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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12.241,6659
KAPANIŞ 12.231,3361

En Düşük

DÜŞÜK 10.088,8281

En Yüksek

YÜKSEK 15.852,1355
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202215.732,497115.832,798615.644,086515.832,7986
04.01.202215.852,135515.852,135515.512,411615.622,7185
05.01.202215.547,16215.586,298515.095,183615.100,1742
06.01.202215.024,152115.198,44714.914,871415.080,8648
07.01.202215.095,717715.171,01714.877,628914.935,9017
10.01.202214.751,778114.953,854714.530,226114.942,8279
11.01.202214.919,260515.158,710714.837,634815.153,4487
12.01.202215.263,096515.319,033115.117,289315.188,3923
13.01.202215.245,039815.259,70814.782,236514.806,8123
14.01.202214.708,022814.897,675414.689,429614.893,7527
18.01.202214.681,833214.740,54414.482,942914.506,8966
19.01.202214.582,219214.658,889514.331,654414.340,2551
20.01.202214.462,851314.642,026914.140,782814.154,0204
21.01.202214.046,224114.171,722213.764,240813.768,9218
24.01.202213.481,495613.876,60613.094,653813.855,1295
25.01.202213.610,866313.781,622713.414,14213.539,2949
26.01.202213.871,767614.002,650613.392,192813.542,1189
27.01.202213.710,989713.765,909213.322,657213.352,783
28.01.202213.436,708913.771,906313.236,555413.770,5733
31.01.202213.812,194214.242,898513.767,711714.239,8832
01.02.202214.277,433614.358,692614.070,768814.346,0027
02.02.202214.494,472214.504,816114.264,648814.417,5473
03.02.202214.045,834414.207,88513.851,744513.878,8179
04.02.202213.958,482514.222,760213.850,386714.098,0067
07.02.202214.118,786914.236,306613.974,09614.015,6675
08.02.202213.984,432514.226,484513.934,780514.194,4546
09.02.202214.368,157214.490,723314.330,867914.490,3729
10.02.202214.228,681214.509,558414.118,201714.185,6413
11.02.202214.213,622714.246,696313.733,158113.791,154
14.02.202213.768,966713.921,713713.664,757413.790,9188
15.02.202213.997,179314.142,492713.976,291214.139,7573
16.02.202214.038,921114.163,730913.931,988314.124,0946
17.02.202214.004,190114.020,821913.704,700413.716,7192
18.02.202213.735,40113.762,399313.465,561913.548,0657
22.02.202213.424,359113.618,715213.249,646213.381,5163
23.02.202213.511,747713.533,782213.032,169313.037,4873
24.02.202212.587,881713.486,110812.587,881713.473,585
25.02.202213.485,258813.696,862113.358,29313.694,6244
28.02.202213.570,826513.810,641313.549,897813.751,3992
01.03.202213.716,698413.777,039813.441,320113.532,4592
02.03.202213.597,528613.796,548913.493,90513.752,0162
03.03.202213.837,587513.837,587513.472,637813.537,9413
04.03.202213.455,233413.486,706613.224,977813.313,438
07.03.202213.328,363613.353,279212.828,021312.830,9622
08.03.202212.800,035813.159,436312.670,082612.795,5513
09.03.202213.113,70413.301,161813.039,794413.255,5455
10.03.202213.098,347813.163,501812.946,278513.129,9625
11.03.202213.229,771313.239,347312.830,370712.843,8081
14.03.202212.795,123912.918,00812.555,349912.581,2204
15.03.202212.685,234312.973,878812.616,589612.948,6213
16.03.202213.119,364613.440,12212.992,199113.436,5529
17.03.202213.360,721213.620,80213.317,141113.614,7814
18.03.202213.564,632213.899,280913.528,060213.893,8373
21.03.202213.860,386213.945,80513.682,553713.838,4602
22.03.202213.866,432714.141,065913.857,291714.108,8171
23.03.202213.990,352414.152,144513.921,652213.922,6042
24.03.202214.001,323914.193,551713.897,199814.191,8391
25.03.202214.194,721414.218,761214.010,792414.169,2999
28.03.202214.177,20814.356,000914.101,337314.354,9019
29.03.202214.500,386614.646,902114.419,397514.619,6362
30.03.202214.558,590214.609,253314.383,446914.442,2746
31.03.202214.444,77914.456,739914.217,724914.220,5187
01.04.202214.269,5314.306,94414.131,805814.261,4998
04.04.202214.304,351114.534,378314.286,446614.532,5538
05.04.202214.490,25914.500,293114.169,1214.204,1676
06.04.202214.002,582614.032,839413.788,898913.888,8171
07.04.202213.861,489413.978,249613.689,232613.897,3
08.04.202213.830,47413.866,059313.693,685813.710,996
11.04.202213.547,293213.585,081313.401,386713.411,9563
12.04.202213.584,686513.685,945913.317,7413.371,5715
13.04.202213.373,116213.679,434113.353,656813.643,5872
14.04.202213.647,425413.662,929113.345,217313.351,0789
18.04.202213.319,390613.414,269813.222,033213.332,3575
19.04.202213.312,440113.643,972513.281,223113.619,6565
20.04.202213.665,376913.678,552613.426,12513.453,0654
21.04.202213.623,704113.710,695113.140,831113.174,6515
22.04.202213.168,79613.212,604912.828,021912.839,2932
25.04.202212.749,174113.011,44612.722,591513.004,8523
26.04.202212.918,038712.918,038712.490,743212.490,7432
27.04.202212.500,880612.703,792812.430,903112.488,9331
28.04.202212.712,862512.948,518612.487,856412.871,5277
29.04.202212.710,416412.861,825512.315,742612.334,64
02.05.202212.331,685912.542,543712.202,40912.536,0171
03.05.202212.511,458312.645,82612.460,993712.563,7574
04.05.202212.574,729112.985,011912.367,023312.964,8558
05.05.202212.787,522212.787,522212.183,562312.317,6912
06.05.202212.246,833712.358,424111.990,146412.144,6619
09.05.202211.923,028911.990,609311.574,941911.623,2484
10.05.202211.900,343111.944,936811.566,284211.737,671
11.05.202211.645,57211.844,505511.339,183511.364,2355
12.05.202211.199,25411.547,330811.108,759611.370,9615
13.05.202211.555,974711.856,711211.510,255411.805,0015
16.05.202211.727,141811.804,593711.627,526511.662,7907
17.05.202211.905,574211.988,426911.754,277511.984,5229
18.05.202211.790,681611.826,224311.381,691111.418,1543
19.05.202211.364,401811.562,816611.313,310211.388,4955
20.05.202211.542,674111.552,210111.035,68811.354,6171
23.05.202211.396,275711.552,073711.304,557711.535,2746
24.05.202211.326,443111.351,606811.092,477111.264,4482
25.05.202211.225,029611.511,90111.211,852411.434,7407
26.05.202211.409,838611.796,972211.406,162411.740,6504
27.05.202211.869,686912.131,657211.856,815212.131,1311
31.05.202212.137,542812.190,084411.942,499412.081,3912
01.06.202212.176,891312.237,935511.901,434711.994,4595
02.06.202211.945,56712.320,121111.901,448912.316,898
03.06.202212.097,115612.167,442311.966,618912.012,7339
06.06.202212.200,328812.245,401612.004,200212.061,3702
07.06.202211.925,81212.194,857411.888,614812.175,2318
08.06.202212.147,27712.235,780312.052,699812.086,2708
09.06.202212.016,474312.115,064711.751,97611.754,2255
10.06.202211.543,882911.569,151411.328,273411.340,0244
13.06.202210.986,845411.071,475610.775,142610.809,2253
14.06.202210.897,429910.926,810410.733,042410.828,3454
15.06.202210.968,401711.244,263410.866,392811.099,1545
16.06.202210.806,022610.831,069510.565,135110.646,0987
17.06.202210.697,550910.884,70810.638,724110.798,3495
21.06.202210.974,051911.164,987510.974,051911.069,3023
22.06.202210.941,951511.216,771510.938,057911.053,0798
23.06.202211.137,677411.260,269211.046,284711.232,1926
24.06.202211.351,310911.613,225811.337,77711.607,6204
27.06.202211.661,021311.677,485811.487,07311.521,4598
28.06.202211.542,243911.635,854511.177,679811.181,5402
29.06.202211.160,21911.226,329711.072,191811.177,8931
30.06.202211.048,246411.160,92310.850,005911.028,7357
01.07.202211.006,833611.132,546210.922,711211.127,8451
05.07.202210.964,182711.323,894510.911,452911.322,2375
06.07.202211.337,898411.443,145211.250,322211.361,8518
07.07.202211.422,597511.644,469611.412,876811.621,3457
08.07.202211.503,61411.689,695611.479,76811.635,3079
11.07.202211.524,48911.541,097211.348,064411.372,5986
12.07.202211.420,892211.483,173911.207,076111.264,7279
13.07.202211.056,5511.325,667811.031,269511.247,5821
14.07.202211.151,20811.279,966211.005,933711.251,1852
15.07.202211.379,360311.454,68911.295,332411.452,4211
18.07.202211.561,637911.629,032511.322,83911.360,0483
19.07.202211.514,998111.721,219711.448,96711.713,1475
20.07.202211.726,08611.939,95811.703,36111.897,6514
21.07.202211.914,14712.060,587211.812,724112.059,6091
22.07.202212.025,3712.093,017711.767,187111.834,1118
25.07.202211.837,960811.855,105811.707,529111.782,6665
26.07.202211.701,531411.711,31311.533,371611.562,5747
27.07.202211.756,187612.081,730711.718,377912.032,4229
28.07.202212.036,483612.179,092211.886,67212.162,5932
29.07.202212.239,692112.426,263312.181,130312.390,6879
01.08.202212.317,963112.499,721912.271,982712.368,9756
02.08.202212.287,667512.503,343512.260,477212.348,7579
03.08.202212.433,874112.699,638912.425,207312.668,1588
04.08.202212.675,044812.736,185812.600,782912.720,5802
05.08.202212.538,804812.720,437512.525,766512.657,5547
08.08.202212.703,722712.855,154612.597,751712.644,4588
09.08.202212.557,487712.582,906212.438,86412.493,9292
10.08.202212.793,439212.861,436912.698,608912.854,8047
11.08.202212.944,823213.026,239112.760,088412.779,9125
12.08.202212.866,31413.047,185912.821,216613.047,1859
15.08.202212.996,628613.146,056812.993,780213.128,0531
16.08.202213.082,637613.181,086812.979,240313.102,5488
17.08.202212.968,626513.053,508412.863,006312.938,123
18.08.202212.937,785413.002,658912.873,493312.965,3415
19.08.202212.832,267512.859,010512.674,869412.705,2151
22.08.202212.523,160912.538,548512.353,727112.381,573
23.08.202212.380,368412.490,854912.352,02612.381,3009
24.08.202212.375,151312.504,325212.350,159312.431,5275
25.08.202212.506,369412.641,264912.471,97612.639,2654
26.08.202212.630,577412.655,836212.141,5212.141,7102
29.08.202212.021,050112.124,86811.981,419312.017,6686
30.08.202212.093,056612.101,850311.790,024611.883,1364
31.08.202211.972,559512.027,42611.814,168611.816,2029
01.09.202211.707,442311.798,373211.546,515811.785,1261
02.09.202211.899,137811.945,905511.573,51311.630,8645
06.09.202211.643,028411.679,428811.471,504311.544,9089
07.09.202211.559,375711.819,072111.555,084911.791,8998
08.09.202211.679,855411.896,732811.660,5311.862,1286
09.09.202211.958,60812.132,674411.958,60812.112,307
12.09.202212.174,940912.270,188812.169,282812.266,4106
13.09.202211.908,808811.957,966711.604,429511.633,5743
14.09.202211.680,407311.746,834111.602,762711.719,6781
15.09.202211.633,238111.760,728311.497,111211.552,3573
16.09.202211.401,207111.460,426811.316,919811.448,4037
19.09.202211.338,565711.538,133311.337,829511.535,0199
20.09.202211.440,143111.520,985911.343,718511.425,0511
21.09.202211.466,210111.613,573611.218,994611.220,1924
22.09.202211.167,384211.203,766611.024,643111.066,8052
23.09.202210.952,691910.958,294910.732,718810.867,9262
26.09.202210.833,384411.024,002310.789,049410.802,9219
27.09.202210.955,288411.040,984810.741,022110.829,5035
28.09.202210.817,524611.101,499210.776,34411.051,6364
29.09.202210.894,43610.899,465610.623,224910.737,5063
30.09.202210.697,707210.883,042210.572,329610.575,6187
03.10.202210.659,010710.875,46210.577,889510.815,4347
04.10.202211.054,717111.189,957911.044,042511.176,4056
05.10.202211.022,671911.210,322210.910,755711.148,6384
06.10.202211.129,040511.230,440511.051,270811.073,3107
07.10.202210.877,281910.891,926610.608,515610.652,4047
10.10.202210.659,948410.669,929910.449,036210.542,1019
11.10.202210.484,373410.608,841110.351,981410.426,1915
12.10.202210.436,996410.494,532410.372,20710.417,0986
13.10.202210.131,816410.697,708310.088,828110.649,152
14.10.202210.742,814110.766,685210.308,810510.321,3882
17.10.202210.575,646910.696,594310.569,689810.675,8011
18.10.202210.963,989310.972,97210.670,119310.772,4021
19.10.202210.689,310810.808,03710.592,878910.680,5081
20.10.202210.657,41410.837,297410.574,552310.614,8441
21.10.202210.576,036910.875,720210.542,43110.859,7156
24.10.202210.867,067810.983,520610.713,327210.952,6117
25.10.202210.996,966511.210,376110.996,966511.199,1157
26.10.202210.969,018611.205,838410.948,377210.970,9923
27.10.202210.971,952910.998,72710.780,499510.792,6749
28.10.202210.766,199711.117,037610.766,199711.102,452
31.10.202211.028,430311.047,940210.914,00510.988,1459
01.11.202211.154,737711.156,349910.881,185710.890,8455
02.11.202210.885,008610.993,235910.522,904210.524,7971
03.11.202210.399,450910.486,013610.319,538410.342,9405
04.11.202210.548,144510.553,633310.262,926310.475,2544
07.11.202210.516,938410.587,956710.428,908610.564,52
08.11.202210.611,529610.745,644210.472,727410.616,2
09.11.202210.528,45210.564,973810.344,013310.353,175
10.11.202210.869,168611.119,115110.779,952211.114,1468
11.11.202211.124,749411.352,428911.069,828811.323,3309
14.11.202211.233,904111.350,124711.167,165311.196,2204
15.11.202211.474,820411.492,615811.241,152311.358,4101
16.11.202211.260,095211.286,100811.162,922611.183,6586
17.11.202211.008,671811.198,838311.006,213311.144,9578
18.11.202211.257,007311.259,44411.059,156611.146,0626
21.11.202211.091,007911.128,782910.999,748211.024,511
22.11.202211.058,55911.179,87110.975,664211.174,4067
23.11.202211.174,612511.310,82411.174,612511.285,3175
25.11.202211.230,999611.261,573811.206,381711.226,3558
28.11.202211.147,568311.217,746911.020,693111.049,4986
29.11.202211.060,017711.086,024310.944,37110.983,7792
30.11.202210.995,204411.468,474410.966,528311.467,9959
01.12.202211.475,171911.546,773211.378,748511.482,4491
02.12.202211.308,375511.492,321711.296,721411.461,4972
05.12.202211.380,990911.425,514411.193,024611.239,9372
06.12.202211.228,4211.241,421310.956,19811.014,8901
07.12.202210.963,949911.039,812810.910,616210.958,5533
08.12.202211.011,334411.119,163210.939,471111.082,0033
09.12.202211.038,172811.138,700910.999,259211.004,6174
12.12.202211.015,477811.144,674410.984,817311.143,7384
13.12.202211.542,842111.571,641211.160,539511.256,8135
14.12.202211.248,087811.352,087411.065,238711.170,8863
15.12.202211.012,62311.029,566210.775,611310.810,5259
16.12.202210.767,634810.833,243210.642,102710.705,4141
19.12.202210.707,440410.713,968310.497,550510.546,032
20.12.202210.490,886310.609,464810.446,821510.547,1122
21.12.202210.592,000810.753,573810.569,203210.709,37
22.12.202210.586,456910.599,33910.313,319710.476,1193
23.12.202210.437,752510.514,762110.361,820910.497,8629
27.12.202210.462,187410.472,321710.340,73310.353,2263
28.12.202210.339,196310.414,817810.207,472810.213,2876
29.12.202210.321,45610.502,08110.301,059410.478,0868
30.12.202210.368,372110.468,313710.324,695210.466,4817