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

2005 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.100,1112
KAPANIŞ 2.099,3163

En Düşük

DÜŞÜK 1.889,83

En Yüksek

YÜKSEK 2.278,16
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20052.184,752.191,62.148,722.152,15
04.01.20052.158,312.159,642.100,562.107,86
05.01.20052.102,92.116,752.091,242.091,24
06.01.20052.098,512.103,92.088,032.090
07.01.20052.099,952.103,392.076,692.088,61
10.01.20052.087,622.111,432.086,662.097,04
11.01.20052.089,072.090,622.072,622.079,62
12.01.20052.089,72.093,442.066,792.092,53
13.01.20052.093,542.094,82.067,942.070,56
14.01.20052.079,472.088,582.075,472.087,91
18.01.20052.081,862.106,192.078,042.106,04
19.01.20052.105,742.105,842.072,22.073,59
20.01.20052.056,382.065,592.045,882.045,88
21.01.20052.053,152.0582.032,882.034,27
24.01.20052.040,132.043,972.008,682.008,7
25.01.20052.022,082.037,182.017,582.019,95
26.01.20052.034,692.049,342.028,192.046,09
27.01.20052.042,772.053,942.036,092.047,15
28.01.20052.052,542.055,132.024,362.035,83
31.01.20052.053,472.063,182.053,472.062,41
01.02.20052.063,272.071,522.058,662.068,7
02.02.20052.074,062.079,582.064,22.075,06
03.02.20052.065,442.066,932.049,252.057,64
04.02.20052.056,472.086,722.056,292.086,66
07.02.20052.086,552.091,172.075,412.082,03
08.02.20052.082,112.095,642.080,422.086,68
09.02.20052.088,522.089,382.0512.052,55
10.02.20052.058,532.059,652.040,042.053,1
11.02.20052.048,962.081,482.039,722.076,66
14.02.20052.076,752.085,122.074,812.082,91
15.02.20052.083,642.103,452.081,462.089,21
16.02.20052.082,462.093,372.079,372.087,43
17.02.20052.088,672.093,682.061,342.061,34
18.02.20052.065,152.068,892.056,22.058,62
22.02.20052.046,182.064,672.030,172.030,32
23.02.20052.039,552.040,842.024,642.031,25
24.02.20052.028,432.051,812.0232.051,7
25.02.20052.050,492.065,42.047,232.065,4
28.02.20052.058,282.066,532.038,772.051,72
01.03.20052.057,472.073,742.057,192.071,25
02.03.20052.060,32.084,152.057,222.067,5
03.03.20052.073,332.074,712.047,922.058,4
04.03.20052.071,152.078,142.064,932.070,61
07.03.20052.073,92.100,572.073,822.090,21
08.03.20052.087,112.095,742.072,592.073,55
09.03.20052.070,852.079,372.060,232.061,29
10.03.20052.065,092.067,212.042,022.059,72
11.03.20052.063,562.069,42.036,412.041,6
14.03.20052.043,642.051,042.037,412.051,04
15.03.20052.057,172.059,072.034,412.034,98
16.03.20052.028,292.037,962.011,672.015,75
17.03.20052.016,912.023,672.010,522.016,42
18.03.20052.018,412.020,41.999,982.007,79
21.03.20052.008,162.011,391.993,762.007,51
22.03.20052.007,722.017,661.988,861.989,34
23.03.20051.985,491.999,431.985,221.990,22
24.03.20051.997,482.008,631.991,061.991,06
28.03.20051.998,762.005,491.992,521.992,52
29.03.20051.990,272.002,651.968,581.973,88
30.03.20051.980,072.005,671.980,072.005,67
31.03.20052.005,712.006,621.994,81.999,23
01.04.20052.009,092.014,731.982,191.984,81
04.04.20051.983,811.995,81.972,071.991,07
05.04.20051.994,382.002,351.991,881.999,32
06.04.20052.004,252.017,081.996,911.999,14
07.04.20051.999,612.018,791.998,142.018,79
08.04.20052.018,422.021,821.999,331.999,35
11.04.20052.004,162.006,241.991,211.992,12
12.04.20051.988,332.007,241.970,012.005,4
13.04.20052.000,462.001,31.972,11.974,37
14.04.20051.974,181.975,421.946,581.946,71
15.04.20051.932,961.940,151.906,711.908,15
18.04.20051.906,431.921,691.904,271.912,92
19.04.20051.922,821.933,211.918,151.932,36
20.04.20051.944,641.945,61.912,351.913,76
21.04.20051.931,851.962,411.928,521.962,41
22.04.20051.953,581.953,771.921,381.932,19
25.04.20051.942,021.954,871.938,451.950,78
26.04.20051.943,751.958,581.927,441.927,44
27.04.20051.919,421.937,151.913,141.930,43
28.04.20051.922,031.927,311.904,081.904,18
29.04.20051.917,641.921,771.889,831.921,65
02.05.20051.923,231.933,421.916,031.928,65
03.05.20051.924,781.944,531.924,781.933,07
04.05.20051.937,791.963,261.935,241.962,23
05.05.20051.960,381.969,291.951,491.961,8
06.05.20051.972,661.973,51.960,761.967,35
09.05.20051.967,741.979,671.960,271.979,67
10.05.20051.968,081.971,251.957,291.962,77
11.05.20051.966,061.972,521.943,891.971,55
12.05.20051.970,81.982,21.956,451.963,88
13.05.20051.978,281.9901.964,771.976,78
16.05.20051.976,381.994,471.973,671.994,43
17.05.20051.986,162.004,151.980,942.004,15
18.05.20052.008,632.034,32.007,22.030,65
19.05.20052.032,092.042,682.030,052.042,58
20.05.20052.040,632.046,422.033,352.046,42
23.05.20052.046,092.062,952.046,092.056,65
24.05.20052.052,282.062,522.049,772.061,62
25.05.20052.055,782.055,782.041,952.050,12
26.05.20052.057,992.072,542.057,82.071,24
27.05.20052.068,532.076,82.064,992.075,73
31.05.20052.073,922.076,012.065,022.068,22
01.06.20052.067,232.095,542.067,232.087,86
02.06.20052.081,822.097,82.081,822.097,8
03.06.20052.094,182.095,992.069,172.071,43
06.06.20052.072,362.078,612.066,362.075,76
07.06.20052.079,062.095,962.067,142.067,16
08.06.20052.073,212.074,612.057,582.060,18
09.06.20052.059,582.077,472.052,962.076,91
10.06.20052.076,252.076,252.055,942.063
13.06.20052.059,962.078,262.058,722.068,96
14.06.20052.068,042.074,782.064,082.069,04
15.06.20052.076,732.079,132.053,392.074,92
16.06.20052.076,272.089,512.073,292.089,15
17.06.20052.098,332.098,532.085,242.090,11
20.06.20052.081,052.096,772.076,422.088,13
21.06.20052.087,632.095,692.083,592.091,07
22.06.20052.097,052.102,752.083,762.092,03
23.06.20052.093,912.106,572.070,572.070,66
24.06.20052.070,332.071,522.050,762.053,27
27.06.20052.050,32.054,472.039,692.045,2
28.06.20052.051,772.072,582.050,982.069,89
29.06.20052.074,442.076,022.066,452.068,89
30.06.20052.072,052.076,162.056,242.056,96
01.07.20052.060,972.064,812.053,062.057,37
05.07.20052.052,12.079,62.052,12.078,75
06.07.20052.076,92.084,762.068,422.068,65
07.07.20052.050,712.076,432.050,32.075,66
08.07.20052.077,92.113,912.076,532.112,88
11.07.20052.115,982.135,692.115,572.135,43
12.07.20052.132,512.149,782.128,822.143,15
13.07.20052.142,62.146,562.136,372.144,11
14.07.20052.156,562.164,182.148,612.152,82
15.07.20052.152,72.160,642.145,182.156,78
18.07.20052.151,842.153,522.144,782.144,87
19.07.20052.156,772.173,872.154,362.173,18
20.07.20052.158,972.191,092.158,092.188,57
21.07.20052.191,772.193,192.171,982.178,6
22.07.20052.176,142.182,642.165,442.179,74
25.07.20052.179,042.186,462.165,932.166,74
26.07.20052.170,62.181,142.167,092.175,99
27.07.20052.178,732.187,152.167,882.186,22
28.07.20052.188,292.198,522.183,272.198,44
29.07.20052.195,472.201,392.184,432.184,83
01.08.20052.191,492.201,872.189,082.195,38
02.08.20052.197,792.2192.197,792.218,15
03.08.20052.211,092.219,912.209,42.216,81
04.08.20052.208,332.209,372.190,32.191,32
05.08.20052.189,422.195,12.175,912.177,91
08.08.20052.182,992.185,562.163,52.164,39
09.08.20052.170,442.181,272.167,882.174,19
10.08.20052.178,072.185,912.152,822.157,81
11.08.20052.158,32.174,552.156,972.174,55
12.08.20052.158,942.161,072.144,62.156,9
15.08.20052.153,712.173,662.147,852.167,04
16.08.20052.160,972.161,462.136,492.137,06
17.08.20052.139,362.153,042.137,182.145,15
18.08.20052.139,42.146,492.133,082.136,08
19.08.20052.138,742.143,922.134,992.135,56
22.08.20052.140,952.151,842.129,462.141,41
23.08.20052.142,292.145,712.131,022.137,25
24.08.20052.133,172.156,132.127,32.128,91
25.08.20052.131,32.138,462.129,462.134,37
26.08.20052.132,972.133,172.118,042.120,77
29.08.20052.112,442.139,42.112,252.137,65
30.08.20052.130,882.132,212.118,272.129,76
31.08.20052.130,812.152,092.124,082.152,09
01.09.20052.150,032.157,322.142,322.147,9
02.09.20052.150,522.152,222.139,282.141,07
06.09.20052.147,312.167,12.147,312.166,86
07.09.20052.164,142.172,392.158,612.172,03
08.09.20052.165,722.173,852.161,292.166,03
09.09.20052.168,92.177,232.164,412.175,51
12.09.20052.176,472.186,832.175,232.182,83
13.09.20052.177,952.185,892.167,832.171,75
14.09.20052.173,622.174,012.149,192.149,33
15.09.20052.153,752.155,752.142,732.146,15
16.09.20052.153,752.160,832.146,792.160,35
19.09.20052.157,372.159,492.139,892.145,26
20.09.20052.149,442.162,142.127,482.131,33
21.09.20052.129,652.129,962.106,642.106,64
22.09.20052.104,392.114,592.093,062.110,78
23.09.20052.105,372.121,052.099,952.116,84
26.09.20052.127,92.132,62.112,272.121,46
27.09.20052.123,652.125,92.109,052.116,42
28.09.20052.122,192.127,492.109,752.115,4
29.09.20052.114,972.141,432.107,72.141,22
30.09.20052.140,172.151,692.138,232.151,69
03.10.20052.152,72.162,792.152,592.155,43
04.10.20052.156,262.1672.1392.139,36
05.10.20052.139,162.139,62.103,022.103,02
06.10.20052.104,922.110,832.069,042.084,08
07.10.20052.091,122.097,422.082,442.090,35
10.10.20052.091,682.093,232.078,112.078,92
11.10.20052.084,382.085,612.058,192.061,09
12.10.20052.055,442.064,662.032,792.037,47
13.10.20052.033,862.051,232.025,582.047,22
14.10.20052.054,52.064,952.042,542.064,83
17.10.20052.065,542.071,252.054,192.070,3
18.10.20052.069,322.072,52.055,962.056
19.10.20052.048,662.091,242.042,032.091,24
20.10.20052.088,042.096,432.058,522.068,11
21.10.20052.083,842.091,442.074,22.082,21
24.10.20052.089,512.115,882.083,982.115,83
25.10.20052.109,552.116,422.094,792.109,45
26.10.20052.104,022.121,362.098,152.100,05
27.10.20052.095,852.098,042.063,812.063,81
28.10.20052.073,852.089,882.064,922.089,88
31.10.20052.094,372.125,732.094,372.120,3
01.11.20052.109,892.121,252.108,862.114,05
02.11.20052.110,952.144,562.110,872.144,31
03.11.20052.157,32.169,982.153,22.160,22
04.11.20052.165,12.172,682.156,62.169,43
07.11.20052.174,252.182,092.165,822.178,24
08.11.20052.172,372.180,792.166,252.172,07
09.11.20052.171,232.182,92.166,162.175,81
10.11.20052.175,022.196,752.162,652.196,68
11.11.20052.198,262.205,362.198,262.202,47
14.11.20052.203,792.206,882.197,122.200,95
15.11.20052.199,392.204,692.181,922.186,74
16.11.20052.189,462.191,192.176,542.187,93
17.11.20052.195,482.220,462.194,662.220,46
18.11.20052.232,362.234,32.218,812.227,07
21.11.20052.226,622.242,32.219,252.241,67
22.11.20052.235,32.257,772.232,742.253,56
23.11.20052.251,372.269,32.250,42.259,98
25.11.20052.262,432.264,132.256,452.263,01
28.11.20052.263,552.264,062.239,342.239,37
29.11.20052.247,72.253,252.232,542.232,71
30.11.20052.232,52.243,412.230,192.232,82
01.12.20052.244,852.269,392.244,712.267,17
02.12.20052.266,172.273,612.261,132.273,37
05.12.20052.269,072.269,482.250,842.257,64
06.12.20052.267,762.278,162.259,372.260,76
07.12.20052.263,292.264,912.244,622.252,01
08.12.20052.254,82.261,612.233,742.246,46
09.12.20052.247,282.258,672.241,032.256,73
12.12.20052.263,972.266,142.253,442.260,95
13.12.20052.256,62.271,852.254,922.265
14.12.20052.261,942.270,442.254,442.262,59
15.12.20052.266,052.267,552.247,322.260,63
16.12.20052.262,082.263,892.251,672.252,48
19.12.20052.254,642.256,032.221,792.222,74
20.12.20052.223,562.231,022.213,522.222,42
21.12.20052.227,532.241,942.225,192.231,66
22.12.20052.233,792.247,092.232,572.246,49
23.12.20052.249,412.254,712.245,582.249,42
27.12.20052.253,052.259,682.226,622.226,89
28.12.20052.230,362.233,542.221,412.228,94
29.12.20052.229,62.232,892.216,982.218,16
30.12.20052.209,032.209,972.200,512.205,32