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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7.430,5945
KAPANIŞ 7.425,9577

En Düşük

DÜŞÜK 6.190,17

En Yüksek

YÜKSEK 8.133,3
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20186.937,657.006,916.924,087.006,9
03.01.20187.017,077.069,157.016,77.065,53
04.01.20187.089,57.098,057.072,387.077,91
05.01.20187.105,747.137,047.097,087.136,56
08.01.20187.135,387.161,357.124,097.157,39
09.01.20187.174,197.181,147.148,37.163,58
10.01.20187.129,837.154,247.111,527.153,57
11.01.20187.168,737.211,787.163,237.211,78
12.01.20187.208,177.265,267.205,187.261,06
16.01.20187.307,197.330,337.205,937.223,69
17.01.20187.257,777.309,367.229,327.298,28
18.01.20187.293,657.313,897.276,117.296,05
19.01.20187.3127.336,387.297,287.336,38
22.01.20187.338,047.408,037.332,817.408,03
23.01.20187.424,957.465,397.423,187.460,29
24.01.20187.474,167.486,327.376,757.415,06
25.01.20187.457,947.458,537.388,587.411,16
26.01.20187.448,337.505,777.431,227.505,77
29.01.20187.484,477.500,617.455,557.466,51
30.01.20187.388,897.433,657.373,997.402,48
31.01.20187.443,257.453,997.381,127.411,48
01.02.20187.377,177.441,097.362,287.385,86
02.02.20187.347,597.364,437.238,187.240,95
05.02.20187.165,967.277,366.967,536.967,53
06.02.20186.837,567.126,556.824,827.115,88
07.02.20187.086,27.170,337.051,537.051,98
08.02.20187.067,37.073,996.776,776.777,16
09.02.20186.863,346.917,016.630,676.874,49
12.02.20186.936,687.023,626.879,696.981,96
13.02.20186.942,167.025,686.938,167.013,51
14.02.20186.979,247.152,056.977,077.143,62
15.02.20187.200,757.256,937.130,397.256,43
16.02.20187.236,517.303,267.226,387.239,47
20.02.20187.209,037.295,957.2067.234,31
21.02.20187.258,487.338,647.218,117.218,23
22.02.20187.252,467.280,937.194,847.210,09
23.02.20187.261,357.337,837.232,57.337,39
26.02.20187.373,37.421,857.360,257.421,46
27.02.20187.416,177.438,097.330,357.330,35
28.02.20187.371,417.386,87.273,017.273,01
01.03.20187.274,757.307,847.117,667.180,56
02.03.20187.099,547.267,197.084,837.257,87
05.03.20187.222,897.350,077.205,317.330,7
06.03.20187.366,617.378,037.319,687.372,01
07.03.20187.311,747.403,797.311,747.396,65
08.03.20187.422,777.435,017.391,57.427,95
09.03.20187.475,987.560,817.469,037.560,81
12.03.20187.581,047.609,17.563,447.588,32
13.03.20187.627,527.637,277.492,987.511,01
14.03.20187.539,787.544,897.473,97.496,81
15.03.20187.509,247.525,447.463,187.481,74
16.03.20187.504,377.514,217.473,687.481,99
19.03.20187.419,27.421,237.285,277.344,24
20.03.20187.353,257.380,747.331,247.364,3
21.03.20187.347,57.415,667.325,357.345,29
22.03.20187.257,557.303,197.164,387.166,68
23.03.20187.170,687.194,316.992,676.992,67
26.03.20187.125,27.225,837.022,347.220,54
27.03.20187.255,477.255,546.963,687.008,81
28.03.20186.978,37.036,096.901,076.949,23
29.03.20186.984,657.120,466.935,787.063,44
02.04.20187.016,177.044,716.805,966.870,12
03.04.20186.924,356.963,716.835,236.941,28
04.04.20186.811,777.059,296.811,777.042,11
05.04.20187.099,257.112,387.036,627.076,55
06.04.20186.999,577.066,646.877,766.915,11
09.04.20186.971,457.074,956.944,966.950,34
10.04.20187.060,997.117,987.014,887.094,3
11.04.20187.0557.128,547.0557.069,03
12.04.20187.112,027.1667.105,097.140,25
13.04.20187.179,627.183,627.078,147.106,65
16.04.20187.153,877.178,517.115,857.156,28
17.04.20187.215,127.298,597.206,557.281,1
18.04.20187.292,387.319,587.259,97.295,24
19.04.20187.258,617.277,457.215,177.238,06
20.04.20187.220,647.222,997.123,497.146,13
23.04.20187.173,997.195,727.094,437.128,6
24.04.20187.160,777.171,676.961,527.007,35
25.04.20187.009,997.030,746.926,977.003,74
26.04.20187.080,497.143,947.055,667.118,68
27.04.20187.195,527.197,157.083,957.119,8
30.04.20187.133,957.169,87.065,417.066,27
01.05.20187.053,657.133,277.036,187.130,7
02.05.20187.138,457.169,467.094,727.100,9
03.05.20187.065,037.112,596.991,147.088,15
04.05.20187.065,677.228,267.057,897.209,62
07.05.20187.241,827.291,747.235,767.265,21
08.05.20187.255,347.278,817.224,77.266,9
09.05.20187.281,537.344,87.259,057.339,91
10.05.20187.355,97.414,157.353,637.404,97
11.05.20187.393,967.417,677.372,267.402,88
14.05.20187.429,457.458,427.401,897.411,32
15.05.20187.361,37.363,527.320,977.351,63
16.05.20187.356,227.413,327.356,167.398,3
17.05.20187.379,587.425,397.350,467.382,47
18.05.20187.364,347.381,167.343,977.354,34
21.05.20187.406,337.431,837.368,217.394,04
22.05.20187.420,857.432,537.370,337.378,46
23.05.20187.335,037.426,787.334,627.425,96
24.05.20187.421,997.435,387.357,57.424,43
25.05.20187.422,27.452,857.415,587.433,85
29.05.20187.398,517.435,137.354,297.396,59
30.05.20187.428,417.473,817.423,677.462,45
31.05.20187.455,587.492,427.431,417.442,12
01.06.20187.487,667.557,387.487,237.554,33
04.06.20187.570,087.607,177.561,27.606,46
05.06.20187.621,367.644,487.602,387.637,86
06.06.20187.652,87.691,657.622,317.689,24
07.06.20187.697,417.697,417.597,667.635,07
08.06.20187.607,747.653,587.595,147.645,51
11.06.20187.647,247.677,297.642,877.659,93
12.06.20187.673,877.708,257.669,537.703,79
13.06.20187.713,97.748,967.686,657.695,7
14.06.20187.723,537.768,67.723,537.761,04
15.06.20187.725,037.755,727.704,347.746,38
18.06.20187.692,967.749,367.676,837.747,03
19.06.20187.658,477.727,417.635,737.725,59
20.06.20187.764,157.806,67.755,487.781,51
21.06.20187.800,37.803,457.699,27.712,95
22.06.20187.739,697.739,717.679,127.692,82
25.06.20187.631,127.639,737.477,737.532,01
26.06.20187.553,747.597,497.5277.561,63
27.06.20187.586,337.610,677.444,177.445,08
28.06.20187.438,117.526,077.419,567.503,68
29.06.20187.544,137.573,597.502,957.510,3
02.07.20187.451,97.568,17.443,17.567,69
03.07.20187.593,637.594,337.498,57.502,67
05.07.20187.550,667.589,197.511,437.586,43
06.07.20187.595,937.695,817.588,657.688,39
09.07.20187.731,747.757,287.702,067.756,2
10.07.20187.770,637.777,487.731,987.759,2
11.07.20187.698,517.748,167.696,587.716,61
12.07.20187.752,717.825,677.746,767.823,92
13.07.20187.827,627.843,527.803,347.825,98
16.07.20187.831,747.838,827.791,987.805,72
17.07.20187.751,977.867,157.749,617.855,12
18.07.20187.859,437.863,777.822,837.854,44
19.07.20187.829,87.849,857.811,157.825,3
20.07.20187.843,087.860,257.815,867.820,2
23.07.20187.806,937.846,767.776,557.841,87
24.07.20187.914,357.928,797.814,337.840,77
25.07.20187.839,097.933,317.838,767.932,24
26.07.20187.848,047.881,37.834,087.852,18
27.07.20187.889,757.889,757.698,967.737,42
30.07.20187.735,277.740,267.604,247.630
31.07.20187.654,597.709,497.614,847.671,79
01.08.20187.701,827.732,687.670,717.707,29
02.08.20187.659,527.808,857.659,527.802,69
03.08.20187.819,237.824,067.783,37.812,01
06.08.20187.809,547.859,687.801,887.859,68
07.08.20187.878,627.898,27.868,657.883,66
08.08.20187.8807.901,697.864,467.888,33
09.08.20187.886,517.923,357.881,067.891,78
10.08.20187.834,717.866,197.818,377.839,11
13.08.20187.8487.888,667.814,277.819,71
14.08.20187.847,887.878,237.815,57.870,89
15.08.20187.810,027.832,667.732,697.774,12
16.08.20187.826,957.849,677.795,747.806,52
17.08.20187.786,647.830,787.752,687.816,33
20.08.20187.834,377.837,147.787,97.821,01
21.08.20187.840,097.897,687.836,797.859,17
22.08.20187.844,047.897,637.840,847.889,1
23.08.20187.886,477.926,327.866,537.878,46
24.08.20187.907,817.949,717.907,17.945,98
27.08.20187.989,648.024,947.976,68.017,9
28.08.20188.039,018.046,318.009,598.030,04
29.08.20188.044,348.113,568.042,18.109,69
30.08.20188.094,28.133,38.069,578.088,36
31.08.20188.079,318.119,828.079,318.109,54
04.09.20188.087,958.104,078.042,148.091,25
05.09.20188.073,538.077,847.962,357.995,17
06.09.20187.998,278.001,977.885,497.922,73
07.09.20187.878,797.962,537.873,937.902,54
10.09.20187.939,577.945,037.890,397.924,16
11.09.20187.894,877.986,327.880,927.972,47
12.09.20187.958,877.965,397.884,057.954,23
13.09.20187.999,938.037,517.989,858.013,71
14.09.20188.026,168.040,837.979,788.010,04
17.09.20187.992,218.002,787.890,077.895,79
18.09.20187.903,577.986,17.901,017.956,11
19.09.20187.962,547.976,127.917,737.950,04
20.09.20187.993,538.039,067.986,48.028,23
21.09.20188.041,698.057,267.979,677.986,96
24.09.20187.939,387.997,97.912,477.993,25
25.09.20188.001,598.014,127.979,298.007,47
26.09.20188.011,688.067,037.982,767.990,37
27.09.20188.021,228.071,568.017,918.041,97
28.09.20188.024,58.065,068.015,878.046,35
01.10.20188.091,58.107,388.019,778.037,3
02.10.20188.024,478.054,157.983,997.999,55
03.10.20188.034,658.053,938.012,038.025,09
04.10.20187.993,337.997,177.833,167.879,51
05.10.20187.874,767.902,677.715,977.788,45
08.10.20187.747,17.797,327.654,847.735,95
09.10.20187.728,517.799,757.718,957.738,02
10.10.20187.694,087.701,27.420,567.422,05
11.10.20187.388,077.493,217.274,047.329,06
12.10.20187.507,847.516,697.368,337.496,89
15.10.20187.473,337.500,937.400,077.430,74
16.10.20187.501,787.658,147.493,447.645,49
17.10.20187.669,267.670,497.563,097.642,7
18.10.20187.616,477.616,867.452,467.485,14
19.10.20187.530,167.582,897.428,37.449,03
22.10.20187.486,747.520,547.424,747.468,63
23.10.20187.328,557.472,587.260,137.437,54
24.10.20187.423,217.435,697.0997.108,4
25.10.20187.197,497.364,827.178,547.318,34
26.10.20187.125,187.283,327.0577.167,21
29.10.20187.272,427.295,616.922,837.050,29
30.10.20187.017,877.166,847.001,487.161,65
31.10.20187.276,627.368,497.270,637.305,9
01.11.20187.327,827.435,887.286,57.434,06
02.11.20187.424,027.466,537.298,687.356,99
05.11.20187.344,087.349,237.255,887.328,85
06.11.20187.326,077.400,647.320,897.375,96
07.11.20187.446,097.572,937.435,877.570,75
08.11.20187.544,177.566,937.499,717.530,88
09.11.20187.468,517.474,347.349,487.406,9
12.11.20187.364,057.371,097.193,777.200,87
13.11.20187.230,697.319,127.182,867.200,87
14.11.20187.265,397.285,577.101,177.136,39
15.11.20187.112,837.274,267.072,367.259,03
16.11.20187.193,67.274,867.171,77.247,87
19.11.20187.217,247.224,127.011,47.028,48
20.11.20186.867,436.994,756.830,766.908,82
21.11.20186.985,517.029,926.951,626.972,25
23.11.20186.919,526.987,896.919,166.938,98
26.11.20187.026,57.083,937.003,127.081,85
27.11.20187.041,237.105,147.014,367.082,7
28.11.20187.135,087.292,717.090,987.291,59
29.11.20187.267,377.319,967.217,697.273,08
30.11.20187.279,37.332,797.255,687.330,54
03.12.20187.486,137.486,517.392,227.441,51
04.12.20187.407,957.421,117.150,117.158,43
06.12.20187.017,057.189,526.984,347.188,26
07.12.20187.163,497.205,376.945,276.969,25
10.12.20186.959,637.047,626.878,987.020,52
11.12.20187.121,667.129,836.983,017.031,83
12.12.20187.1277.197,297.096,567.098,31
13.12.20187.135,287.154,647.034,827.070,33
14.12.20186.986,377.027,176.898,996.910,66
17.12.20186.886,466.931,816.710,016.753,73
18.12.20186.809,826.847,276.733,716.783,91
19.12.20186.777,596.868,866.586,56.636,83
20.12.20186.607,766.666,26.447,916.528,41
21.12.20186.573,496.586,686.304,636.332,99
24.12.20186.278,496.355,186.190,176.192,92
26.12.20186.257,866.555,536.214,346.554,36
27.12.20186.457,196.583,016.336,976.579,49
28.12.20186.616,796.684,186.529,226.584,52
31.12.20186.649,526.659,966.570,066.635,28