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

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.164,4153
KAPANIŞ 2.161,647

En Düşük

DÜŞÜK 1.295,48

En Yüksek

YÜKSEK 2.661,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20082.653,912.661,52.597,812.609,63
03.01.20082.611,962.624,272.592,182.602,68
04.01.20082.571,082.571,082.502,682.504,65
07.01.20082.514,152.521,622.471,232.499,46
08.01.20082.506,972.527,422.440,512.440,51
09.01.20082.443,852.474,552.407,392.474,55
10.01.20082.452,122.503,552.446,82.488,52
11.01.20082.471,862.473,952.428,852.439,94
14.01.20082.470,872.483,132.455,342.478,3
15.01.20082.449,042.455,292.412,472.417,59
16.01.20082.390,562.429,582.361,222.394,59
17.01.20082.405,742.416,512.343,652.346,9
18.01.20082.365,562.384,212.323,292.340,02
22.01.20082.221,22.318,62.221,22.292,27
23.01.20082.226,772.320,132.202,542.316,41
24.01.20082.328,862.361,892.326,372.360,92
25.01.20082.402,82.408,222.322,562.326,2
28.01.20082.324,852.349,912.306,642.349,91
29.01.20082.360,432.362,112.3322.358,06
30.01.20082.346,362.3962.343,882.349
31.01.20082.317,112.403,462.313,522.389,86
01.02.20082.392,582.419,232.374,52.413,36
04.02.20082.413,422.413,422.382,092.382,85
05.02.20082.344,812.359,432.309,572.309,57
06.02.20082.327,182.338,272.277,272.278,75
07.02.20082.259,622.318,522.252,652.293,03
08.02.20082.290,52.318,672.280,272.304,85
11.02.20082.310,752.326,232.294,422.320,06
12.02.20082.333,312.349,552.305,832.320,04
13.02.20082.347,222.373,932.338,912.373,93
14.02.20082.376,222.376,222.328,592.332,54
15.02.20082.320,582.329,172.305,812.321,8
19.02.20082.348,982.352,792.300,12.306,2
20.02.20082.292,822.331,72.291,242.327,1
21.02.20082.344,082.353,792.294,772.299,78
22.02.20082.306,612.308,762.265,362.303,35
25.02.20082.303,412.333,712.294,382.327,48
26.02.20082.314,422.361,12.311,322.344,99
27.02.20082.329,162.363,522.326,342.353,78
28.02.20082.342,562.352,882.324,472.331,57
29.02.20082.309,062.311,232.264,972.271,48
03.03.20082.271,262.275,752.240,32.258,6
04.03.20082.244,212.266,372.221,092.260,28
05.03.20082.266,492.290,012.254,22.272,81
06.03.20082.265,672.272,22.219,332.220,5
07.03.20082.204,482.242,52.186,932.212,49
10.03.20082.211,142.216,892.168,672.169,34
11.03.20082.209,652.255,762.192,52.255,76
12.03.20082.259,972.282,612.241,382.243,87
13.03.20082.219,282.272,552.199,382.263,61
14.03.20082.271,212.277,112.191,752.212,49
17.03.20082.166,942.200,532.155,422.177,01
18.03.20082.215,612.268,262.206,812.268,26
19.03.20082.272,122.280,92.209,962.209,96
20.03.20082.220,52.258,112.208,122.258,11
24.03.20082.268,22.336,72.268,22.326,75
25.03.20082.329,162.346,782.312,062.341,05
26.03.20082.328,622.331,182.306,492.324,36
27.03.20082.315,042.315,912.280,472.280,83
28.03.20082.291,322.304,712.256,872.261,18
31.03.20082.265,152.289,72.260,592.279,1
01.04.20082.306,512.362,752.305,42.362,75
02.04.20082.363,422.381,212.347,782.361,4
03.04.20082.347,912.373,992.339,382.363,3
04.04.20082.366,912.391,932.351,762.370,98
07.04.20082.386,622.390,042.359,542.364,83
08.04.20082.353,582.359,42.337,842.348,76
09.04.20082.351,942.353,542.311,452.322,12
10.04.20082.326,782.363,912.324,392.351,7
11.04.20082.327,72.328,452.286,192.290,24
14.04.20082.287,022.296,732.274,912.275,82
15.04.20082.287,432.291,122.266,292.286,04
16.04.20082.313,422.352,212.313,422.350,11
17.04.20082.347,322.348,312.327,662.341,83
18.04.20082.394,522.412,782.383,242.402,97
21.04.20082.393,072.410,972.389,822.408,04
22.04.20082.397,122.397,172.361,672.376,94
23.04.20082.391,642.412,532.382,772.405,21
24.04.20082.408,252.447,282.383,762.428,92
25.04.20082.424,682.427,092.391,152.422,93
28.04.20082.422,632.4372.416,92.424,4
29.04.20082.4202.435,382.412,12.426,1
30.04.20082.434,22.451,192.406,372.412,8
01.05.20082.416,492.480,712.416,492.480,71
02.05.20082.499,142.499,142.461,462.476,99
05.05.20082.475,312.486,052.458,122.464,12
06.05.20082.455,112.488,832.445,372.483,31
07.05.20082.483,032.496,652.435,762.438,49
08.05.20082.450,012.462,512.436,612.451,24
09.05.20082.432,552.455,332.429,032.445,52
12.05.20082.454,652.490,222.446,362.488,49
13.05.20082.491,022.498,072.472,582.495,12
14.05.20082.503,282.528,42.493,582.496,7
15.05.20082.496,442.535,192.492,952.533,73
16.05.20082.537,412.537,412.504,182.528,85
19.05.20082.530,822.551,472.505,62.516,09
20.05.20082.505,862.506,192.479,372.492,26
21.05.20082.497,392.508,92.444,992.448,27
22.05.20082.454,742.474,532.448,842.464,58
23.05.20082.454,142.4562.430,362.444,67
27.05.20082.450,522.482,082.448,582.481,24
28.05.20082.491,52.493,382.465,592.486,7
29.05.20082.486,092.522,142.485,922.508,32
30.05.20082.519,142.530,162.510,652.522,66
02.06.20082.514,822.516,372.471,412.491,53
03.06.20082.500,52.513,892.460,562.480,48
04.06.20082.473,032.518,712.471,522.503,14
05.06.20082.509,492.549,942.504,572.549,94
06.06.20082.528,522.529,972.474,562.474,56
09.06.20082.483,222.4852.429,32.459,46
10.06.20082.436,752.466,282.432,472.448,94
11.06.20082.444,942.446,282.394,012.394,01
12.06.20082.414,462.432,882.388,492.404,35
13.06.20082.423,052.454,52.417,012.454,5
16.06.20082.443,132.479,952.441,242.474,78
17.06.20082.481,22.483,192.456,782.457,73
18.06.20082.444,962.449,182.422,962.429,71
19.06.20082.427,172.469,152.412,372.462,06
20.06.20082.441,962.441,962.394,262.406,09
23.06.20082.416,552.419,692.384,562.385,74
24.06.20082.375,82.394,862.352,12.368,28
25.06.20082.376,822.421,252.376,292.401,26
26.06.20082.365,862.366,162.321,372.321,37
27.06.20082.319,622.329,942.290,592.315,63
30.06.20082.312,422.325,492.292,982.292,98
01.07.20082.274,242.306,912.255,792.304,97
02.07.20082.311,572.317,22.251,32.251,46
03.07.20082.261,742.262,962.227,82.245,38
07.07.20082.263,692.276,542.214,162.243,32
08.07.20082.244,92.294,442.233,992.294,44
09.07.20082.290,632.296,032.234,592.234,89
10.07.20082.239,952.267,672.223,042.257,85
11.07.20082.233,382.265,862.203,252.239,08
14.07.20082.262,862.266,442.2072.212,87
15.07.20082.197,182.249,122.167,292.215,71
16.07.20082.219,272.284,852.205,712.284,85
17.07.20082.296,572.320,772.274,272.312,3
18.07.20082.286,922.293,182.269,552.282,78
21.07.20082.290,752.300,322.270,282.279,53
22.07.20082.256,322.303,962.252,842.303,96
23.07.20082.305,112.350,092.300,22.325,88
24.07.20082.329,212.329,212.278,912.280,11
25.07.20082.294,692.312,62.282,632.310,53
28.07.20082.307,192.317,752.258,622.264,22
29.07.20082.274,612.320,182.274,372.319,62
30.07.20082.329,012.342,882.299,982.329,72
31.07.20082.311,332.353,392.309,642.325,55
01.08.20082.326,832.328,952.286,412.310,96
04.08.20082.309,752.309,752.280,932.285,56
05.08.20082.308,142.349,832.303,632.349,83
06.08.20082.349,172.385,772.333,532.378,37
07.08.20082.362,792.386,442.351,322.355,73
08.08.20082.356,842.416,42.352,042.414,1
11.08.20082.407,552.461,652.402,532.439,95
12.08.20082.434,262.447,162.421,092.430,61
13.08.20082.424,322.443,442.404,032.428,62
14.08.20082.414,412.461,152.414,412.453,67
15.08.20082.463,12.473,22.441,052.452,52
18.08.20082.456,962.456,962.404,412.416,98
19.08.20082.404,952.410,962.376,672.384,36
20.08.20082.396,582.408,682.372,342.389,08
21.08.20082.371,542.387,722.360,392.380,38
22.08.20082.390,342.417,632.390,342.414,71
25.08.20082.399,732.399,732.362,22.365,59
26.08.20082.364,312.377,042.345,792.361,97
27.08.20082.362,862.395,022.358,932.382,46
28.08.20082.390,112.412,842.388,552.411,64
29.08.20082.388,672.393,492.360,912.367,52
02.09.20082.402,112.413,112.338,372.349,24
03.09.20082.346,812.357,432.320,912.333,73
04.09.20082.315,182.317,322.259,042.259,04
05.09.20082.241,622.264,352.216,992.255,88
08.09.20082.296,182.303,892.236,972.269,76
09.09.20082.269,932.285,542.209,812.209,81
10.09.20082.232,212.247,632.209,592.228,7
11.09.20082.199,032.259,252.191,532.258,22
12.09.20082.239,252.268,832.2282.261,27
15.09.20082.202,282.244,882.179,912.179,91
16.09.20082.149,652.214,292.145,172.207,9
17.09.20082.177,582.183,252.098,852.098,85
18.09.20082.137,422.201,712.070,222.199,1
19.09.20082.303,92.318,432.239,732.273,9
22.09.20082.265,772.266,452.178,982.178,98
23.09.20082.190,712.209,622.151,772.153,33
24.09.20082.167,552.179,932.147,362.155,68
25.09.20082.172,262.210,742.167,062.186,57
26.09.20082.144,062.187,532.136,852.183,34
29.09.20082.147,162.152,691.983,731.983,73
30.09.20082.033,692.094,312.015,932.082,33
01.10.20082.075,12.083,22.046,062.069,4
02.10.20082.052,512.056,431.9751.976,72
03.10.20082.005,922.046,811.947,191.947,39
06.10.20081.898,631.905,011.777,021.862,96
07.10.20081.867,971.886,351.754,881.754,88
08.10.20081.710,961.806,891.706,861.740,33
09.10.20081.766,251.787,411.634,881.645,12
10.10.20081.590,771.690,771.542,451.649,51
13.10.20081.734,61.844,251.715,741.844,25
14.10.20081.894,871.896,951.752,891.779,01
15.10.20081.754,621.761,231.628,331.628,33
16.10.20081.644,551.717,721.565,721.717,71
17.10.20081.678,781.782,581.670,281.711,29
20.10.20081.735,131.770,051.698,011.770,03
21.10.20081.741,841.768,541.695,121.696,68
22.10.20081.671,231.678,711.587,221.615,75
23.10.20081.621,111.645,51.533,551.603,91
24.10.20081.493,791.584,271.493,791.552,03
27.10.20081.528,121.574,541.503,811.505,9
28.10.20081.552,241.649,471.504,131.649,47
29.10.20081.643,981.705,511.622,011.657,21
30.10.20081.698,431.712,561.658,451.698,52
31.10.20081.684,711.742,541.673,321.720,95
03.11.20081.718,891.738,531.713,391.726,33
04.11.20081.761,091.785,841.739,811.780,12
05.11.20081.757,011.764,431.679,191.681,64
06.11.20081.659,571.676,921.603,871.608,7
07.11.20081.629,691.654,251.615,511.647,4
10.11.20081.680,671.680,671.603,331.616,74
11.11.20081.598,591.612,421.563,951.580,9
12.11.20081.555,171.562,781.499,211.499,21
13.11.20081.503,061.596,71.428,541.596,7
14.11.20081.560,591.587,761.513,091.516,85
17.11.20081.494,741.526,961.481,71.482,05
18.11.20081.488,931.498,421.429,921.483,27
19.11.20081.479,131.493,051.386,421.386,42
20.11.20081.373,771.414,431.314,91.316,12
21.11.20081.346,771.384,351.295,481.384,35
24.11.20081.397,191.480,411.397,191.472,02
25.11.20081.472,021.486,221.430,41.464,73
26.11.20081.441,211.532,11.441,211.532,1
28.11.20081.517,951.535,571.512,411.535,57
01.12.20081.535,571.535,571.398,071.398,07
02.12.20081.423,851.450,831.399,881.449,8
03.12.20081.416,031.493,061.414,041.492,38
04.12.20081.465,771.500,951.426,411.445,56
05.12.20081.426,931.510,391.404,81.509,31
08.12.20081.541,441.583,811.536,711.571,74
09.12.20081.546,541.602,921.538,251.547,34
10.12.20081.563,661.584,161.542,081.565,48
11.12.20081.548,471.568,611.501,71.507,88
12.12.20081.482,551.543,041.478,031.540,72
15.12.20081.544,161.544,161.491,361.508,34
16.12.20081.526,061.589,891.5261.589,89
17.12.20081.568,881.598,331.560,051.579,31
18.12.20081.583,171.591,71.535,381.552,37
19.12.20081.572,751.593,351.557,051.564,32
22.12.20081.562,171.563,791.503,661.532,35
23.12.20081.539,371.548,441.512,541.521,54
24.12.20081.525,151.527,231.516,151.524,9
26.12.20081.531,21.532,131.518,971.530,24
29.12.20081.529,541.530,921.493,451.510,32
30.12.20081.521,181.550,71.517,261.550,7
31.12.20081.550,871.586,811.548,881.577,03