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

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.964,8361
KAPANIŞ 2.965,5589

En Düşük

DÜŞÜK 2.627,23

En Yüksek

YÜKSEK 3.196,93
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20122.657,392.665,92.641,982.648,72
04.01.20122.639,92.653,182.627,232.648,36
05.01.20122.642,572.673,562.631,232.669,86
06.01.20122.671,172.682,122.658,832.674,22
09.01.20122.682,982.683,782.662,962.676,56
10.01.20122.704,422.712,52.694,332.702,5
11.01.20122.695,772.714,292.690,732.710,76
12.01.20122.716,872.726,432.697,322.724,7
13.01.20122.707,412.712,932.689,582.710,67
17.01.20122.736,342.742,732.721,032.728,08
18.01.20122.731,162.769,712.730,052.769,71
19.01.20122.779,742.793,352.777,172.788,33
20.01.20122.776,042.787,22.775,872.786,7
23.01.20122.786,212.804,992.769,822.784,17
24.01.20122.771,582.788,382.766,342.786,64
25.01.20122.803,232.822,792.788,952.818,31
26.01.20122.828,782.834,32.794,782.805,28
27.01.20122.797,662.821,552.797,242.816,55
30.01.20122.790,42.816,852.782,442.811,94
31.01.20122.825,762.830,452.798,772.813,84
01.02.20122.830,12.855,732.825,192.848,27
02.02.20122.854,12.868,232.849,42.859,68
03.02.20122.888,952.908,132.885,842.905,66
06.02.20122.892,522.903,032.887,332.901,99
07.02.20122.895,912.910,272.885,172.904,08
08.02.20122.906,592.918,262.892,712.915,86
09.02.20122.922,462.930,682.904,512.927,23
10.02.20122.9022.910,982.895,12.903,88
13.02.20122.926,212.933,932.913,892.931,39
14.02.20122.921,72.932,082.911,62.931,83
15.02.20122.943,422.958,192.911,332.915,83
16.02.20122.915,672.961,382.912,722.959,85
17.02.20122.958,222.962,782.941,552.951,78
21.02.20122.957,32.965,052.934,072.948,57
22.02.20122.942,772.950,372.929,682.933,17
23.02.20122.933,162.958,422.922,962.956,98
24.02.20122.963,132.970,882.958,822.963,75
27.02.20122.945,872.976,082.933,32.966,16
28.02.20122.969,252.988,592.966,612.986,76
29.02.20122.991,673.000,112.961,772.966,89
01.03.20122.979,112.996,372.974,592.988,97
02.03.20122.986,082.995,972.9682.976,19
05.03.20122.969,732.973,932.940,522.950,48
06.03.20122.917,522.921,772.900,282.910,32
07.03.20122.922,572.940,282.920,542.935,69
08.03.20122.954,42.976,052.945,732.970,42
09.03.20122.975,092.993,982.973,962.988,34
12.03.20122.989,052.994,12.973,652.983,66
13.03.20123.003,713.039,892.996,463.039,88
14.03.20123.042,213.051,373.024,733.040,73
15.03.20123.048,583.059,813.037,823.056,37
16.03.20123.058,493.060,823.047,693.055,26
19.03.20123.057,243.087,13.050,893.078,32
20.03.20123.060,933.078,723.050,823.074,15
21.03.20123.077,443.090,083.069,093.075,32
22.03.20123.0553.068,53.050,73.063,32
23.03.20123.066,373.070,933.044,673.067,92
26.03.20123.090,523.122,573.090,053.122,57
27.03.20123.124,063.134,173.119,033.120,35
28.03.20123.123,843.130,563.086,933.104,96
29.03.20123.087,253.099,83.069,813.095,36
30.03.20123.110,973.111,553.079,053.091,57
02.04.20123.085,943.123,033.079,783.119,7
03.04.20123.119,653.128,253.097,413.113,57
04.04.20123.085,463.086,353.052,583.068,09
05.04.20123.061,753.083,383.061,143.080,5
09.04.20123.037,283.058,763.032,223.047,08
10.04.20123.044,673.055,22.9872.991,22
11.04.20123.020,153.030,513.008,753.016,46
12.04.20123.023,113.059,263.020,443.055,55
13.04.20123.045,083.045,423.010,773.011,33
16.04.20123.027,573.027,572.975,872.988,4
17.04.20123.002,023.052,762.999,493.042,82
18.04.20123.031,823.045,043.023,913.031,45
19.04.20123.028,23.058,722.994,943.007,56
20.04.20123.023,733.034,692.999,013.000,45
23.04.20122.9692.973,382.946,042.970,45
24.04.20122.967,372.979,082.950,382.961,6
25.04.20123.013,653.031,413.010,573.029,63
26.04.20123.029,623.056,773.027,793.050,61
27.04.20123.060,343.076,443.043,33.069,2
30.04.20123.060,063.063,663.043,253.046,36
01.05.20123.044,793.085,43.041,623.050,44
02.05.20123.035,073.061,473.028,943.059,85
03.05.20123.061,133.061,383.016,23.024,3
04.05.20123.001,153.001,482.956,342.956,34
07.05.20122.940,412.970,22.939,212.957,76
08.05.20122.939,362.952,652.900,062.946,27
09.05.20122.912,412.948,772.900,182.934,71
10.05.20122.950,212.950,212.923,142.933,64
11.05.20122.919,352.960,382.918,742.933,82
14.05.20122.907,782.924,892.898,92.902,58
15.05.20122.902,32.930,682.889,392.893,76
16.05.20122.904,672.913,92.872,252.874,04
17.05.20122.874,712.879,222.813,692.813,69
18.05.20122.814,432.827,282.774,452.778,79
21.05.20122.782,552.848,832.774,762.847,21
22.05.20122.853,872.867,342.823,222.839,08
23.05.20122.832,172.855,352.795,52.850,12
24.05.20122.856,552.858,242.817,622.839,38
25.05.20122.839,742.846,312.829,762.837,53
29.05.20122.853,272.882,832.846,682.870,99
30.05.20122.847,272.847,272.825,642.837,36
31.05.20122.837,372.842,432.801,962.827,34
01.06.20122.810,132.810,132.747,242.747,48
04.06.20122.747,612.769,932.726,682.760,01
05.06.20122.749,352.781,972.749,342.778,11
06.06.20122.796,232.844,722.796,232.844,72
07.06.20122.872,052.873,592.827,822.831,02
08.06.20122.823,822.860,942.814,82.858,42
11.06.20122.882,492.882,962.806,92.809,73
12.06.20122.815,842.843,672.802,382.843,07
13.06.20122.838,122.853,172.810,592.818,61
14.06.20122.820,632.842,312.807,552.836,33
15.06.20122.839,42.874,382.837,942.872,8
18.06.20122.872,492.903,032.853,862.895,33
19.06.20122.909,872.940,232.908,452.929,76
20.06.20122.932,962.942,282.9102.930,45
21.06.20122.929,152.930,932.857,12.859,09
22.06.20122.866,172.894,352.863,932.892,42
25.06.20122.863,892.863,892.829,232.836,16
26.06.20122.845,42.862,152.832,022.854,06
27.06.20122.862,132.882,42.860,132.875,32
28.06.20122.853,892.855,742.818,192.849,49
29.06.20122.902,442.935,132.895,62.935,05
02.07.20122.938,412.951,232.925,712.951,23
03.07.20122.950,812.976,082.948,42.976,08
05.07.20122.970,372.987,942.958,32.976,12
06.07.20122.955,22.957,52.921,372.937,33
09.07.20122.934,492.942,992.919,042.931,77
10.07.20122.945,352.953,472.891,422.902,33
11.07.20122.898,772.905,512.866,532.887,98
12.07.20122.867,082.876,322.837,722.866,19
13.07.20122.874,062.913,282.873,392.908,47
16.07.20122.903,032.910,22.888,012.896,94
17.07.20122.911,462.916,612.871,652.910,04
18.07.20122.904,242.951,32.902,952.942,6
19.07.20122.961,712.976,222.952,422.965,9
20.07.20122.957,022.957,022.925,32.925,3
23.07.20122.877,512.898,052.852,882.890,15
24.07.20122.894,952.896,562.847,222.862,99
25.07.20122.856,782.870,222.839,762.854,24
26.07.20122.896,682.905,572.876,012.893,25
27.07.20122.906,52.961,872.900,982.958,09
30.07.20122.959,072.970,32.939,042.945,84
31.07.20122.945,082.959,622.938,412.939,52
01.08.20122.956,722.958,282.917,782.920,21
02.08.20122.900,462.934,652.890,852.909,77
03.08.20122.951,282.977,412.945,812.967,9
06.08.20122.978,163.000,242.974,232.989,91
07.08.20123.002,663.028,613.002,093.015,86
08.08.20123.003,773.018,93.002,413.011,25
09.08.20123.009,863.022,693.007,33.018,64
10.08.20123.008,833.020,863.003,383.020,86
13.08.20123.018,273.023,032.999,123.022,52
14.08.20123.032,673.034,163.009,933.016,98
15.08.20123.013,333.032,063.013,333.030,93
16.08.20123.037,183.067,443.033,283.062,39
17.08.20123.067,113.076,723.060,153.076,59
20.08.20123.072,663.076,213.059,93.076,21
21.08.20123.085,253.100,543.058,743.067,26
22.08.20123.059,943.080,733.053,433.073,67
23.08.20123.065,823.070,343.045,523.053,4
24.08.20123.045,223.076,83.042,223.069,79
27.08.20123.083,623.085,813.068,133.073,19
28.08.20123.069,43.083,193.063,653.077,14
29.08.20123.078,053.087,243.067,623.081,19
30.08.20123.066,733.067,543.045,923.048,71
31.08.20123.069,643.078,523.040,593.066,96
04.09.20123.063,253.082,263.040,243.075,06
05.09.20123.072,583.082,753.062,543.069,27
06.09.20123.087,943.135,813.087,673.135,81
07.09.20123.133,223.139,613.128,173.136,42
10.09.20123.131,343.133,893.102,763.104,02
11.09.20123.105,023.117,863.099,13.104,53
12.09.20123.115,333.120,123.098,823.114,31
13.09.20123.117,663.167,633.112,623.155,83
14.09.20123.166,243.195,673.164,263.183,95
17.09.20123.183,43.183,43.168,633.178,67
18.09.20123.173,623.179,373.169,413.177,8
19.09.20123.179,043.189,353.170,293.182,62
20.09.20123.166,843.178,453.156,463.175,96
21.09.20123.194,863.196,933.178,093.179,96
24.09.20123.155,353.167,743.150,713.160,78
25.09.20123.170,373.176,33.117,733.117,73
26.09.20123.113,43.114,543.080,283.093,7
27.09.20123.105,873.142,023.098,463.136,6
28.09.20123.125,313.132,513.109,913.116,23
01.10.20123.130,313.146,993.103,893.113,53
02.10.20123.127,733.131,643.101,643.120,04
03.10.20123.130,853.142,363.115,043.135,23
04.10.20123.142,383.153,483.132,563.149,46
05.10.20123.161,213.171,463.130,763.136,19
08.10.20123.121,333.125,493.107,573.112,35
09.10.20123.108,013.108,013.062,523.065,02
10.10.20123.066,253.071,573.046,783.051,78
11.10.20123.075,893.078,083.047,143.049,41
12.10.20123.049,083.061,773.039,583.044,11
15.10.20123.053,213.066,313.037,273.064,18
16.10.20123.073,213.102,973.070,253.101,17
17.10.20123.091,383.112,453.088,053.104,12
18.10.20123.097,773.102,563.065,243.072,87
19.10.20123.066,563.066,563.000,273.005,62
22.10.20123.005,923.020,612.995,783.016,96
23.10.20122.989,443.006,592.974,072.990,46
24.10.20123.011,823.012,952.978,732.981,7
25.10.20123.005,043.007,712.975,982.986,12
26.10.20122.986,052.999,142.961,162.987,95
31.10.20122.986,852.989,72.964,942.977,23
01.11.20122.987,543.021,942.984,223.020,06
02.11.20123.033,853.033,852.981,692.982,13
05.11.20122.983,033.004,872.975,852.999,66
06.11.20123.003,713.024,442.998,933.011,93
07.11.20122.976,462.977,812.926,792.937,29
08.11.20122.942,092.949,72.895,582.895,58
09.11.20122.892,572.931,112.889,812.904,87
12.11.20122.916,382.920,012.896,552.904,26
13.11.20122.880,772.9092.877,062.883,89
14.11.20122.896,812.900,12.842,862.846,81
15.11.20122.847,842.855,642.826,752.836,94
16.11.20122.838,92.859,572.810,82.853,13
19.11.20122.8862.916,072.884,752.916,07
20.11.20122.910,732.919,962.893,382.916,68
21.11.20122.919,142.928,172.912,422.926,55
23.11.20122.943,622.967,192.940,682.966,85
26.11.20122.961,022.976,932.951,732.976,78
27.11.20122.974,562.985,322.965,132.967,79
28.11.20122.952,022.992,172.935,882.991,78
29.11.20123.005,413.017,182.996,33.012,03
30.11.20123.013,253.014,252.999,723.010,24
03.12.20123.029,213.030,282.999,573.002,2
04.12.20123.000,443.002,92.980,932.996,69
05.12.20122.993,22.994,732.958,262.973,7
06.12.20122.967,992.996,532.962,022.989,27
07.12.20122.999,693.003,272.968,822.978,04
10.12.20122.973,192.997,642.971,562.986,96
11.12.20123.005,433.033,143.003,823.022,3
12.12.20123.033,933.035,193.008,493.013,81
13.12.20123.007,833.026,512.982,632.992,16
14.12.20122.976,952.985,332.963,82.971,33
17.12.20122.975,53.011,222.973,543.010,6
18.12.20123.020,823.056,653.016,43.054,53
19.12.20123.059,033.061,823.044,363.044,36
20.12.20123.050,33.053,533.034,153.050,39
21.12.20122.998,63.022,192.995,133.021,01
24.12.20123.013,893.016,183.008,533.012,6
26.12.20123.013,133.018,652.983,352.990,16
27.12.20122.989,872.993,662.951,042.985,91
28.12.20122.965,122.985,472.959,372.960,31
31.12.20122.955,453.021,412.953,523.019,51