011.938,911.952,921.891,991.928,68
26.03.20011.957,711.960,681.909,421.918,49
27.03.20011.922,71.979,751.907,161.972,26
28.03.20011.925,31.925,31.852,961.854,13
29.03.20011.838,441.876,741.802,761.820,57
30.03.20011.830,421.855,581.794,31.840,26
02.04.20011.835,221.852,491.769,661.782,97
03.04.20011.758,181.759,011.660,921.673
04.04.20011.668,371.698,211.619,581.638,8
05.04.20011.709,911.785,731.706,11.785
06.04.20011.756,111.756,111.700,21.720,36
09.04.20011.739,661.757,381.710,761.745,71
10.04.20011.771,681.868,11.771,681.852,03
11.04.20011.929,931.948,081.884,951.898,95
12.04.20011.881,191.961,571.868,761.961,43
16.04.20011.934,71.946,921.891,881.909,57
17.04.20011.872,351.941,571.869,341.923,22
18.04.20012.005,062.129,311.995,912.079,44
19.04.20012.100,882.182,142.082,242.182,14
20.04.20012.171,92.202,862.135,322.163,41
23.04.20012.118,362.118,772.046,842.059,32
24.04.20012.055,322.095,892.012,372.016,61
25.04.20012.013,422.066,972.000,832.059,8
26.04.20012.086,042.095,832.032,382.034,88
27.04.20012.070,242.082,652.046,712.075,68
30.04.20012.113,112.159,082.097,582.116,24
01.05.20012.116,242.168,422.088,612.168,24
02.05.20012.205,252.232,662.175,132.220,6
03.05.20012.183,072.183,072.129,072.146,2
04.05.20012.102,612.191,932.089,232.191,53
07.05.20012.194,042.215,372.166,512.173,57
08.05.20012.209,012.210,452.165,372.198,77
09.05.20012.162,32.189,032.141,432.156,63
10.05.20012.195,522.197,032.128,692.128,86
11.05.20012.130,742.140,372.097,362.107,43
14.05.20012.105,362.105,382.052,412.081,92
15.05.20012.086,982.125,322.077,52.085,58
16.05.20012.067,62.171,222.057,992.166,44
17.05.20012.170,012.216,362.167,722.193,68
18.05.20012.182,562.205,652.172,482.198,88
21.05.20012.201,452.305,732.198,142.305,59
22.05.20012.319,182.328,052.291,912.313,85
23.05.20012.299,752.299,752.243,462.243,48
24.05.20012.250,042.282,192.226,262.282,02
25.05.20012.281,182.282,432.242,862.251,03
29.05.20012.239,922.239,922.170,582.175,54
30.05.20012.136,952.137,672.077,982.084,5
31.05.20012.092,532.140,072.092,482.110,49
01.06.20012.131,122.157,82.101,262.149,44
04.06.20012.164,72.174,162.136,632.155,93
05.06.20012.167,312.244,232.167,242.233,66
06.06.20012.239,862.249,722.204,882.217,73
07.06.20012.208,032.264,582.205,852.264
08.06.20012.263,752.263,752.202,272.215,1
11.06.20012.205,412.205,412.150,752.170,78
12.06.20012.133,562.184,22.105,262.169,95
13.06.20012.175,622.187,162.121,382.121,66
14.06.20012.100,742.101,052.043,362.044,07
15.06.20012.017,82.048,321.992,392.028,43
18.06.20012.035,342.046,631.987,171.988,63
19.06.20012.046,042.057,191.978,251.992,66
20.06.20011.974,112.032,671.973,72.031,24
21.06.20012.026,32.077,432.014,332.058,76
22.06.20012.0622.074,832.028,072.034,84
25.06.20012.054,342.060,062.026,42.050,87
26.06.20012.022,862.068,152.017,342.064,62
27.06.20012.068,292.084,42.048,882.074,74
28.06.20012.096,882.157,322.096,882.125,46
29.06.20012.129,892.180,112.118,112.161,24
02.07.20012.156,762.181,052.140,672.148,72
03.07.20012.137,12.148,182.123,752.140,8
05.07.20012.122,892.130,962.079,832.080,11
06.07.20012.060,732.060,732.001,822.004,16
09.07.20012.010,972.038,172.000,082.026,71
10.07.20012.043,612.045,121.960,151.962,79
11.07.20011.954,721.975,791.934,671.972,04
12.07.20012.033,222.080,132.031,842.075,74
13.07.20012.068,222.105,152.055,562.084,79
16.07.20012.078,532.091,682.025,412.029,12
17.07.20012.017,472.067,442.006,82.067,32
18.07.20012.035,092.056,062.003,952.016,17
19.07.20012.042,322.079,332.027,112.046,59
20.07.20012.015,232.035,522.009,562.029,37
23.07.20012.043,842.047,851.987,511.988,56
24.07.20011.980,371.994,031.939,281.959,24
25.07.20011.962,681.984,981.942,581.984,32
26.07.20011.980,032.025,881.963,212.022,96
27.07.20012.020,582.039,152.009,942.029,07
30.07.20012.034,112.039,012.009,942.017,84
31.07.20012.023,972.057,12.014,062.027,13
01.08.20012.051,562.078,362.045,132.068,38
02.08.20012.092,522.103,162.061,752.087,38
03.08.20012.079,152.079,152.047,622.066,33
06.08.20012.047,862.053,62.032,512.034,26
07.08.20012.026,842.043,482.013,752.027,79
08.08.20012.015,752.038,641.958,671.966,36
09.08.20011.962,481.971,611.941,241.963,32
10.08.20011.957,341.967,031.915,991.956,47
13.08.20011.963,041.986,331.951,461.982,25
14.08.20011.990,831.998,591.961,531.964,53
15.08.20011.964,21.975,181.918,741.918,89
16.08.20011.899,91.930,461.879,071.930,32
17.08.20011.895,421.903,731.862,761.867,01
20.08.20011.866,291.881,621.854,961.881,35
21.08.20011.883,441.893,391.831,281.831,3
22.08.20011.851,751.860,021.817,71.860,01
23.08.20011.857,521.883,481.842,511.842,97
24.08.20011.863,321.916,831.857,731.916,8
27.08.20011.912,71.933,941.897,631.912,41
28.08.20011.912,671.916,281.864,721.864,98
29.08.20011.875,441.879,761.833,651.843,17
30.08.20011.817,191.833,291.777,111.791,68
31.08.20011.784,261.817,721.782,11.805,43
04.09.20011.802,291.836,191.770,761.770,78
05.09.20011.771,751.782,51.715,861.759,01
06.09.20011.736,21.753,831.702,921.705,64
07.09.20011.694,021.724,571.676,421.687,7
10.09.20011.673,781.702,121.669,941.695,38
17.09.20011.613,831.629,11.579,281.579,55
18.09.20011.591,771.605,061.548,851.555,08
19.09.20011.560,521.568,221.451,311.527,8
20.09.20011.494,941.513,241.467,11.470,93
21.09.20011.395,791.454,041.387,061.423,19
24.09.20011.459,471.507,511.459,471.499,4
25.09.20011.505,521.528,331.480,691.501,64
26.09.20011.514,761.516,121.458,341.464,04
27.09.20011.456,81.465,71.418,151.460,71
28.09.20011.472,561.499,581.466,781.498,8
01.10.20011.491,451.491,451.458,411.480,46
02.10.20011.479,011.504,241.473,131.492,33
03.10.20011.479,271.595,481.473,221.580,81
04.10.20011.602,61.641,561.581,081.597,31
05.10.20011.586,41.608,761.548,811.605,3
08.10.20011.582,931.621,111.574,651.605,95
09.10.20011.604,111.607,21.565,971.570,19
10.10.20011.563,961.626,991.558,811.626,26
11.10.20011.649,551.701,481.649,551.701,47
12.10.20011.690,211.707,431.651,241.703,4
15.10.20011.684,041.698,241.663,781.696,31
16.10.20011.704,751.722,851.690,541.722,07
17.10.20011.752,941.754,011.646,341.646,34
18.10.20011.648,691.6681.634,721.652,72
19.10.20011.644,491.675,21.628,241.671,31
22.10.20011.666,081.708,091.660,221.708,08
23.10.20011.720,541.739,471.695,221.704,44
24.10.20011.707,521.736,171.697,691.731,54
25.10.20011.708,491.775,511.683,611.775,47
26.10.20011.763,781.792,871.7631.768,96
29.10.20011.763,421.767,971.699,41.699,52
30.10.20011.682,31.686,681.646,31.667,41
31.10.20011.690,121.721,691.677,711.690,2
01.11.20011.705,521.746,651.683,991.746,3
02.11.20011.741,371.759,651.726,611.745,73
05.11.20011.768,291.801,551.768,291.793,65
06.11.20011.786,921.835,491.777,911.835,08
07.11.20011.821,041.868,311.820,281.837,53
08.11.20011.855,681.888,391.816,561.827,77
09.11.20011.824,731.838,381.809,291.828,48
12.11.20011.826,251.8481.782,481.840,13
13.11.20011.871,471.893,921.867,271.892,11
14.11.20011.910,451.922,451.875,271.903,19
15.11.20011.891,361.922,121.882,841.900,57
16.11.20011.903,481.908,211.882,531.898,58
19.11.20011.912,481.934,71.905,361.934,42
20.11.20011.926,471.930,211.877,791.880,51
21.11.20011.873,61.884,491.853,671.875,05
23.11.20011.878,911.905,581.873,641.903,2
26.11.20011.914,531.941,311.906,891.941,23
27.11.20011.931,591.965,091.902,891.935,97
28.11.20011.921,61.941,791.887,971.887,97
29.11.20011.898,631.933,461.889,291.933,26
30.11.20011.929,291.941,941.916,731.930,58
03.12.20011.915,131.925,351.898,981.904,9
04.12.20011.917,661.963,221.913,921.963,1
05.12.20011.980,32.056,811.980,32.046,84
06.12.20012.045,222.065,692.037,642.054,27
07.12.20012.043,682.046,992.002,342.021,26
10.12.20012.007,672.036,541.989,681.992,12
11.12.20012.009,932.032,631.995,092.001,93
12.12.20012.007,482.022,761.975,652.011,38
13.12.20011.979,841.985,791.945,291.946,51
14.12.20011.945,181.965,741.934,61.953,17
17.12.20011.951,451.994,481.951,451.987,45
18.12.20011.998,362.010,911.989,812.004,76
19.12.20011.981,652.007,761.971,071.982,89
20.12.20011.9691.972,321.918,51.918,54
21.12.20011.941,551.954,471.931,871.945,83
24.12.20011.946,841.953,91.942,071.944,48
26.12.20011.948,771.983,841.948,771.960,7
27.12.20011.967,321.982,731.962,121.976,42
28.12.20011.985,712.002,721.982,371.987,26
31.12.20011.984,311.989,171.950,41.950,4