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

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.579,0009
KAPANIŞ 2.578,4666

En Düşük

DÜŞÜK 2.331,57

En Yüksek

YÜKSEK 2.861,51
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20072.429,722.454,622.394,662.423,16
04.01.20072.423,822.460,512.413,752.453,43
05.01.20072.445,072.445,072.420,592.434,25
08.01.20072.435,252.445,632.421,132.438,2
09.01.20072.443,262.449,872.423,562.443,83
10.01.20072.434,042.461,342.427,92.459,33
11.01.20072.464,892.489,462.463,392.484,85
12.01.20072.481,722.502,822.481,542.502,82
16.01.20072.504,562.508,932.493,922.497,78
17.01.20072.487,892.496,932.475,832.479,42
18.01.20072.475,332.475,82.438,112.443,21
19.01.20072.437,632.453,792.435,682.451,31
22.01.20072.454,52.454,662.422,922.431,07
23.01.20072.428,262.447,032.425,982.431,41
24.01.20072.443,012.466,282.440,822.466,28
25.01.20072.469,272.470,512.430,562.434,24
26.01.20072.441,12.443,442.418,612.435,49
29.01.20072.434,642.451,832.431,312.441,09
30.01.20072.446,662.4512.437,422.448,64
31.01.20072.443,332.471,22.433,762.463,93
01.02.20072.474,082.481,382.458,712.468,38
02.02.20072.474,192.478,412.466,562.475,88
05.02.20072.475,032.481,572.466,182.470,6
06.02.20072.475,782.478,242.454,62.471,49
07.02.20072.483,732.495,272.475,572.490,5
08.02.20072.484,52.492,412.477,712.488,67
09.02.20072.491,652.496,522.453,442.459,82
12.02.20072.460,632.460,632.444,682.450,38
13.02.20072.456,982.464,562.452,172.459,88
14.02.20072.468,042.494,512.468,042.488,38
15.02.20072.489,842.498,372.485,512.497,1
16.02.20072.491,482.497,922.482,662.496,31
20.02.20072.491,752.514,222.479,922.513,04
21.02.20072.503,542.518,422.500,962.518,42
22.02.20072.523,362.531,422.509,062.524,94
23.02.20072.522,532.522,842.506,952.515,1
26.02.20072.525,042.525,982.492,542.504,52
27.02.20072.468,742.470,922.402,362.407,86
28.02.20072.411,892.431,862.395,352.416,15
01.03.20072.377,182.419,152.359,442.404,21
02.03.20072.389,862.401,262.3682.368
05.03.20072.345,012.377,842.340,42.340,68
06.03.20072.363,152.390,142.361,272.385,14
07.03.20072.382,652.388,782.371,922.374,64
08.03.20072.396,552.402,22.3822.387,73
09.03.20072.403,132.404,82.375,572.387,55
12.03.20072.385,142.404,022.384,392.402,29
13.03.20072.388,862.395,982.350,572.350,57
14.03.20072.350,942.371,742.331,572.371,74
15.03.20072.371,022.382,622.367,742.378,7
16.03.20072.376,822.385,322.364,362.372,66
19.03.20072.384,662.399,82.381,552.394,41
20.03.20072.394,822.412,642.393,192.408,21
21.03.20072.415,542.455,922.405,392.455,92
22.03.20072.457,062.457,372.442,512.451,74
23.03.20072.451,832.459,962.447,812.448,93
26.03.20072.451,62.455,632.4282.455,63
27.03.20072.448,922.450,032.435,192.437,43
28.03.20072.427,192.434,322.413,092.417,1
29.03.20072.432,52.433,042.396,832.417,88
30.03.20072.419,912.432,22.403,012.421,64
02.04.20072.425,362.427,942.409,042.422,26
03.04.20072.432,32.456,172.432,32.450,33
04.04.20072.451,942.461,492.448,692.458,69
05.04.20072.457,652.471,342.455,62.471,34
09.04.20072.478,022.478,682.464,572.469,18
10.04.20072.468,132.479,462.468,032.477,61
11.04.20072.477,762.478,512.452,052.459,31
12.04.20072.455,722.480,412.448,712.480,32
13.04.20072.479,692.491,942.468,232.491,94
16.04.20072.500,552.519,032.500,552.518,33
17.04.20072.519,122.522,072.510,62.516,95
18.04.20072.507,342.518,212.499,652.510,5
19.04.20072.497,222.515,952.490,342.505,35
20.04.20072.525,232.532,242.515,242.526,39
23.04.20072.525,772.531,42.518,472.523,67
24.04.20072.528,392.529,482.509,262.524,54
25.04.20072.533,542.551,392.523,842.547,89
26.04.20072.551,492.560,642.544,122.554,46
27.04.20072.554,482.562,992.550,12.557,21
30.04.20072.558,052.558,752.525,092.525,09
01.05.20072.529,952.532,372.510,572.531,53
02.05.20072.531,962.562,782.531,962.557,84
03.05.20072.560,852.569,82.555,842.565,46
04.05.20072.574,52.577,962.561,732.572,15
07.05.20072.572,642.580,062.569,222.570,95
08.05.20072.563,182.571,752.551,152.571,75
09.05.20072.557,632.579,982.555,712.576,34
10.05.20072.564,82.570,732.533,122.533,74
11.05.20072.541,662.562,452.539,672.562,22
14.05.20072.564,052.568,932.537,922.546,44
15.05.20072.544,672.557,782.523,832.525,29
16.05.20072.532,712.547,422.519,352.547,42
17.05.20072.544,322.547,712.535,472.539,38
18.05.20072.548,072.559,032.540,672.558,45
21.05.20072.560,932.587,872.560,852.578,79
22.05.20072.580,042.593,032.573,952.588,02
23.05.20072.592,622.600,942.576,232.577,05
24.05.20072.577,212.585,732.531,282.537,92
25.05.20072.547,412.560,032.544,462.557,19
29.05.20072.561,042.576,362.558,42.572,06
30.05.20072.556,172.592,592.551,682.592,59
31.05.20072.599,472.607,92.594,292.604,52
01.06.20072.614,012.626,42.608,692.613,92
04.06.20072.606,052.619,752.604,852.618,29
05.06.20072.611,162.613,312.595,012.611,23
06.06.20072.599,562.599,562.578,812.587,18
07.06.20072.577,372.585,732.541,382.541,38
08.06.20072.541,142.573,742.534,972.573,54
11.06.20072.569,642.584,822.566,842.572,15
12.06.20072.560,412.576,892.547,992.549,77
13.06.20072.558,472.582,312.556,722.582,31
14.06.20072.584,142.604,762.583,932.599,41
15.06.20072.625,332.630,512.620,722.626,71
18.06.20072.631,342.631,452.617,662.626,6
19.06.20072.620,312.631,32.612,422.626,76
20.06.20072.632,22.634,62.599,632.599,96
21.06.20072.597,652.618,542.586,052.616,96
22.06.20072.610,362.612,752.583,242.588,96
25.06.20072.590,592.605,872.568,52.577,08
26.06.20072.589,222.590,892.566,342.574,16
27.06.20072.563,832.605,922.560,452.605,35
28.06.20072.606,142.624,62.604,62.608,37
29.06.20072.619,942.626,562.590,092.603,23
02.07.20072.617,392.632,32.614,842.632,3
03.07.20072.636,712.644,952.6352.644,95
05.07.20072.646,32.658,012.637,782.656,65
06.07.20072.656,32.667,972.649,052.666,51
09.07.20072.668,992.672,592.660,652.670,02
10.07.20072.657,872.662,552.637,662.639,16
11.07.20072.637,122.652,342.631,892.651,79
12.07.20072.662,762.701,732.662,522.701,73
13.07.20072.696,962.707,642.694,092.707
16.07.20072.703,42.712,132.693,712.697,33
17.07.20072.702,12.719,942.701,562.712,29
18.07.20072.695,282.699,872.674,262.699,49
19.07.20072.716,662.724,742.710,842.720,04
20.07.20072.709,992.710,322.674,642.687,6
23.07.20072.698,492.705,032.688,412.690,58
24.07.20072.673,72.682,42.634,032.639,86
25.07.20072.660,192.665,812.628,152.648,17
26.07.20072.620,752.632,462.563,812.599,34
27.07.20072.599,872.608,992.562,062.562,24
30.07.20072.568,142.5922.552,312.583,28
31.07.20072.606,322.607,452.545,92.546,27
01.08.20072.538,52.557,112.515,812.553,87
02.08.20072.557,592.579,282.553,142.575,98
03.08.20072.572,922.575,582.511,122.511,25
06.08.20072.524,872.547,332.491,962.547,33
07.08.20072.532,782.577,812.523,442.561,6
08.08.20072.582,62.627,752.582,62.612,98
09.08.20072.573,032.615,932.556,492.556,49
10.08.20072.529,542.569,252.503,162.544,89
13.08.20072.566,62.572,512.541,352.542,24
14.08.20072.549,262.552,492.499,122.499,12
15.08.20072.492,762.520,392.457,892.458,83
16.08.20072.440,912.460,52.386,692.451,07
17.08.20072.510,382.524,962.466,362.505,03
20.08.20072.511,072.516,312.487,442.508,59
21.08.20072.502,312.529,662.500,662.521,3
22.08.20072.542,992.554,92.533,742.552,8
23.08.20072.562,412.565,352.530,572.541,7
24.08.20072.539,652.576,692.534,642.576,69
27.08.20072.570,412.573,832.557,482.561,25
28.08.20072.546,392.548,062.500,552.500,64
29.08.20072.518,822.563,162.512,62.563,16
30.08.20072.545,082.587,862.542,482.565,3
31.08.20072.596,192.603,112.579,792.596,36
04.09.20072.596,382.644,452.596,382.630,24
05.09.20072.618,282.621,542.596,72.605,95
06.09.20072.615,742.620,892.595,522.614,32
07.09.20072.581,482.584,282.556,592.565,7
10.09.20072.581,782.588,882.536,932.559,11
11.09.20072.573,282.598,942.572,862.597,47
12.09.20072.592,832.612,182.590,382.592,07
13.09.20072.607,132.612,72.589,412.601,06
14.09.20072.582,152.603,632.577,732.602,18
17.09.20072.594,042.596,092.575,362.581,66
18.09.20072.592,962.651,662.583,142.651,66
19.09.20072.665,892.683,022.654,92.666,48
20.09.20072.659,582.669,432.648,072.654,29
21.09.20072.670,752.678,692.666,322.671,22
24.09.20072.676,422.692,162.660,522.667,95
25.09.20072.658,532.683,922.656,332.683,45
26.09.20072.696,532.709,232.689,592.699,03
27.09.20072.711,822.712,792.702,022.709,59
28.09.20072.709,652.716,752.692,022.701,5
01.10.20072.704,252.743,532.704,252.740,99
02.10.20072.740,652.747,112.732,692.747,11
03.10.20072.734,322.746,142.721,232.729,43
04.10.20072.735,392.735,522.718,052.733,57
05.10.20072.754,682.784,932.749,852.780,32
08.10.20072.777,722.787,372.771,62.787,37
09.10.20072.793,952.806,412.784,522.803,91
10.10.20072.805,442.813,672.795,982.811,61
11.10.20072.824,552.8342.757,762.772,2
12.10.20072.779,792.806,182.778,292.805,68
15.10.20072.809,172.811,662.764,682.780,05
16.10.20072.770,032.781,82.759,432.763,91
17.10.20072.801,662.803,962.755,262.792,67
18.10.20072.778,312.803,262.770,112.799,31
19.10.20072.799,322.799,322.725,162.725,16
22.10.20072.705,862.755,472.698,142.753,93
23.10.20072.775,522.799,262.758,532.799,26
24.10.20072.775,332.781,962.720,32.774,76
25.10.20072.777,592.787,292.733,082.750,86
26.10.20072.806,522.810,312.776,532.804,19
29.10.20072.815,162.825,372.805,252.817,44
30.10.20072.807,322.828,822.803,672.816,71
31.10.20072.827,82.861,512.815,672.859,12
01.11.20072.8352.835,632.793,172.794,83
02.11.20072.812,792.817,032.773,822.810,38
05.11.20072.782,82.807,512.771,912.795,18
06.11.20072.809,812.825,472.780,222.825,18
07.11.20072.798,452.810,192.748,312.748,76
08.11.20072.748,42.753,052.648,032.696
09.11.20072.648,962.668,792.624,432.627,94
12.11.20072.619,412.6432.5832.584,13
13.11.20072.613,372.673,652.613,372.673,65
14.11.20072.698,032.698,352.636,322.644,32
15.11.20072.636,272.652,652.601,392.618,51
16.11.20072.631,812.640,032.596,592.637,24
19.11.20072.622,442.628,152.583,262.593,38
20.11.20072.603,532.633,822.554,322.596,81
21.11.20072.570,532.597,172.542,72.562,15
23.11.20072.578,992.601,552.567,582.596,6
26.11.20072.599,822.613,692.539,812.540,99
27.11.20072.557,982.585,932.546,372.580,8
28.11.20072.607,332.667,932.606,862.662,91
29.11.20072.653,362.675,212.648,492.668,13
30.11.20072.693,612.696,242.642,252.660,96
03.12.20072.654,912.667,822.636,962.637,13
04.12.20072.620,342.636,012.613,832.619,83
05.12.20072.648,962.671,722.647,412.666,36
06.12.20072.665,872.709,12.664,712.709,03
07.12.20072.710,332.711,962.695,962.706,16
10.12.20072.710,732.727,842.706,592.718,95
11.12.20072.723,092.734,822.650,222.652,35
12.12.20072.703,262.712,592.638,822.671,14
13.12.20072.651,452.670,332.641,572.668,49
14.12.20072.647,682.671,882.634,752.635,74
17.12.20072.623,232.626,372.574,462.574,46
18.12.20072.597,592.604,382.553,992.596,03
19.12.20072.593,332.609,732.583,322.601,01
20.12.20072.628,122.640,882.605,212.640,86
21.12.20072.676,852.691,992.671,592.691,99
24.12.20072.694,352.715,772.694,352.713,5
26.12.20072.702,822.727,552.698,482.724,41
27.12.20072.715,022.717,122.675,892.676,79
28.12.20072.693,362.697,772.661,792.674,46
31.12.20072.663,782.668,612.646,092.652,28