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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14.371,2781
KAPANIŞ 14.371,6624

En Düşük

DÜŞÜK 12.397,0534

En Yüksek

YÜKSEK 16.212,2288
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202112.958,522312.958,724712.543,240812.698,4471
05.01.202112.665,652312.828,266212.665,647612.818,9602
06.01.202112.666,151312.909,62812.649,989412.740,7939
07.01.202112.867,342613.090,911412.867,342613.067,4798
08.01.202113.160,215413.208,089813.036,546113.201,9754
11.01.202113.048,776513.138,267512.999,513213.036,4308
12.01.202113.062,062113.105,039612.963,917413.072,4339
13.01.202113.088,012413.171,145713.051,064513.128,9511
14.01.202113.174,754713.220,15613.098,413713.112,6375
15.01.202113.099,895213.139,832112.949,762112.998,5023
19.01.202113.132,727913.206,860813.078,700113.197,1795
20.01.202113.342,548213.486,133413.329,766313.457,2477
21.01.202113.521,476113.560,350713.454,074513.530,9149
22.01.202113.474,805513.567,138413.463,660313.543,0616
25.01.202113.681,210713.728,983813.368,679213.635,9918
26.01.202113.681,716713.702,688213.603,190713.626,0649
27.01.202113.486,575713.538,416213.192,913413.270,5976
28.01.202113.323,294513.507,642213.316,523913.337,1578
29.01.202113.284,719113.322,00212.985,051613.070,6945
01.02.202113.226,178213.431,457613.132,471213.403,3941
02.02.202113.543,102313.652,69513.535,863213.612,7771
03.02.202113.718,314513.723,83213.585,342413.610,5432
04.02.202113.674,059813.778,418913.631,617413.777,7433
05.02.202113.824,87813.878,156113.761,663613.856,2956
08.02.202113.937,059913.987,739713.894,146413.987,6419
09.02.202113.966,81514.044,946613.966,553614.007,6973
10.02.202114.093,347514.109,117413.845,469213.972,5339
11.02.202114.045,214314.058,912813.916,845414.025,7744
12.02.202113.979,213314.102,04213.937,714414.095,4741
16.02.202114.152,214914.175,11513.995,446814.047,4994
17.02.202113.911,649513.976,432613.804,258513.965,4948
18.02.202113.814,666513.905,957313.714,348613.865,3559
19.02.202113.929,199813.985,576513.842,595613.874,4628
22.02.202113.714,202313.757,060813.530,960613.533,0483
23.02.202113.262,607213.526,091413.003,980913.465,1981
24.02.202113.400,253613.607,3613.286,587813.597,9659
25.02.202113.512,636613.602,856313.066,382813.119,4307
26.02.202113.232,901213.368,061513.024,531413.192,3454
01.03.202113.406,161913.596,590213.362,657813.588,8286
02.03.202113.599,449113.601,330813.351,995113.358,7871
03.03.202113.336,250113.372,516912.995,068612.997,7517
04.03.202112.953,985913.068,710712.553,962512.723,4718
05.03.202112.860,038612.941,214412.397,053412.920,1477
08.03.202112.904,263613.000,995212.599,230112.609,161
09.03.202112.923,071513.151,53912.882,493413.073,8245
10.03.202113.234,733413.277,105213.035,440513.068,8319
11.03.202113.273,310213.433,618813.246,325513.398,6727
12.03.202113.222,813113.324,694113.158,71813.319,8647
15.03.202113.323,471613.460,349313.272,499213.459,7076
16.03.202113.523,173113.620,710613.397,084913.471,5672
17.03.202113.336,914713.595,001313.272,688313.525,2025
18.03.202113.349,203513.384,45613.101,924513.116,1677
19.03.202113.119,90113.252,37213.039,452713.215,235
22.03.202113.278,782113.455,643113.278,782113.377,5422
23.03.202113.381,434613.405,14513.202,427913.227,697
24.03.202113.289,242513.292,916812.961,351312.961,8901
25.03.202112.844,58213.021,863912.786,806312.977,6799
26.03.202112.996,026413.149,551412.878,722813.138,725
29.03.202113.103,971213.143,409312.968,158713.059,6466
30.03.202113.008,803813.075,750312.922,572713.045,3943
31.03.202113.122,57313.325,537413.118,381313.246,8707
01.04.202113.414,324713.487,075513.404,17813.480,1055
05.04.202113.594,898613.720,579613.582,755513.705,5931
06.04.202113.681,671313.776,7113.674,279213.698,38
07.04.202113.675,295713.733,030413.653,585413.688,8419
08.04.202113.796,892413.830,141113.758,708613.829,3097
09.04.202113.787,01513.905,41313.748,348813.900,1853
12.04.202113.854,437413.876,998213.783,946113.849,999
13.04.202113.902,447614.011,50913.902,447613.996,0991
14.04.202114.004,075714.033,631613.839,041613.857,8403
15.04.202113.983,226814.049,129713.970,41614.038,7632
16.04.202114.059,114214.062,495513.977,048414.052,3421
19.04.202113.984,583214.041,786313.842,57213.914,7652
20.04.202113.894,458113.927,672313.698,667713.786,2681
21.04.202113.745,771513.951,350413.706,857113.950,2183
22.04.202113.952,566114.015,872813.771,03913.818,4126
23.04.202113.861,366614.062,735913.856,828314.016,8081
26.04.202114.052,383214.154,029414.019,501314.138,7758
27.04.202114.170,913614.171,242414.064,277314.090,2157
28.04.202114.082,781514.133,65414.034,703714.051,0305
29.04.202114.204,514814.211,572313.952,796514.082,5461
30.04.202113.970,729114.084,758113.941,628313.962,6812
03.05.202114.031,773414.042,12413.881,508713.895,1182
04.05.202113.774,506613.795,565313.485,588313.633,5034
05.05.202113.731,128613.753,050413.553,93113.582,4248
06.05.202113.557,82513.635,734613.439,388613.632,8418
07.05.202113.723,09113.828,616213.690,749413.752,2367
10.05.202113.687,594713.687,929813.401,744713.401,8576
11.05.202113.115,853613.423,30713.107,672713.389,4262
12.05.202113.215,493313.288,609213.002,535413.031,6808
13.05.202113.150,936813.247,873413.007,239913.124,9882
14.05.202113.255,64513.460,88413.242,96613.429,9784
17.05.202113.368,802313.399,172113.265,396613.379,0475
18.05.202113.416,896313.485,344613.299,925113.303,6357
19.05.202113.078,18613.304,605913.072,233613.299,7371
20.05.202113.356,62913.563,517513.355,712613.535,7389
21.05.202113.616,186113.616,576813.463,264813.470,9925
24.05.202113.557,212313.708,846113.551,00813.661,1704
25.05.202113.721,543413.751,137113.631,801813.657,174
26.05.202113.693,936913.750,157613.679,589113.737,9955
27.05.202113.742,58513.776,516813.701,625313.736,2757
28.05.202113.792,047913.820,872713.747,610513.748,7386
01.06.202113.829,05513.836,173113.678,765313.736,4776
02.06.202113.743,24213.775,892913.689,73613.756,3272
03.06.202113.655,746413.684,132813.548,928913.614,5065
04.06.202113.697,249213.826,823513.692,008713.814,4889
07.06.202113.802,820513.889,111613.784,890913.881,7208
08.06.202113.946,323213.981,71713.831,981713.924,911
09.06.202113.980,230614.003,501313.906,450613.911,7503
10.06.202113.933,880414.031,191613.904,398814.020,3333
11.06.202114.030,85114.069,423414.006,591614.069,4234
14.06.202114.083,467514.175,452514.056,669714.174,1431
15.06.202114.166,637114.171,020314.052,157314.072,8565
16.06.202114.085,551214.129,687213.903,732214.039,6838
17.06.202113.999,126114.196,209513.998,930114.161,3502
18.06.202114.096,929414.129,21614.009,035214.030,3758
21.06.202114.047,422414.150,776613.960,041214.141,4804
22.06.202114.138,289614.269,766114.121,002114.253,2681
23.06.202114.263,381414.317,662414.246,299514.271,7325
24.06.202114.357,265414.414,458214.333,698414.369,709
25.06.202114.400,80714.409,081114.337,652114.360,3877
28.06.202114.417,810614.505,191414.417,202814.500,5081
29.06.202114.509,189514.535,969214.471,380814.528,3348
30.06.202114.509,852914.526,807414.478,056614.503,9534
01.07.202114.493,690414.533,545214.439,396314.522,3755
02.07.202114.582,983214.649,108714.555,335514.639,325
06.07.202114.661,547814.686,999314.529,800714.663,6404
07.07.202114.753,414814.755,330914.580,794514.665,0631
08.07.202114.409,198614.610,063214.371,593314.559,7849
09.07.202114.578,427514.710,197914.552,26114.701,9189
12.07.202114.743,859814.761,081114.672,630514.733,2397
13.07.202114.715,132514.803,676214.660,190414.677,6536
14.07.202114.780,899814.790,548314.632,94814.644,9523
15.07.202114.635,781214.650,374914.451,802514.543,1334
16.07.202114.597,507714.623,024414.413,317614.427,2369
19.07.202114.235,983414.313,595614.178,657214.274,9841
20.07.202114.330,462414.555,748414.271,226214.498,8779
21.07.202114.508,746614.633,144514.498,654214.631,9543
22.07.202114.652,723714.694,190714.617,871314.684,5968
23.07.202114.753,05814.846,057314.698,769514.836,9911
26.07.202114.821,029814.863,646114.790,488314.840,7127
27.07.202114.807,947114.811,077614.503,755714.660,5757
28.07.202114.715,663714.798,8814.645,634314.762,5843
29.07.202114.771,168214.833,739314.761,378114.778,2637
30.07.202114.615,851514.728,784814.615,851514.672,6776
02.08.202114.758,60414.770,406414.665,670514.681,0689
03.08.202114.713,994714.762,598614.584,08714.761,2946
04.08.202114.747,211214.812,374114.734,120214.780,5331
05.08.202114.794,084214.896,474614.776,031614.895,1171
06.08.202114.864,216314.890,181514.788,587714.835,7618
09.08.202114.855,755214.883,807714.802,691114.860,1772
10.08.202114.887,74514.894,611514.754,484114.788,0868
11.08.202114.834,384114.842,497914.692,413514.765,1352
12.08.202114.751,355514.824,305814.698,942714.816,262
13.08.202114.825,067914.850,611414.797,21814.822,8976
16.08.202114.771,530214.794,680714.610,023914.793,7624
17.08.202114.670,563114.716,946914.550,881914.656,1813
18.08.202114.636,244114.697,251914.516,301914.525,9141
19.08.202114.423,162414.610,760814.423,162414.541,7885
20.08.202114.571,53214.722,164314.571,53214.714,6631
23.08.202114.776,980414.963,465414.776,980414.942,6524
24.08.202114.978,142215.034,887114.965,535615.019,7995
25.08.202115.039,026715.059,426915.011,58115.041,8585
26.08.202115.025,166415.059,633914.939,561314.945,8072
27.08.202114.969,765115.144,484314.966,523415.129,5011
30.08.202115.165,943615.288,083115.165,119815.265,8899
31.08.202115.262,876915.278,955715.202,668615.259,2351
01.09.202115.308,975115.379,504315.302,111415.309,3812
02.09.202115.358,473615.380,06915.285,348115.331,177
03.09.202115.313,414715.375,564315.283,667515.363,5159
07.09.202115.375,98215.403,437215.343,275715.374,3275
08.09.202115.360,345615.360,345615.206,610515.286,6374
09.09.202115.296,063215.352,377315.245,174515.248,2537
10.09.202115.332,917815.349,469515.111,310815.115,4944
13.09.202115.211,427515.215,442815.030,850715.105,5821
14.09.202115.168,447815.181,187515.008,301515.037,7587
15.09.202115.071,339815.174,380314.984,677915.161,5295
16.09.202115.120,092915.205,500515.047,140715.181,9239
17.09.202115.163,355115.166,56114.998,726715.043,9675
20.09.202114.758,136114.841,815114.530,073414.713,903
21.09.202114.803,359614.847,027414.696,467414.746,3976
22.09.202114.800,589214.950,120214.767,014614.896,8472
23.09.202114.960,002815.085,436514.932,514415.052,2438
24.09.202114.961,614815.067,559214.946,566115.047,699
27.09.202114.954,175115.003,159214.864,96214.969,97
28.09.202114.787,206214.817,737114.539,883114.546,6827
29.09.202114.614,883914.676,616514.493,665414.512,4409
30.09.202114.582,60214.632,357114.444,299414.448,5815
01.10.202114.494,931114.606,81914.324,011214.566,6971
04.10.202114.493,124214.499,735814.181,691314.255,4848
05.10.202114.312,861814.508,647614.299,781714.433,8301
06.10.202114.289,449114.509,549214.259,067614.501,911
07.10.202114.631,800214.755,717614.615,139214.654,0156
08.10.202114.694,717214.699,911414.569,682814.579,5373
11.10.202114.540,076814.665,987214.482,61514.486,2004
12.10.202114.539,085614.552,706414.441,600414.465,9245
13.10.202114.537,169414.589,279714.471,87514.571,6352
14.10.202114.717,503314.827,555414.699,524714.823,4293
15.10.202114.891,239814.904,976714.847,964814.897,3397
18.10.202114.839,741615.026,68114.833,281115.021,8091
19.10.202115.073,13315.137,853815.049,731315.129,0896
20.10.202115.160,00415.178,391515.071,149715.121,6783
21.10.202115.104,799815.222,254715.094,140915.215,7
22.10.202115.158,064815.193,014215.021,022215.090,2004
25.10.202115.142,919315.259,631715.070,749715.226,7062
26.10.202115.317,500815.384,000215.198,230315.235,7145
27.10.202115.276,003815.364,536315.235,837715.235,8377
28.10.202115.304,736115.452,303215.290,305615.448,1177
29.10.202115.323,289715.504,121515.323,289715.498,3885
01.11.202115.541,262115.598,947315.470,817215.595,9154
02.11.202115.583,984515.656,603615.569,267715.649,6025
03.11.202115.658,517315.821,574915.616,437815.811,5842
04.11.202115.849,742315.966,085715.827,664215.940,3075
05.11.202116.003,563216.053,386115.900,780515.971,5882
08.11.202115.995,718116.038,231115.961,805115.982,3574
09.11.202116.024,127616.035,211615.836,679815.886,5426
10.11.202115.753,8415.867,239815.543,680515.622,7052
11.11.202115.752,083515.768,025515.695,766515.704,2814
12.11.202115.752,618615.874,574815.705,376515.860,9577
15.11.202115.894,819215.918,451415.778,308215.853,8463
16.11.202115.840,321315.989,611915.825,003815.973,8551
17.11.202115.973,615215.998,568215.909,38615.921,5709
18.11.202115.973,394816.010,883215.848,832115.993,7104
19.11.202116.042,162616.121,116616.017,230316.057,4375
22.11.202116.120,923416.212,228815.851,035815.854,7574
23.11.202115.809,502215.895,861215.601,45915.775,1383
24.11.202115.677,882115.848,560815.591,361515.845,2257
26.11.202115.664,378915.731,53915.456,089315.491,6568
29.11.202115.719,422515.833,114215.644,614615.782,8341
30.11.202115.716,498115.828,195615.451,385215.537,6907
01.12.202115.752,269215.816,823115.243,928315.254,0521
02.12.202115.181,823415.444,537115.150,119815.381,3197
03.12.202115.428,705515.470,356314.931,055315.085,4715
06.12.202115.117,62915.281,989514.931,610915.225,1525
07.12.202115.510,913415.720,08815.507,659815.686,9162
08.12.202115.690,649615.792,638915.618,876815.786,988
09.12.202115.720,538615.796,052715.511,118215.517,3698
10.12.202115.629,590415.677,600815.477,851615.630,601
13.12.202115.621,268215.637,060115.408,248815.413,282
14.12.202115.215,957615.317,551515.097,350615.237,6398
15.12.202115.230,706215.575,756615.055,225315.565,583
16.12.202115.629,076815.633,187815.119,49115.180,4349
17.12.202115.036,770615.288,775914.960,36615.169,6821
20.12.202114.932,999315.007,296514.860,039414.980,9442
21.12.202115.140,432715.349,064115.015,025415.341,0867
22.12.202115.319,161215.525,973915.303,063315.521,8924
23.12.202115.544,788215.697,976315.528,913115.653,374
27.12.202115.696,828715.871,396215.696,828715.871,2619
28.12.202115.895,197815.901,469515.757,068115.781,7235
29.12.202115.794,922515.821,813315.679,85315.766,2163
30.12.202115.758,983415.868,085915.729,163815.741,5641
31.12.202115.722,905415.777,430415.643,935115.644,9707