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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.195,6882
KAPANIŞ 10.201,5061

En Düşük

DÜŞÜK 6.631,42

En Yüksek

YÜKSEK 12.973,3325
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20209.039,469.093,439.010,899.092,19
03.01.20208.976,439.065,768.976,439.020,77
06.01.20208.943,59.072,418.943,59.071,46
07.01.20209.076,649.091,939.042,559.068,58
08.01.20209.068,039.168,899.059,389.129,24
09.01.20209.202,279.215,959.158,59.203,43
10.01.20209.232,949.235,29.164,669.178,86
13.01.20209.213,729.274,499.193,069.273,93
14.01.20209.270,619.298,339.226,499.251,33
15.01.20209.253,769.298,829.231,149.258,7
16.01.20209.313,459.357,929.301,329.357,13
17.01.20209.392,379.393,489.346,819.388,94
21.01.20209.361,079.397,589.350,29.370,81
22.01.20209.413,619.439,299.375,139.383,77
23.01.20209.377,729.409,29.334,139.402,48
24.01.20209.446,29.451,439.273,239.314,91
27.01.20209.092,469.185,459.088,049.139,31
28.01.20209.201,829.288,879.182,339.269,68
29.01.20209.318,269.329,119.249,049.275,16
30.01.20209.211,159.3039.185,189.298,93
31.01.20209.324,329.324,89.123,229.150,94
03.02.20209.190,729.299,859.188,559.273,4
04.02.20209.398,399.485,389.374,059.467,97
05.02.20209.574,19.574,949.454,939.508,68
06.02.20209.540,989.575,669.505,689.572,15
07.02.20209.526,649.570,099.496,539.520,51
10.02.20209.493,639.628,669.493,639.628,39
11.02.20209.680,899.714,749.617,219.638,94
12.02.20209.688,69.728,779.666,689.725,96
13.02.20209.657,049.748,329.650,029.711,97
14.02.20209.728,99.746,369.693,059.731,18
18.02.20209.679,049.747,689.675,89.732,74
19.02.20209.782,819.838,379.777,19.817,18
20.02.20209.799,29.820,869.636,949.750,96
21.02.20209.708,019.715,959.542,339.576,59
24.02.20209.188,449.322,889.166,019.221,28
25.02.20209.301,29.315,268.940,498.965,61
26.02.20209.011,559.148,328.927,88.980,77
27.02.20208.744,038.904,118.562,058.566,48
28.02.20208.269,748.591,828.264,168.567,37
02.03.20208.667,148.952,818.543,358.952,16
03.03.20208.965,19.070,328.602,898.684,09
04.03.20208.834,19.019,968.757,669.018,09
05.03.20208.790,098.921,088.677,398.738,6
06.03.20208.469,028.612,368.375,138.575,62
09.03.20207.957,938.243,317.943,167.950,68
10.03.20208.219,768.347,47.930,438.344,25
11.03.20208.136,258.181,367.850,957.952,05
12.03.20207.398,587.712,337.194,677.201,8
13.03.20207.610,397.875,937.219,097.874,88
16.03.20207.392,737.422,26.882,866.904,59
17.03.20207.0727.406,236.828,917.334,78
18.03.20206.902,327.182,836.686,366.989,84
19.03.20206.996,457.341,386.858,387.150,58
20.03.20207.248,077.354,446.854,676.879,52
23.03.20206.847,286.984,946.631,426.860,67
24.03.20207.196,157.418,377.169,867.417,86
25.03.20207.421,367.671,217.276,47.384,3
26.03.20207.462,217.809,827.462,217.797,54
27.03.20207.554,257.716,247.491,137.502,38
30.03.20207.583,467.784,357.539,977.774,15
31.03.20207.740,067.880,317.642,867.700,1
01.04.20207.459,57.566,377.301,987.360,58
02.04.20207.317,457.501,77.307,957.487,31
03.04.20207.477,277.518,727.288,117.373,08
06.04.20207.660,177.938,337.617,797.913,24
07.04.20208.129,998.146,437.881,227.887,26
08.04.20207.975,728.114,437.901,948.090,9
09.04.20208.169,018.227,918.072,328.153,58
13.04.20208.127,698.200,448.035,958.192,42
14.04.20208.353,218.531,118.338,098.515,74
15.04.20208.355,968.464,668.308,798.393,18
16.04.20208.479,118.560,168.393,278.532,36
17.04.20208.667,488.670,38.531,698.650,14
20.04.20208.553,378.684,918.553,378.560,73
21.04.20208.460,698.480,298.215,698.263,23
22.04.20208.434,558.537,318.404,548.495,38
23.04.20208.528,848.635,228.475,28.494,75
24.04.20208.530,088.642,938.464,428.634,52
27.04.20208.717,988.754,578.697,378.730,16
28.04.20208.825,688.830,578.600,78.607,73
29.04.20208.802,78.957,268.765,018.914,71
30.04.20208.911,018.926,118.825,838.889,55
01.05.20208.681,298.754,468.566,848.604,95
04.05.20208.555,328.715,828.537,838.710,71
05.05.20208.809,668.909,968.781,318.809,12
06.05.20208.874,78.933,258.819,378.854,39
07.05.20208.973,789.015,998.932,858.979,66
08.05.20209.056,899.125,989.018,219.121,32
11.05.20209.054,919.241,929.053,179.192,34
12.05.20209.225,149.250,969.000,069.002,55
13.05.20209.006,059.074,168.752,688.863,17
14.05.20208.788,048.945,718.705,258.943,72
15.05.20208.839,999.018,48.821,389.014,56
18.05.20209.177,159.267,229.154,359.234,83
19.05.20209.227,469.317,259.183,259.185,1
20.05.20209.305,629.392,829.304,29.375,78
21.05.20209.375,199.405,259.254,859.284,88
22.05.20209.278,559.328,289.239,419.324,59
26.05.20209.501,219.501,219.333,169.340,22
27.05.20209.346,129.414,629.144,289.412,36
28.05.20209.392,999.523,649.345,289.368,99
29.05.20209.382,359.505,559.324,739.489,87
01.06.20209.471,429.571,289.462,329.552,05
02.06.20209.566,539.611,229.472,089.608,37
03.06.20209.651,869.707,789.627,189.682,91
04.06.20209.649,659.716,149.560,419.615,81
05.06.20209.703,549.845,699.685,359.814,08
08.06.20209.823,449.927,139.780,619.924,74
09.06.20209.867,1910.002,59.863,279.953,75
10.06.202010.012,3210.086,899.962,5810.020,35
11.06.20209.791,249.868,089.491,39.492,73
12.06.20209.715,879.768,649.413,629.588,81
15.06.20209.426,99.756,079.4039.726,02
16.06.20209.949,789.963,639.748,389.895,87
17.06.20209.943,319.991,219.891,819.910,53
18.06.20209.892,489.959,29.885,669.943,05
19.06.202010.042,1310.053,919.872,949.946,12
22.06.20209.945,4910.059,619.916,610.056,47
23.06.202010.130,8310.221,8510.112,4410.131,37
24.06.202010.092,9210.137,59.842,229.909,17
25.06.20209.899,3610.023,289.810,4710.017
26.06.20209.995,1210.000,679.749,079.757,22
29.06.20209.771,729.877,349.663,619.874,15
30.06.20209.875,2910.085,599.863,6710.058,77
01.07.202010.063,6710.197,1910.048,0410.154,63
02.07.202010.268,6710.310,3610.194,0610.207,63
06.07.202010.360,3810.462,0510.354,9810.433,65
07.07.202010.412,4610.518,9810.337,9810.343,89
08.07.202010.409,3510.494,6310.350,9610.492,5
09.07.202010.563,7210.578,110.379,9110.547,75
10.07.202010.545,9110.622,3510.447,0110.617,44
13.07.202010.729,9210.824,7810.368,0410.390,84
14.07.202010.310,2510.497,8310.182,4610.488,58
15.07.202010.576,7210.604,6710.420,5410.550,49
16.07.202010.443,8710.499,7910.364,3910.473,83
17.07.202010.500,5210.532,6210.421,2110.503,19
20.07.202010.526,0210.783,810.488,0410.767,09
21.07.202010.837,8810.839,9310.650,4610.680,36
22.07.202010.687,5810.745,3210.627,4510.706,13
23.07.202010.689,510.728,1210.407,8710.461,42
24.07.202010.294,4110.418,7510.217,3110.363,18
27.07.202010.421,710.546,4410.399,8610.536,27
28.07.202010.509,210.523,6410.397,8710.402,09
29.07.202010.474,710.567,9110.46410.542,94
30.07.202010.450,1210.609,5910.412,0910.587,81
31.07.202010.741,4710.747,810.557,710.745,27
03.08.202010.848,6410.927,5610.831,1510.902,8
04.08.202010.897,8910.941,9110.852,910.941,17
05.08.202010.967,8711.002,1110.943,7210.998,4
06.08.202010.989,9811.121,1910.963,4111.108,07
07.08.202011.072,5311.126,0410.920,3711.010,98
10.08.202011.033,7211.040,2410.849,4610.968,36
11.08.202010.942,6610.989,4210.762,7110.782,82
12.08.202010.878,1211.036,7210.877,1611.012,24
13.08.202011.026,8611.124,8511.007,511.042,5
14.08.202011.042,2411.058,4410.972,0611.019,3
17.08.202011.083,2411.144,5311.080,311.129,73
18.08.202011.170,7511.230,6111.103,8311.210,84
19.08.202011.214,811.257,4211.132,111.146,46
20.08.202011.096,411.283,6211.090,0311.264,95
21.08.202011.258,4411.326,2111.245,4411.311,8
24.08.202011.449,2511.462,0511.297,5311.379,72
25.08.202011.370,2311.468,2611.343,0411.466,47
26.08.202011.516,6211.672,0511.507,4611.665,06
27.08.202011.688,1911.730,0111.551,0111.625,34
28.08.202011.689,2811.708,7711.634,7711.695,63
31.08.202011.718,8111.829,8411.697,4111.775,46
01.09.202011.850,963511.945,717211.794,779711.939,6668
02.09.202012.047,264412.074,064611.836,180912.056,4432
03.09.202011.861,898111.894,403311.361,355311.458,1014
04.09.202011.396,244211.531,184610.875,872311.313,1345
08.09.202010.900,69511.131,498110.837,196210.847,6904
09.09.202011.064,764711.217,692410.970,445911.141,5642
10.09.202011.235,528211.299,526610.875,019910.919,5931
11.09.202011.010,065511.033,044910.728,032410.853,5452
14.09.202011.010,143811.118,285410.982,258111.056,6506
15.09.202011.193,956411.244,456311.127,976711.190,324
16.09.202011.222,083311.245,415211.046,429311.050,4691
17.09.202010.796,04610.974,45410.783,810810.910,2768
18.09.202010.973,447310.977,675710.639,9510.793,2819
21.09.202010.610,138510.782,73810.519,493210.778,7982
22.09.202010.873,295110.979,647510.737,516810.963,637
23.09.202010.950,824910.962,025210.612,914710.632,9853
24.09.202010.551,019110.799,55310.520,22210.672,2662
25.09.202010.680,46110.939,54710.639,975710.913,5618
28.09.202011.084,383711.120,794511.019,137711.117,525
29.09.202011.109,000811.153,233811.065,629911.085,2484
30.09.202011.092,89711.277,963511.092,89711.167,5069
01.10.202011.291,992611.344,131311.240,531211.326,5071
02.10.202011.082,526111.244,870111.033,692811.075,0163
05.10.202011.169,105111.335,211711.162,523311.332,4851
06.10.202011.314,529511.392,412611.124,445811.154,6036
07.10.202011.271,678111.380,557111.258,346411.364,5989
08.10.202011.443,353511.448,22511.384,332211.420,9796
09.10.202011.487,601811.581,233611.476,656711.579,9436
12.10.202011.732,32511.965,539511.704,132911.876,2592
13.10.202011.901,757211.946,984411.821,826511.863,8955
14.10.202011.889,073811.939,919111.714,354211.768,7288
15.10.202011.559,879911.740,679211.559,102111.713,8705
16.10.202011.761,827611.827,423111.648,530811.671,5553
19.10.202011.732,336611.778,106611.454,571311.478,8828
20.10.202011.531,828911.632,889511.471,234911.516,4944
21.10.202011.530,393911.613,791611.476,080111.484,6942
22.10.202011.526,974611.548,772711.369,291211.506,0058
23.10.202011.536,00511.548,847911.434,860211.548,2816
26.10.202011.440,639911.545,629411.221,057611.358,9368
27.10.202011.409,336511.465,063711.361,85911.431,3505
28.10.202011.230,902611.249,94710.999,069511.004,8682
29.10.202011.064,467511.287,633111.030,186511.185,5928
30.10.202011.103,47111.129,813910.822,570410.911,5909
02.11.202011.010,447711.071,078110.830,945510.957,6114
03.11.202011.038,663911.213,918211.004,836211.160,5724
04.11.202011.443,774611.663,305311.394,209511.590,7807
05.11.202011.816,333711.924,280411.784,15411.890,927
06.11.202011.869,896911.920,535411.737,133811.895,2296
09.11.202012.046,659612.108,06511.703,493311.713,7825
10.11.202011.622,4411.665,867611.424,607511.553,8559
11.11.202011.656,649211.793,574611.638,895711.786,4309
12.11.202011.802,496911.847,840411.666,373911.709,5887
13.11.202011.794,943411.849,785211.715,522711.829,2855
16.11.202011.847,109311.937,716211.814,888311.924,1291
17.11.202011.913,348911.950,18311.852,409811.899,3429
18.11.202011.896,059611.942,493211.799,962211.801,6034
19.11.202011.779,035211.912,634611.760,982311.904,714
20.11.202011.892,697611.935,467911.852,508711.854,9697
23.11.202011.916,759311.949,328411.796,527411.880,6338
24.11.202011.939,334212.049,88311.863,448812.036,7854
25.11.202012.053,893812.114,765812.020,95112.094,4022
27.11.202012.159,180812.236,230612.154,569812.205,8463
30.11.202012.224,248612.244,645112.027,164212.198,737
01.12.202012.313,364412.405,78712.263,929112.355,106
02.12.202012.285,747712.360,056312.217,348412.349,3663
03.12.202012.369,259612.439,021112.356,985412.377,1815
04.12.202012.399,321612.464,232112.376,435912.464,2321
07.12.202012.460,995912.536,227412.460,550812.519,9458
08.12.202012.503,171712.594,537912.453,206112.582,7735
09.12.202012.591,685412.607,142912.290,780312.338,9534
10.12.202012.247,5512.431,555912.214,738712.405,8083
11.12.202012.336,792112.383,499512.246,766212.377,8721
14.12.202012.447,438612.542,99512.432,707112.440,04
15.12.202012.543,25612.596,132812.465,422912.595,0595
16.12.202012.611,035512.687,321912.566,384112.658,1876
17.12.202012.730,782712.765,251312.696,351512.764,7454
18.12.202012.804,927812.809,600112.654,604912.755,6379
21.12.202012.596,143812.751,268212.525,218712.742,5164
22.12.202012.785,219812.840,573412.695,313512.807,9182
23.12.202012.834,939312.841,920512.758,67212.771,1142
24.12.202012.791,542212.833,550812.767,635912.804,734
28.12.202012.914,640712.930,889312.827,445112.899,4232
29.12.202012.965,388312.973,332512.821,964412.850,2211
30.12.202012.906,507612.924,932112.857,756212.870,0016
31.12.202012.877,09412.902,073512.821,22912.888,2824