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

2004 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.986,8537
KAPANIŞ 1.986,5255

En Düşük

DÜŞÜK 1.750,82

En Yüksek

YÜKSEK 2.185,56
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20042.011,082.022,371.999,772.006,68
05.01.20042.020,782.047,362.020,782.047,36
06.01.20042.044,552.061,542.039,632.057,37
07.01.20042.056,752.078,092.047,022.077,68
08.01.20042.089,62.100,252.078,052.100,25
09.01.20042.083,642.113,332.077,092.086,92
12.01.20042.093,542.112,522.085,152.111,78
13.01.20042.113,112.114,912.080,292.096,44
14.01.20042.104,292.111,732.094,322.111,13
15.01.20042.101,862.121,612.088,12.109,08
16.01.20042.126,122.140,472.119,352.140,46
20.01.20042.149,032.149,852.130,22.147,98
21.01.20042.139,332.150,112.120,22.142,45
22.01.20042.146,322.152,122.119,012.119,01
23.01.20042.124,762.138,412.108,452.123,87
26.01.20042.120,562.153,832.115,342.153,83
27.01.20042.148,052.152,752.116,042.116,04
28.01.20042.125,022.1282.073,152.077,37
29.01.20042.085,542.087,332.041,072.068,23
30.01.20042.068,362.078,882.058,542.066,15
02.02.20042.072,132.085,492.053,792.063,15
03.02.20042.061,282.071,442.057,332.066,21
04.02.20042.042,832.044,682.013,922.014,14
05.02.20042.024,482.031,392.012,792.019,56
06.02.20042.025,962.064,012.025,912.064,01
09.02.20042.069,292.074,272.060,442.060,57
10.02.20042.061,12.075,332.060,442.075,33
11.02.20042.072,92.089,662.064,772.089,66
12.02.20042.084,022.091,222.072,062.073,61
13.02.20042.080,172.085,712.049,762.053,56
17.02.20042.068,422.084,722.068,012.080,35
18.02.20042.084,232.088,512.072,192.076,47
19.02.20042.091,712.094,922.045,962.045,96
20.02.20042.052,132.052,362.022,792.037,93
23.02.20042.044,412.045,11.999,592.007,52
24.02.20042.000,752.018,071.991,052.005,44
25.02.20042.010,592.024,22.007,732.022,98
26.02.20042.018,912.037,172.012,832.032,57
27.02.20042.036,672.044,772.018,832.029,82
01.03.20042.036,922.057,82.032,642.057,8
02.03.20042.056,382.064,42.039,652.039,65
03.03.20042.037,112.039,312.020,292.033,36
04.03.20042.034,732.055,122.031,842.055,11
05.03.20042.037,332.069,022.034,182.047,63
08.03.20042.052,072.058,252.008,782.008,78
09.03.20042.008,752.011,831.987,291.995,16
10.03.20041.997,112.007,251.963,131.964,15
11.03.20041.953,591.982,581.943,891.943,89
12.03.20041.9611.984,731.959,491.984,73
15.03.20041.977,781.977,781.939,21.939,2
16.03.20041.952,781.961,991.927,691.943,09
17.03.20041.956,521.980,311.956,521.976,76
18.03.20041.971,261.972,311.947,561.962,44
19.03.20041.964,971.970,151.940,471.940,47
22.03.20041.929,021.929,281.897,631.909,9
23.03.20041.923,231.928,611.898,941.901,8
24.03.20041.908,041.922,511.896,911.909,48
25.03.20041.923,221.967,171.923,221.967,17
26.03.20041.963,521.976,761.960,021.960,02
29.03.20041.975,431.996,231.975,431.992,57
30.03.20041.985,672.000,681.981,442.000,63
31.03.20042.001,092.0041.985,041.994,22
01.04.20041.996,452.019,091.996,452.015,01
02.04.20042.046,052.057,172.037,192.057,17
05.04.20042.055,992.079,122.054,342.079,12
06.04.20042.064,132.068,272.053,322.059,9
07.04.20042.055,612.060,442.038,742.050,24
08.04.20042.074,582.075,332.046,12.052,88
12.04.20042.057,642.069,452.057,642.065,48
13.04.20042.072,952.073,422.026,22.030,08
14.04.20042.018,362.040,152.013,982.024,85
15.04.20042.026,522.031,841.989,212.002,17
16.04.20042.002,432.007,171.982,141.995,74
19.04.20041.995,372.020,451.991,142.020,43
20.04.20042.022,622.032,411.978,631.978,63
21.04.20041.987,221.995,911.973,251.995,63
22.04.20041.992,652.035,391.991,472.032,91
23.04.20042.045,922.051,752.034,482.049,77
26.04.20042.052,252.059,082.031,752.036,77
27.04.20042.040,532.053,572.027,642.032,53
28.04.20042.026,442.026,441.985,541.989,54
29.04.20041.987,481.998,51.946,11.958,78
30.04.20041.962,491.965,891.919,391.920,15
03.05.20041.928,721.954,621.926,091.938,72
04.05.20041.942,371.969,971.933,61.950,48
05.05.20041.954,991.967,331.948,511.957,26
06.05.20041.945,871.949,551.923,31.937,74
07.05.20041.931,861.957,241.917,961.917,96
10.05.20041.904,731.907,981.880,321.896,07
11.05.20041.909,51.931,481.909,51.931,35
12.05.20041.924,321.927,231.878,771.925,59
13.05.20041.918,631.937,871.914,11.926,03
14.05.20041.922,471.927,251.897,571.904,25
17.05.20041.881,061.887,741.865,41.876,64
18.05.20041.892,291.903,391.890,951.897,82
19.05.20041.917,581.936,041.898,161.898,17
20.05.20041.902,781.912,021.890,181.896,59
21.05.20041.910,041.918,081.899,851.912,09
24.05.20041.924,871.934,411.915,561.922,98
25.05.20041.920,941.966,681.913,731.964,65
26.05.20041.961,161.976,161.957,581.976,15
27.05.20041.982,771.991,871.969,041.984,5
28.05.20041.985,541.990,811.976,71.986,74
01.06.20041.978,521.991,291.972,711.990,77
02.06.20041.995,181.998,321.978,711.988,98
03.06.20041.983,861.983,861.960,261.960,26
04.06.20041.982,651.995,51.978,041.978,62
07.06.20041.991,672.020,621.991,422.020,62
08.06.20042.010,722.023,542.008,32.023,53
09.06.20042.015,042.019,221.989,991.990,61
10.06.20041.996,82.000,991.988,891.999,87
14.06.20041.987,751.987,831.963,481.969,99
15.06.20041.982,412.006,581.982,411.995,6
16.06.20041.997,12.002,071.990,571.998,23
17.06.20041.993,691.993,931.976,251.983,67
18.06.20041.977,772.000,411.973,911.986,73
21.06.20041.990,821.995,061.972,431.974,38
22.06.20041.975,511.994,871.964,531.994,15
23.06.20041.992,052.023,231.990,782.020,98
24.06.20042.020,112.032,212.013,782.015,57
25.06.20042.016,742.033,872.015,572.025,47
28.06.20042.038,982.039,932.013,732.019,82
29.06.20042.017,352.037,62.017,352.034,93
30.06.20042.038,342.055,652.031,882.047,79
01.07.20042.045,532.045,532.006,672.015,55
02.07.20042.014,092.014,741.996,612.006,66
06.07.20041.994,71.995,41.958,691.963,43
07.07.20041.961,221.976,921.960,781.966,08
08.07.20041.951,791.964,481.934,571.935,32
09.07.20041.946,491.961,111.940,221.946,33
12.07.20041.936,171.941,241.921,41.936,92
13.07.20041.940,311.945,171.930,591.931,66
14.07.20041.913,731.937,681.908,981.914,88
15.07.20041.920,141.925,761.910,131.912,71
16.07.20041.926,191.926,191.882,931.883,15
19.07.20041.889,061.893,81.870,141.883,83
20.07.20041.886,691.917,071.885,81.917,07
21.07.20041.933,021.933,031.874,371.874,37
22.07.20041.872,431.892,981.853,581.889,06
23.07.20041.874,461.874,461.846,551.849,09
26.07.20041.852,421.860,121.829,061.839,02
27.07.20041.844,281.872,171.843,041.869,1
28.07.20041.861,371.8691.832,121.858,26
29.07.20041.871,541.885,011.867,621.881,06
30.07.20041.878,541.896,311.876,311.887,36
02.08.20041.874,931.893,131.869,661.892,09
03.08.20041.887,141.887,571.859,171.859,42
04.08.20041.850,781.864,81.842,21.855,06
05.08.20041.856,991.859,771.820,211.821,63
06.08.20041.805,951.806,281.775,571.776,89
09.08.20041.782,351.787,441.774,481.774,64
10.08.20041.782,31.808,71.782,261.808,7
11.08.20041.778,431.786,651.760,51.782,42
12.08.20041.770,681.774,681.751,951.752,49
13.08.20041.762,461.768,631.750,821.757,22
16.08.20041.759,581.789,491.759,581.782,84
17.08.20041.792,261.804,591.791,951.795,25
18.08.20041.787,661.831,371.784,61.831,37
19.08.20041.825,911.829,131.811,681.819,89
20.08.20041.819,541.843,121.815,921.838,02
23.08.20041.843,791.848,121.835,111.838,7
24.08.20041.846,931.850,291.828,511.836,89
25.08.20041.836,721.861,791.830,31.860,72
26.08.20041.855,771.860,391.848,881.852,92
27.08.20041.855,031.866,251.854,771.862,09
30.08.20041.855,781.855,781.836,491.836,49
31.08.20041.837,541.842,151.819,621.838,1
01.09.20041.833,371.859,441.833,331.850,41
02.09.20041.848,031.876,241.846,951.873,43
03.09.20041.857,611.867,461.840,941.844,48
07.09.20041.8561.865,431.847,481.858,56
08.09.20041.855,251.870,041.850,051.850,64
09.09.20041.858,511.875,391.849,371.869,65
10.09.20041.870,331.895,781.863,461.894,31
13.09.20041.900,171.919,211.897,731.910,38
14.09.20041.909,21.917,741.901,771.915,4
15.09.20041.908,381.908,381.892,081.896,52
16.09.20041.898,831.914,381.898,361.904,08
17.09.20041.907,011.9111.896,671.910,09
20.09.20041.903,021.921,51.900,241.908,07
21.09.20041.913,131.925,851.909,431.921,18
22.09.20041.910,231.910,231.884,851.885,71
23.09.20041.887,021.894,671.883,321.886,43
24.09.20041.888,891.897,421.879,481.879,48
27.09.20041.871,161.871,941.858,881.859,88
28.09.20041.865,881.873,861.852,591.869,87
29.09.20041.870,611.894,061.869,951.893,94
30.09.20041.892,61.902,251.887,681.896,84
01.10.20041.909,591.942,231.908,571.942,2
04.10.20041.954,591.965,761.950,171.952,4
05.10.20041.950,231.960,91.946,861.955,5
06.10.20041.953,911.971,041.947,241.971,03
07.10.20041.967,371.970,261.948,031.948,52
08.10.20041.940,671.949,341.917,721.919,97
11.10.20041.924,411.930,661.920,761.928,76
12.10.20041.913,71.929,981.904,111.925,17
13.10.20041.944,961.948,011.914,461.920,53
14.10.20041.920,581.921,821.900,771.903,02
15.10.20041.907,931.923,921.899,331.911,5
18.10.20041.909,781.936,521.904,51.936,52
19.10.20041.944,411.952,851.922,61.922,9
20.10.20041.920,061.934,321.910,831.932,97
21.10.20041.940,111.957,481.9331.953,62
22.10.20041.952,361.952,541.914,391.915,14
25.10.20041.911,081.920,711.905,911.914,04
26.10.20041.915,151.928,81.905,491.928,79
27.10.20041.9281.971,281.926,251.969,99
28.10.20041.963,361.980,361.959,571.975,74
29.10.20041.974,551.984,181.963,831.974,99
01.11.20041.975,481.983,911.969,321.979,87
02.11.20041.981,472.002,931.978,641.984,79
03.11.20042.014,452.020,031.992,72.004,33
04.11.20041.998,152.023,721.992,072.023,63
05.11.20042.035,042.046,922.025,632.038,94
08.11.20042.038,222.044,532.033,792.039,25
09.11.20042.039,032.049,772.034,412.043,33
10.11.20042.039,582.047,252.032,372.034,56
11.11.20042.041,342.061,42.039,742.061,27
12.11.20042.065,322.085,342.056,412.085,34
15.11.20042.082,592.094,132.078,842.094,09
16.11.20042.087,072.087,32.073,352.078,62
17.11.20042.090,942.112,182.090,722.099,68
18.11.20042.096,192.105,392.089,482.104,28
19.11.20042.100,452.102,62.070,632.070,63
22.11.20042.066,342.085,192.052,82.085,19
23.11.20042.082,472.092,022.068,982.084,28
24.11.20042.091,792.103,82.090,22.102,54
26.11.20042.101,812.110,382.101,812.101,97
29.11.20042.110,912.117,892.090,352.106,87
30.11.20042.104,672.107,452.096,812.096,81
01.12.20042.104,582.138,322.104,582.138,23
02.12.20042.133,952.156,142.131,652.143,57
03.12.20042.153,292.164,632.145,722.147,96
06.12.20042.145,432.157,432.138,212.151,25
07.12.20042.154,132.161,32.114,652.114,66
08.12.20042.118,142.130,762.110,572.126,11
09.12.20042.109,552.134,232.097,862.129,01
10.12.20042.121,152.134,62.120,332.128,07
13.12.20042.141,22.148,52.132,192.148,5
14.12.20042.145,052.163,52.145,052.159,84
15.12.20042.159,682.171,272.151,312.162,55
16.12.20042.159,962.164,82.138,812.146,15
17.12.20042.142,712.150,852.135,052.135,2
20.12.20042.142,212.154,482.124,222.127,85
21.12.20042.134,752.151,712.133,342.150,91
22.12.20042.145,992.163,482.145,182.157,03
23.12.20042.153,312.168,782.153,312.160,62
27.12.20042.168,822.171,942.147,592.154,22
28.12.20042.156,752.177,192.156,532.177,19
29.12.20042.170,992.182,332.170,992.177
30.12.20042.177,472.182,372.176,42.178,34
31.12.20042.178,982.185,562.174,632.175,44