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

2006 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.263,1867
KAPANIŞ 2.263,41

En Düşük

DÜŞÜK 2.012,78

En Yüksek

YÜKSEK 2.470,95
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20062.216,532.249,682.189,912.243,74
04.01.20062.246,962.265,282.246,072.263,46
05.01.20062.264,932.277,562.264,52.276,87
06.01.20062.289,212.306,722.281,012.305,62
09.01.20062.306,182.322,632.303,132.318,69
10.01.20062.306,222.320,322.303,932.320,32
11.01.20062.321,412.332,922.316,492.331,36
12.01.20062.327,172.330,312.313,222.316,69
13.01.20062.317,742.321,72.308,162.317,04
17.01.20062.302,562.305,872.294,052.302,69
18.01.20062.265,52.285,942.264,082.279,64
19.01.20062.291,692.311,712.289,822.301,81
20.01.20062.300,362.300,732.245,22.247,7
23.01.20062.255,312.256,242.241,022.248,47
24.01.20062.256,132.269,442.256,032.265,25
25.01.20062.275,32.275,32.253,062.260,65
26.01.20062.274,852.284,072.264,852.283
27.01.20062.293,372.314,362.289,472.304,23
30.01.20062.306,242.313,982.304,752.306,78
31.01.20062.305,822.311,832.292,952.305,82
01.02.20062.294,112.311,572.292,232.310,56
02.02.20062.306,572.308,052.277,32.281,57
03.02.20062.268,432.274,622.255,992.262,58
06.02.20062.263,122.265,812.249,752.258,8
07.02.20062.255,942.265,542.239,512.244,96
08.02.20062.260,222.268,722.246,982.266,98
09.02.20062.273,772.284,522.254,262.255,87
10.02.20062.255,772.266,442.235,412.261,88
13.02.20062.252,042.254,312.232,682.239,81
14.02.20062.243,542.266,822.237,472.262,17
15.02.20062.259,042.277,132.255,12.276,43
16.02.20062.281,882.294,632.278,062.294,63
17.02.20062.291,732.291,762.279,632.282,36
21.02.20062.283,522.284,822.256,752.262,96
22.02.20062.264,692.287,992.259,172.283,17
23.02.20062.279,592.293,742.271,822.279,32
24.02.20062.278,272.287,862.272,782.287,04
27.02.20062.291,482.313,532.291,242.307,18
28.02.20062.300,962.305,622.276,742.281,39
01.03.20062.288,152.315,952.285,642.314,64
02.03.20062.305,532.316,932.299,762.311,11
03.03.20062.299,12.324,922.297,092.302,6
06.03.20062.306,662.309,512.281,372.286,03
07.03.20062.280,082.280,082.259,642.268,38
08.03.20062.260,872.275,132.248,652.267,46
09.03.20062.272,262.279,282.249,562.249,72
10.03.20062.251,812.266,992.239,542.262,04
13.03.20062.269,442.280,22.263,682.267,03
14.03.20062.264,252.296,922.264,242.295,9
15.03.20062.301,172.312,492.293,062.311,84
16.03.20062.319,112.323,792.299,552.299,56
17.03.20062.306,172.310,842.294,52.306,48
20.03.20062.311,932.317,132.305,592.314,11
21.03.20062.312,92.332,952.292,552.294,23
22.03.20062.283,392.305,442.282,382.303,35
23.03.20062.300,172.305,172.287,92.300,15
24.03.20062.304,742.316,152.300,372.312,82
27.03.20062.312,472.319,932.310,022.315,58
28.03.20062.315,612.327,832.299,562.304,46
29.03.20062.309,942.344,672.308,412.337,78
30.03.20062.340,232.353,142.330,842.340,82
31.03.20062.345,532.348,892.334,542.339,79
03.04.20062.352,242.357,532.334,62.336,74
04.04.20062.337,952.350,72.332,672.345,36
05.04.20062.349,822.361,912.341,662.359,75
06.04.20062.358,922.366,562.347,642.361,17
07.04.20062.367,322.375,452.336,712.339,02
10.04.20062.340,392.343,592.326,472.333,27
11.04.20062.337,882.339,792.302,192.310,35
12.04.20062.309,392.318,052.308,332.314,68
13.04.20062.314,322.333,032.310,122.326,11
17.04.20062.325,562.332,672.299,422.311,16
18.04.20062.318,272.357,462.318,272.356,14
19.04.20062.358,872.370,932.350,042.370,88
20.04.20062.368,742.375,542.354,072.362,55
21.04.20062.371,652.371,652.333,52.342,86
24.04.20062.338,782.338,782.324,282.333,38
25.04.20062.338,542.338,542.321,642.330,3
26.04.20062.333,572.342,882.327,732.333,63
27.04.20062.324,632.361,892.315,122.344,95
28.04.20062.321,612.337,282.317,472.322,57
01.05.20062.329,792.334,692.300,252.304,79
02.05.20062.311,732.313,932.302,82.309,84
03.05.20062.311,22.312,62.295,032.303,97
04.05.20062.307,382.326,822.307,382.323,9
05.05.20062.335,962.344,372.332,682.342,57
08.05.20062.342,412.347,512.339,462.344,99
09.05.20062.339,712.343,622.334,172.338,25
10.05.20062.332,822.338,252.314,452.320,74
11.05.20062.319,082.319,62.270,512.272,7
12.05.20062.263,972.264,192.243,322.243,78
15.05.20062.234,012.245,182.220,52.238,52
16.05.20062.2392.243,742.222,82.229,13
17.05.20062.214,92.222,382.193,872.195,8
18.05.20062.205,372.212,952.180,282.180,32
19.05.20062.183,342.198,662.164,542.193,88
22.05.20062.178,152.184,572.156,672.172,86
23.05.20062.188,382.199,562.158,762.158,76
24.05.20062.159,832.179,842.135,812.169,17
25.05.20062.182,432.198,582.174,242.198,24
26.05.20062.205,92.210,492.196,72.210,37
30.05.20062.202,572.202,572.164,742.164,74
31.05.20062.171,462.185,332.165,792.178,88
01.06.20062.179,822.219,862.177,82.219,86
02.06.20062.229,842.233,882.203,732.219,41
05.06.20062.212,352.219,412.169,42.169,62
06.06.20062.174,282.176,472.144,22.162,78
07.06.20062.166,582.184,442.150,692.151,8
08.06.20062.141,592.151,82.100,432.145,32
09.06.20062.151,922.163,212.133,472.135,06
12.06.20062.137,472.138,682.091,322.091,32
13.06.20062.089,882.108,362.067,742.072,47
14.06.20062.075,552.091,942.065,112.086
15.06.20062.098,372.147,912.0862.144,15
16.06.20062.140,512.144,152.122,782.129,95
19.06.20062.136,62.138,772.104,382.110,42
20.06.20062.110,922.126,722.103,772.107,06
21.06.20062.109,222.152,562.107,062.141,2
22.06.20062.138,972.141,22.113,592.122,98
23.06.20062.120,32.137,432.110,812.121,47
26.06.20062.126,462.135,712.121,472.133,67
27.06.20062.134,582.139,432.098,762.100,25
28.06.20062.105,942.112,622.090,782.111,84
29.06.20062.121,52.174,382.111,842.174,38
30.06.20062.181,472.183,482.164,672.172,09
03.07.20062.177,912.190,442.172,092.190,43
05.07.20062.174,692.190,432.147,122.153,34
06.07.20062.156,32.168,542.148,212.155,09
07.07.20062.146,892.155,092.126,642.130,06
10.07.20062.135,962.142,362.109,182.116,93
11.07.20062.110,422.129,472.095,692.128,86
12.07.20062.121,712.128,862.090,232.090,24
13.07.20062.076,392.090,242.054,12.054,11
14.07.20062.053,882.056,532.027,112.037,35
17.07.20062.034,762.050,652.028,32.037,72
18.07.20062.043,182.052,532.012,782.043,22
19.07.20062.037,682.086,072.037,12.080,71
20.07.20062.083,832.084,242.038,712.039,42
21.07.20062.035,262.035,782.014,072.020,39
24.07.20062.030,492.061,842.030,492.061,84
25.07.20062.060,382.080,112.055,342.073,9
26.07.20062.066,462.083,962.053,642.070,46
27.07.20062.082,572.093,142.052,022.054,47
28.07.20062.065,282.094,952.065,062.094,14
31.07.20062.087,862.098,242.082,622.091,47
01.08.20062.080,342.080,342.052,752.061,99
02.08.20062.069,912.0892.069,582.078,81
03.08.20062.064,562.099,812.060,912.092,34
04.08.20062.107,832.119,012.068,82.085,05
07.08.20062.079,452.079,452.064,942.072,5
08.08.20062.079,522.083,92.054,132.060,85
09.08.20062.085,562.097,762.056,772.060,28
10.08.20062.052,982.076,352.048,222.071,74
11.08.20062.066,232.066,232.049,842.057,71
14.08.20062.073,012.092,662.067,692.069,04
15.08.20062.092,492.115,012.089,62.115,01
16.08.20062.127,062.149,542.120,112.149,54
17.08.20062.144,32.168,112.141,562.157,61
18.08.20062.157,142.165,472.138,452.163,95
21.08.20062.151,912.153,532.140,812.147,75
22.08.20062.145,312.162,682.140,632.150,02
23.08.20062.152,912.160,112.126,752.134,66
24.08.20062.142,342.144,332.122,652.137,11
25.08.20062.132,172.152,922.129,252.140,29
28.08.20062.140,522.164,222.139,572.160,7
29.08.20062.161,962.173,882.145,222.172,3
30.08.20062.175,072.188,552.167,482.185,73
31.08.20062.189,172.193,342.181,772.183,75
01.09.20062.194,562.198,582.182,932.193,16
05.09.20062.192,942.207,552.184,422.205,7
06.09.20062.189,72.190,262.167,632.167,84
07.09.20062.160,052.174,82.149,362.155,29
08.09.20062.160,022.168,442.154,552.165,79
11.09.20062.152,122.180,392.147,442.173,25
12.09.20062.174,612.217,282.174,612.215,82
13.09.20062.214,82.229,182.211,142.227,67
14.09.20062.221,732.230,972.218,862.228,73
15.09.20062.243,282.247,162.227,722.235,59
18.09.20062.232,992.247,472.228,522.235,75
19.09.20062.239,862.239,862.202,932.222,37
20.09.20062.242,112.257,282.242,112.252,89
21.09.20062.257,542.261,472.232,892.237,75
22.09.20062.233,552.233,552.210,132.218,93
25.09.20062.227,372.253,452.212,022.249,07
26.09.20062.247,722.261,782.243,672.261,34
27.09.20062.256,172.2712.254,372.263,39
28.09.20062.266,932.273,122.252,912.270,02
29.09.20062.273,32.273,32.257,982.258,43
02.10.20062.2572.262,672.235,682.237,6
03.10.20062.233,012.251,862.224,212.243,65
04.10.20062.239,882.290,982.239,262.290,95
05.10.20062.289,532.306,352.287,612.306,34
06.10.20062.296,152.306,282.289,992.299,99
09.10.20062.297,822.317,422.295,252.311,77
10.10.20062.314,122.319,062.302,242.315,43
11.10.20062.304,672.322,072.292,292.308,27
12.10.20062.318,282.346,292.318,282.346,18
13.10.20062.344,72.360,232.341,42.357,29
16.10.20062.359,192.368,112.358,012.363,84
17.10.20062.354,072.354,072.329,82.344,95
18.10.20062.355,422.362,092.330,492.337,15
19.10.20062.332,542.345,242.324,432.340,94
20.10.20062.340,942.349,362.329,132.342,3
23.10.20062.338,152.364,22.330,612.355,56
24.10.20062.352,492.356,032.335,912.344,84
25.10.20062.346,772.359,762.338,652.356,59
26.10.20062.361,092.379,292.347,882.379,1
27.10.20062.375,172.377,342.347,072.350,62
30.10.20062.347,212.371,062.341,032.363,77
31.10.20062.368,752.374,642.355,952.366,71
01.11.20062.373,492.375,532.330,572.334,35
02.11.20062.324,482.339,132.320,842.334,02
03.11.20062.339,042.343,982.316,822.330,79
06.11.20062.341,662.371,812.341,662.365,95
07.11.20062.366,012.391,342.363,642.375,88
08.11.20062.363,922.393,472.358,442.384,94
09.11.20062.399,282.401,332.370,62.376,01
10.11.20062.378,262.389,722.373,622.389,72
13.11.20062.389,522.408,912.387,882.406,38
14.11.20062.408,052.430,832.394,622.430,66
15.11.20062.430,142.452,562.429,682.442,75
16.11.20062.447,092.453,352.438,042.449,06
17.11.20062.439,632.445,862.431,792.445,86
20.11.20062.441,162.457,142.437,842.452,72
21.11.20062.454,652.456,62.445,042.454,84
22.11.20062.463,212.467,22.450,642.465,98
24.11.20062.449,732.468,422.449,322.460,26
27.11.20062.454,172.454,642.405,892.405,92
28.11.20062.397,322.414,082.390,12.412,61
29.11.20062.422,912.436,612.414,82.432,23
30.11.20062.430,752.441,352.419,232.431,77
01.12.20062.430,752.434,392.392,952.413,21
04.12.20062.420,922.455,672.420,62.448,39
05.12.20062.455,72.459,512.445,142.452,38
06.12.20062.447,542.451,862.436,472.445,86
07.12.20062.449,642.454,912.427,692.427,69
08.12.20062.423,672.447,032.416,772.437,36
11.12.20062.437,362.453,222.429,972.442,86
12.12.20062.443,032.444,722.419,322.431,6
13.12.20062.444,122.444,122.423,872.432,41
14.12.20062.435,752.461,312.435,752.453,85
15.12.20062.467,362.470,022.455,242.457,2
18.12.20062.462,432.470,952.428,662.435,57
19.12.20062.420,082.437,332.408,852.429,55
20.12.20062.4322.443,342.426,412.427,61
21.12.20062.430,142.433,132.408,992.415,85
22.12.20062.415,982.416,492.400,722.401,18
26.12.20062.398,222.414,212.397,682.413,51
27.12.20062.418,782.432,732.418,782.431,22
28.12.20062.425,322.432,482.420,912.425,57
29.12.20062.423,032.437,382.413,432.415,29