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

2010 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.348,9856
KAPANIŞ 2.349,8935

En Düşük

DÜŞÜK 2.061,14

En Yüksek

YÜKSEK 2.675,26
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20102.294,412.311,152.294,412.308,42
05.01.20102.307,272.313,732.295,622.308,71
06.01.20102.307,712.314,072.295,682.301,09
07.01.20102.298,092.301,32.285,222.300,05
08.01.20102.292,242.317,62.290,612.317,17
11.01.20102.324,782.326,282.302,212.312,41
12.01.20102.297,282.298,852.272,72.282,31
13.01.20102.289,462.313,032.274,122.307,9
14.01.20102.303,312.322,562.303,292.316,74
15.01.20102.316,982.322,542.279,22.287,99
19.01.20102.291,022.320,42.290,682.320,4
20.01.20102.304,312.304,472.268,682.291,25
21.01.20102.298,232.308,982.259,822.265,7
22.01.20102.255,762.262,272.200,372.205,29
25.01.20102.220,292.223,222.201,172.210,8
26.01.20102.203,442.227,892.195,442.203,73
27.01.20102.200,32.225,672.192,592.221,41
28.01.20102.220,312.220,872.166,92.179
29.01.20102.198,262.202,842.140,342.147,35
01.02.20102.155,812.171,22.152,262.171,2
02.02.20102.171,662.193,662.161,472.190,06
03.02.20102.181,012.194,532.176,752.190,91
04.02.20102.176,392.178,252.125,432.125,43
05.02.20102.131,922.142,272.100,172.141,12
08.02.20102.140,12.152,642.125,112.126,05
09.02.20102.153,12.166,162.132,582.150,87
10.02.20102.147,462.156,362.131,082.147,87
11.02.20102.145,092.179,542.134,142.177,41
12.02.20102.157,692.184,572.151,992.183,53
16.02.20102.200,382.214,192.189,182.214,19
17.02.20102.222,872.226,322.212,782.226,29
18.02.20102.223,222.243,52.221,142.241,71
19.02.20102.233,332.249,82.228,932.243,87
22.02.20102.250,922.251,682.235,652.242,03
23.02.20102.238,012.239,82.205,72.213,44
24.02.20102.222,42.241,692.221,282.235,9
25.02.20102.208,622.236,212.198,732.234,22
26.02.20102.234,442.242,832.222,232.238,26
01.03.20102.247,42.274,022.247,332.273,57
02.03.20102.279,072.292,492.275,352.280,79
03.03.20102.284,822.293,322.275,252.280,68
04.03.20102.282,572.293,162.273,632.292,31
05.03.20102.304,012.327,032.301,12.326,35
08.03.20102.326,252.335,432.326,112.332,21
09.03.20102.325,782.353,072.325,742.340,68
10.03.20102.340,952.361,662.340,692.358,95
11.03.20102.351,112.368,462.347,532.368,46
12.03.20102.376,072.376,282.358,082.367,66
15.03.20102.361,922.367,42.345,992.362,21
16.03.20102.367,322.378,842.360,672.378,01
17.03.20102.381,652.400,092.381,472.389,09
18.03.20102.387,542.393,872.383,262.391,28
19.03.20102.391,22.396,922.364,532.374,41
22.03.20102.360,352.401,212.3582.395,4
23.03.20102.397,92.416,512.390,042.415,24
24.03.20102.406,722.408,642.396,922.398,76
25.03.20102.415,242.432,252.397,362.397,41
26.03.20102.406,732.412,922.384,692.395,13
29.03.20102.403,772.411,182.398,42.404,36
30.03.20102.406,692.417,362.395,82.410,69
31.03.20102.402,982.415,442.395,342.397,96
01.04.20102.411,682.423,432.383,772.402,58
05.04.20102.409,482.429,612.403,882.429,53
06.04.20102.420,332.443,52.417,772.436,81
07.04.20102.433,12.442,272.418,732.431,16
08.04.20102.423,992.441,122.413,742.436,81
09.04.20102.441,312.454,122.432,932.454,05
12.04.20102.455,42.463,172.450,152.457,87
13.04.20102.454,952.467,942.445,262.465,99
14.04.20102.481,82.504,862.480,432.504,86
15.04.20102.503,412.517,822.502,512.515,69
16.04.20102.505,382.510,062.467,682.481,26
19.04.20102.477,82.487,672.451,722.480,11
20.04.20102.492,722.501,252.480,72.500,31
21.04.20102.506,612.510,52.490,192.504,61
22.04.20102.483,522.521,022.468,262.519,07
23.04.20102.514,852.530,152.507,62.530,15
26.04.20102.529,852.535,282.521,512.522,95
27.04.20102.512,582.525,72.466,532.471,47
28.04.20102.483,032.484,152.456,632.471,73
29.04.20102.487,332.513,692.483,52.511,92
30.04.20102.509,992.514,372.461,092.461,19
03.05.20102.472,322.5032.472,322.498,74
04.05.20102.465,552.465,552.411,282.424,25
05.05.20102.395,212.421,052.382,072.402,29
06.05.20102.391,212.407,792.185,752.319,64
07.05.20102.308,712.330,652.228,062.265,64
10.05.20102.365,972.379,872.349,42.374,67
11.05.20102.347,72.405,262.345,52.375,31
12.05.20102.388,642.426,472.384,692.425,02
13.05.20102.416,362.434,292.387,592.394,36
14.05.20102.373,882.374,532.323,632.346,85
17.05.20102.352,772.364,652.304,282.354,23
18.05.20102.372,842.374,912.309,222.317,26
19.05.20102.307,782.324,992.270,622.298,37
20.05.20102.245,562.253,042.203,52.204,01
21.05.20102.169,582.2432.165,792.229,04
24.05.20102.220,62.244,672.212,372.213,55
25.05.20102.157,452.211,942.140,532.210,95
26.05.20102.226,242.257,332.190,442.195,88
27.05.20102.244,822.278,372.239,722.277,68
28.05.20102.275,192.277,12.241,522.257,04
01.06.20102.244,792.277,392.220,892.222,33
02.06.20102.234,592.281,072.221,072.281,07
03.06.20102.285,762.307,472.274,882.303,03
04.06.20102.257,052.278,582.212,32.219,17
07.06.20102.226,62.232,892.172,252.173,9
08.06.20102.176,072.183,12.139,462.170,57
09.06.20102.184,782.208,652.152,672.158,85
10.06.20102.188,712.219,652.185,982.218,71
11.06.20102.199,42.243,62.196,912.243,6
14.06.20102.263,662.278,962.2422.243,96
15.06.20102.256,482.307,982.256,442.305,88
16.06.20102.293,562.317,752.290,262.305,93
17.06.20102.316,592.318,272.288,592.307,16
18.06.20102.308,942.321,992.301,482.309,8
21.06.20102.341,112.341,112.277,732.289,09
22.06.20102.296,832.313,722.259,592.261,8
23.06.20102.264,412.271,742.236,992.254,23
24.06.20102.246,22.247,422.213,52.217,42
25.06.20102.224,732.240,882.205,922.223,48
28.06.20102.227,432.241,642.208,372.220,65
29.06.20102.183,922.185,32.122,672.135,18
30.06.20102.134,032.153,362.105,262.109,24
01.07.20102.110,752.117,942.061,142.101,36
02.07.20102.105,52.110,662.077,712.091,79
06.07.20102.122,282.136,32.077,772.093,88
07.07.20102.099,662.159,792.098,112.159,47
08.07.20102.174,962.181,32.150,192.175,4
09.07.20102.174,22.196,952.170,762.196,45
12.07.20102.194,122.213,392.183,522.198,36
13.07.20102.221,252.248,162.212,972.242,03
14.07.20102.246,992.260,332.235,152.249,84
15.07.20102.247,762.253,332.218,922.249,08
16.07.20102.231,712.236,662.177,512.179,05
19.07.20102.185,812.201,292.171,22.198,23
20.07.20102.165,352.222,612.159,952.222,49
21.07.20102.236,132.236,372.183,222.187,33
22.07.20102.216,042.251,422.216,042.245,89
23.07.20102.234,342.269,472.227,52.269,47
26.07.20102.271,622.296,432.262,962.296,43
27.07.20102.306,622.307,62.280,722.288,25
28.07.20102.284,622.292,242.257,762.264,56
29.07.20102.279,072.282,942.228,522.251,69
30.07.20102.227,292.264,812.218,612.254,7
02.08.20102.283,322.299,242.274,272.295,36
03.08.20102.291,752.295,032.272,332.283,52
04.08.20102.291,092.305,072.283,212.303,57
05.08.20102.291,222.298,862.281,682.293,06
06.08.20102.267,422.291,152.253,922.288,47
09.08.20102.298,812.309,432.289,032.305,69
10.08.20102.280,062.290,512.261,52.277,17
11.08.20102.236,932.236,932.204,942.208,63
12.08.20102.164,642.197,972.163,072.190,27
13.08.20102.183,092.190,272.173,482.173,48
16.08.20102.161,312.193,842.155,662.181,87
17.08.20102.197,092.225,082.193,422.209,44
18.08.20102.205,32.228,92.196,112.215,7
19.08.20102.204,82.211,732.168,742.178,95
20.08.20102.172,262.182,672.159,542.179,76
23.08.20102.188,342.200,522.159,442.159,63
24.08.20102.1312.144,22.113,712.123,76
25.08.20102.109,152.148,352.102,262.141,54
26.08.20102.148,492.154,322.116,822.118,69
27.08.20102.134,162.154,992.099,292.153,63
30.08.20102.145,762.154,472.119,932.119,97
31.08.20102.109,762.128,92.101,522.114,03
01.09.20102.142,752.177,52.141,952.176,84
02.09.20102.178,992.200,012.173,712.200,01
03.09.20102.227,962.235,572.213,562.233,75
07.09.20102.227,262.231,282.206,622.208,89
08.09.20102.216,072.237,422.215,92.228,87
09.09.20102.251,092.251,982.229,82.236,2
10.09.20102.239,082.246,62.229,122.242,48
13.09.20102.263,82.289,492.263,692.285,71
14.09.20102.281,312.302,572.274,572.289,77
15.09.20102.283,172.304,62.276,322.301,32
16.09.20102.297,512.304,952.288,712.303,25
17.09.20102.318,422.320,372.301,822.315,61
20.09.20102.322,82.358,92.317,892.355,83
21.09.20102.355,272.366,762.341,822.349,35
22.09.20102.339,912.355,912.323,552.334,55
23.09.20102.316,712.353,792.316,112.327,08
24.09.20102.356,262.381,222.353,52.381,22
27.09.20102.379,732.386,012.368,652.369,77
28.09.20102.373,132.383,672.339,52.379,59
29.09.20102.372,372.382,152.366,192.376,56
30.09.20102.390,962.400,062.354,222.368,62
01.10.20102.386,822.389,452.359,322.370,75
04.10.20102.362,252.370,872.332,462.344,52
05.10.20102.368,522.402,422.366,062.399,83
06.10.20102.395,162.399,132.368,432.380,66
07.10.20102.391,632.392,742.368,252.383,67
08.10.20102.384,762.406,672.370,532.401,91
11.10.20102.403,462.413,032.397,572.402,33
12.10.20102.397,72.421,792.379,392.417,92
13.10.20102.432,552.452,542.426,522.441,23
14.10.20102.441,212.445,852.422,072.435,38
15.10.20102.461,72.468,772.438,032.468,77
18.10.20102.470,122.480,952.462,552.480,66
19.10.20102.442,212.480,952.422,142.436,95
20.10.20102.443,22.469,722.441,072.457,39
21.10.20102.470,722.482,142.436,342.459,67
22.10.20102.461,62.479,392.459,432.479,39
25.10.20102.491,622.507,032.490,112.490,85
26.10.20102.476,512.503,032.470,122.497,29
27.10.20102.484,092.505,352.478,012.503,26
28.10.20102.516,162.516,22.489,762.507,37
29.10.20102.505,992.517,52.505,862.507,41
01.11.20102.520,452.532,372.491,462.504,84
02.11.20102.525,942.534,882.518,292.533,52
03.11.20102.532,832.541,422.511,312.540,27
04.11.20102.569,272.579,622.564,052.577,34
05.11.20102.577,632.582,182.568,782.578,98
08.11.20102.570,862.583,32.566,782.580,05
09.11.20102.587,082.592,942.552,932.562,98
10.11.20102.564,312.578,782.545,462.578,78
11.11.20102.534,242.559,992.524,122.555,52
12.11.20102.540,472.552,242.506,42.518,21
15.11.20102.529,022.534,562.512,292.513,82
16.11.20102.494,212.503,292.459,792.469,84
17.11.20102.471,272.486,162.467,192.476,01
18.11.20102.504,412.526,832.502,52.514,4
19.11.20102.510,792.520,942.499,922.518,12
22.11.20102.509,392.532,022.501,32.532,02
23.11.20102.504,212.510,092.483,162.494,95
24.11.20102.519,892.545,412.519,892.543,12
26.11.20102.525,912.541,492.522,42.534,56
29.11.20102.522,242.531,032.496,832.525,22
30.11.20102.497,122.510,712.488,612.498,23
01.12.20102.535,192.558,292.535,192.549,43
02.12.20102.553,682.580,592.551,822.579,35
03.12.20102.569,022.593,682.567,882.591,46
06.12.20102.591,282.599,192.584,092.594,92
07.12.20102.623,152.623,62.597,452.598,49
08.12.20102.604,572.612,372.592,892.609,16
09.12.20102.623,152.624,842.606,242.616,67
10.12.20102.623,282.639,412.615,422.637,54
13.12.20102.645,352.645,792.624,562.624,91
14.12.20102.631,342.636,852.621,052.627,72
15.12.20102.625,812.643,112.613,152.617,22
16.12.20102.620,562.639,682.613,722.637,31
17.12.20102.643,352.651,352.637,082.642,97
20.12.20102.651,982.658,82.634,562.649,56
21.12.20102.658,942.669,012.655,952.667,61
22.12.20102.6692.675,262.666,632.671,48
23.12.20102.667,422.671,632.661,172.665,6
27.12.20102.657,092.670,572.645,382.667,27
28.12.20102.671,852.673,022.658,212.662,88
29.12.20102.667,182.671,232.664,512.666,93
30.12.20102.665,682.671,112.661,832.662,98
31.12.20102.660,582.662,392.649,042.652,87