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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12.957,8226
KAPANIŞ 12.970,6159

En Düşük

DÜŞÜK 10.265,0394

En Yüksek

YÜKSEK 15.150,0668
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202310.562,062810.613,063110.309,16110.386,9848
04.01.202310.467,821610.515,221510.337,642310.458,7622
05.01.202310.390,308110.393,21810.295,249110.305,2409
06.01.202310.363,95810.604,135610.265,039410.569,2939
09.01.202310.662,104710.807,263110.619,121610.635,6495
10.01.202310.607,719810.743,673610.589,594910.742,6301
11.01.202310.794,986210.932,44410.762,727710.931,6712
12.01.202310.969,255911.027,754210.797,116211.001,1049
13.01.202310.906,36811.084,007810.900,161111.079,1566
17.01.202311.070,002811.145,437311.024,719711.095,1133
18.01.202311.170,948611.223,413810.952,047610.957,0128
19.01.202310.890,397410.932,517710.804,572910.852,2692
20.01.202310.924,664311.143,172710.885,645111.140,4344
23.01.202311.171,943411.405,503211.144,026711.364,4137
24.01.202311.302,932411.378,151111.282,648611.334,2719
25.01.202311.146,532611.334,216611.069,175111.313,357
26.01.202311.458,404911.516,053211.341,193511.512,4133
27.01.202311.470,468711.691,887711.470,271911.621,7095
30.01.202311.512,341911.553,308511.388,543811.393,8143
31.01.202311.398,577211.586,011711.398,373711.584,5518
01.02.202311.573,143911.904,018111.500,332211.816,3195
02.02.202312.065,147712.269,554612.024,142912.200,818
03.02.202311.946,85612.231,309611.946,85612.006,9547
06.02.202311.904,409111.973,409311.843,489111.887,4502
07.02.202311.891,248412.150,217211.836,775312.113,7863
08.02.202312.069,120512.096,385611.890,09411.910,5201
09.02.202312.069,104112.070,963111.745,106111.789,579
10.02.202311.714,599411.775,800711.630,539811.718,1197
13.02.202311.759,087911.910,92311.719,731611.891,7894
14.02.202311.808,200411.999,850611.760,564611.960,1451
15.02.202311.905,123112.071,287111.876,816612.070,5929
16.02.202311.896,308612.040,335911.853,360211.855,8341
17.02.202311.777,504611.803,222411.673,213511.787,2718
21.02.202311.640,374311.684,140811.491,176111.492,3006
22.02.202311.517,19611.582,517311.445,174211.507,0699
23.02.202311.636,929411.638,975111.432,578411.590,4011
24.02.202311.404,181811.434,364211.334,465411.394,9417
27.02.202311.517,18811.565,231411.444,598411.466,9792
28.02.202311.451,049111.548,225111.435,393711.455,544
01.03.202311.447,580711.479,00211.349,868611.379,4845
02.03.202311.273,769311.487,592411.273,608611.462,9817
03.03.202311.524,647911.699,633611.514,737911.689,0057
06.03.202311.736,867211.827,922511.667,477411.675,737
07.03.202311.670,97911.705,964811.512,027811.530,3325
08.03.202311.553,086211.601,229311.487,752311.576,0045
09.03.202311.578,307611.667,115711.319,984111.338,3547
10.03.202311.325,360311.373,81111.093,86311.138,8876
13.03.202311.041,458611.326,732210.982,802711.188,843
14.03.202311.357,734911.467,015511.284,928911.428,1488
15.03.202311.291,165911.447,904511.238,441911.434,0522
16.03.202311.384,870511.733,802811.365,485211.717,2768
17.03.202311.696,344711.773,112411.562,628611.630,5134
20.03.202311.614,387311.695,55311.550,693611.675,5376
21.03.202311.764,790511.879,161511.724,914111.860,1091
22.03.202311.857,498612.013,985711.666,849111.669,9556
23.03.202311.811,31811.962,688411.684,51611.787,3982
24.03.202311.747,621911.826,226411.670,665911.823,9601
27.03.202311.868,54311.903,209611.739,046211.768,8358
28.03.202311.752,761411.752,761411.635,025311.716,0805
29.03.202311.855,591811.941,595411.823,346311.926,2359
30.03.202312.010,445612.044,788211.953,373412.013,4714
31.03.202312.031,535912.227,93212.030,437612.221,9067
03.04.202312.146,092712.196,340312.086,524412.189,4526
04.04.202312.208,489512.224,680412.081,812412.126,3268
05.04.202312.081,762512.086,751711.931,845111.996,8618
06.04.202311.939,078912.098,500311.898,362912.087,9565
10.04.202311.975,134712.084,945111.924,199712.084,355
11.04.202312.080,243812.091,268612.011,396612.031,877
12.04.202312.110,8712.134,502211.916,539211.929,3373
13.04.202311.997,42412.178,79711.995,938812.166,2719
14.04.202312.117,913612.205,720512.026,551412.123,4655
17.04.202312.108,232312.159,023212.064,097712.157,7239
18.04.202312.234,557112.245,427212.110,227312.153,4115
19.04.202312.063,680712.191,098212.060,170712.157,2262
20.04.202312.039,078512.155,961512.011,952312.059,5578
21.04.202312.046,032712.097,15111.986,818612.072,4563
24.04.202312.053,467112.103,578911.960,304812.037,2037
25.04.202311.968,807811.990,455711.798,773411.799,1571
26.04.202311.913,232211.967,990511.833,069411.854,3508
27.04.202311.972,146812.154,00911.950,916712.142,2379
28.04.202312.117,543712.227,716312.082,566112.226,5838
01.05.202312.210,047612.261,317712.181,080812.212,5979
02.05.202312.198,015512.206,575612.015,225312.080,5061
03.05.202312.097,039812.212,554512.022,458412.025,3277
04.05.202311.997,339112.033,148811.925,371211.966,3981
05.05.202312.073,026612.264,832512.065,716712.235,4128
08.05.202312.231,679912.264,987712.178,257512.256,9175
09.05.202312.195,779912.216,126512.174,056212.179,5531
10.05.202312.286,663712.337,689112.180,859612.306,4418
11.05.202312.321,263512.347,384112.255,444412.328,5065
12.05.202312.350,524412.364,647112.209,576212.284,7432
15.05.202312.301,168512.376,401612.263,353712.365,2094
16.05.202312.327,053612.403,813612.324,517312.343,0527
17.05.202312.388,581312.514,066812.335,019412.500,5662
18.05.202312.513,866312.698,503312.512,264812.688,838
19.05.202312.709,462912.731,729512.624,057912.657,8973
22.05.202312.664,436812.756,22512.655,258912.720,7762
23.05.202312.652,877312.709,737212.554,433412.560,2454
24.05.202312.481,894512.529,632812.415,85212.484,162
25.05.202312.706,442312.736,917612.604,891912.698,0937
26.05.202312.736,418213.001,910912.729,739512.975,6875
30.05.202313.109,099413.154,291712.968,117113.017,4256
31.05.202312.968,381413.029,075712.889,370312.935,2854
01.06.202312.944,463413.141,832812.903,625713.100,9818
02.06.202313.190,482213.256,21413.125,864413.240,7659
05.06.202313.238,484213.330,645813.194,949113.229,4287
06.06.202313.199,586413.306,205313.165,652513.276,4181
07.06.202313.295,263313.361,896613.089,482413.104,895
08.06.202313.113,267613.248,603613.101,178313.238,5239
09.06.202313.312,394913.385,948413.229,330313.259,1432
12.06.202313.326,369813.465,909513.302,583713.461,921
13.06.202313.566,52513.594,403413.473,193413.573,3205
14.06.202313.570,562713.661,735413.455,985613.626,477
15.06.202313.572,882213.828,16613.561,370213.782,8208
16.06.202313.859,070513.864,060713.680,954713.689,5713
20.06.202313.642,294913.711,184113.561,837613.667,2935
21.06.202313.620,866213.638,570213.460,942913.502,1985
22.06.202313.443,409213.631,852213.441,561513.630,6088
23.06.202313.484,097313.572,185513.442,651113.492,5161
26.06.202313.468,744713.573,567513.334,42113.335,7779
27.06.202313.389,24913.578,800113.366,968913.555,6727
28.06.202313.506,017613.654,13713.495,734313.591,7498
29.06.202313.592,356913.618,528713.540,257313.591,3308
30.06.202313.719,982113.816,675113.716,157213.787,9227
03.07.202313.798,703913.839,091813.773,407413.816,7729
05.07.202313.772,104213.844,502613.764,252913.791,6543
06.07.202313.653,168313.689,522813.567,254813.679,0428
07.07.202313.668,066513.804,513913.656,734513.660,716
10.07.202313.645,373313.692,407513.584,86613.685,4812
11.07.202313.709,814713.774,826313.643,316413.760,6989
12.07.202313.915,636413.963,45113.842,129513.918,9632
13.07.202314.021,145914.163,804514.012,23514.138,5702
14.07.202314.166,659714.232,112114.081,958414.113,7032
17.07.202314.149,91714.274,40814.138,005514.244,9485
18.07.202314.212,252314.396,687714.176,106314.353,6421
19.07.202314.398,52714.446,550614.317,094214.358,0182
20.07.202314.273,294214.309,920714.030,624814.063,3068
21.07.202314.148,175214.179,012514.020,452314.032,8052
24.07.202314.081,630714.110,148413.997,125114.058,8659
25.07.202314.093,23814.201,905314.092,518314.144,5553
26.07.202314.123,521414.187,349214.041,953714.127,2819
27.07.202314.319,1614.360,199214.006,92514.050,1071
28.07.202314.199,826314.344,352214.188,104414.316,6576
31.07.202314.337,901114.370,906914.292,754814.346,0236
01.08.202314.274,933714.309,211214.215,636614.283,9132
02.08.202314.132,727314.133,846513.914,813213.973,4472
03.08.202313.899,756414.032,277313.881,348713.959,7153
04.08.202314.025,956614.119,223713.897,934313.909,2384
07.08.202313.972,453613.997,154313.864,921613.994,3982
08.08.202313.875,446713.899,743713.769,342113.884,3239
09.08.202313.897,606713.898,535313.698,394413.722,0156
10.08.202313.818,252513.947,161713.686,514913.737,9856
11.08.202313.633,648813.720,328813.609,976513.644,8493
14.08.202313.599,001613.789,156313.582,48913.788,3312
15.08.202313.760,479313.774,976113.611,935113.631,0468
16.08.202313.593,166413.644,316213.473,02613.474,628
17.08.202313.527,301113.535,094213.303,445313.316,9316
18.08.202313.190,023213.335,867213.161,764813.290,7764
21.08.202313.347,256513.516,861813.325,592113.497,5899
22.08.202313.593,945413.598,765413.484,376713.505,8729
23.08.202313.532,427613.757,002713.532,427613.721,0326
24.08.202313.834,310113.834,685413.462,838413.463,9719
25.08.202313.514,367513.633,417613.376,345413.590,6464
28.08.202313.695,356213.735,978413.626,64313.705,1305
29.08.202313.687,229213.959,806913.677,064413.943,7569
30.08.202313.961,767714.050,823113.924,203314.019,3108
31.08.202314.041,539914.114,674714.010,47814.034,968
01.09.202314.129,96414.149,621713.982,420514.031,8145
05.09.202313.994,540914.060,850113.945,651314.020,9519
06.09.202313.988,81414.001,951813.802,417413.872,4709
07.09.202313.675,106213.774,634513.642,4713.748,8316
08.09.202313.754,711313.843,371913.733,178113.761,5255
11.09.202313.884,033613.937,465213.805,133413.917,8941
12.09.202313.858,937413.913,598613.763,692313.773,6145
13.09.202313.773,671313.868,571913.733,816213.813,5851
14.09.202313.889,757913.957,569613.810,662113.926,0525
15.09.202313.889,197513.895,746613.684,244513.708,3346
18.09.202313.669,955413.751,281313.663,455413.710,2372
19.09.202313.649,44313.705,153613.578,867213.678,1855
20.09.202313.710,259813.727,8113.467,278913.469,1276
21.09.202313.328,056613.362,231413.222,564213.223,9849
22.09.202313.287,17113.353,219313.200,63913.211,8069
25.09.202313.172,53613.277,829813.131,996613.271,3195
26.09.202313.180,963913.199,133613.033,403413.063,6096
27.09.202313.115,356313.156,369712.963,164213.092,8491
28.09.202313.043,371413.270,965913.025,110413.201,2765
29.09.202313.337,708513.382,983213.177,08613.219,3218
02.10.202313.217,984713.364,026513.204,075613.307,7727
03.10.202313.229,683613.280,036313.008,59713.059,4661
04.10.202313.092,9213.258,755713.072,514513.236,0096
05.10.202313.228,121113.251,179213.087,571613.219,8341
06.10.202313.127,675813.472,26613.099,033913.431,3411
09.10.202313.326,222913.509,296213.277,476813.484,2393
10.10.202313.505,810813.659,631413.491,810913.562,8437
11.10.202313.619,213613.671,108413.549,294213.659,6769
12.10.202313.672,467513.714,13613.491,558813.574,2193
13.10.202313.613,586313.619,540913.361,853213.407,2344
16.10.202313.453,807313.598,045813.447,165113.567,9838
17.10.202313.419,867813.602,247813.364,736613.533,7472
18.10.202313.439,679513.499,742313.275,300113.314,3023
19.10.202313.354,798513.404,726513.157,328913.186,1753
20.10.202313.157,773413.177,349612.977,434712.983,8072
23.10.202312.930,851513.143,224912.848,827913.018,3293
24.10.202313.084,993713.170,392613.022,85213.139,8746
25.10.202313.039,860813.042,519112.804,30412.821,2244
26.10.202312.768,968412.818,143312.543,856212.595,6053
27.10.202312.718,686512.772,434412.600,571912.643,011
30.10.202312.750,465312.842,961712.691,563712.789,4829
31.10.202312.786,616312.859,401412.697,043512.851,2379
01.11.202312.887,063713.072,424712.875,199413.061,469
02.11.202313.230,489813.302,182513.177,643413.294,1905
03.11.202313.362,852813.520,277913.344,727513.478,2828
06.11.202313.514,081713.551,617713.435,992313.518,7794
07.11.202313.555,789813.675,464213.516,561313.639,8558
08.11.202313.660,218813.684,867513.573,582413.650,4139
09.11.202313.693,695213.697,8213.506,016213.521,4478
10.11.202313.571,18913.802,526213.556,351313.798,1078
13.11.202313.745,961613.805,105213.687,777413.767,7432
14.11.202314.015,370614.124,058314.003,142714.094,3814
15.11.202314.147,270814.194,359414.060,695414.103,836
16.11.202314.066,877614.130,448314.033,791414.113,6728
17.11.202314.101,435214.154,315514.063,932314.125,4814
20.11.202314.134,751114.309,799314.134,197714.284,5337
21.11.202314.217,231614.237,50414.146,305214.199,9822
22.11.202314.283,818214.359,607814.226,631414.265,8573
24.11.202314.238,03514.270,279214.214,128114.250,8549
27.11.202314.239,308614.305,709614.205,235314.241,0225
28.11.202314.224,627614.303,65514.195,721214.281,7556
29.11.202314.367,111314.423,217714.247,886214.258,4898
30.11.202314.265,046314.289,200314.127,054714.226,2183
01.12.202314.181,354514.311,947214.135,004414.305,0323
04.12.202314.168,664314.197,516114.058,520914.185,4937
05.12.202314.126,401714.285,658514.121,761314.229,9121
06.12.202314.325,619614.327,634814.138,508914.146,7121
07.12.202314.230,434614.353,110214.220,867714.339,9941
08.12.202314.279,455314.416,916614.264,960414.403,9725
11.12.202314.340,127714.436,079514.324,566614.432,4864
12.12.202314.423,007414.533,396814.385,392314.533,3968
13.12.202314.555,682814.743,554714.517,524514.733,9639
14.12.202314.798,721214.855,618714.642,231914.761,5588
15.12.202314.797,462614.848,404914.753,15514.813,9198
18.12.202314.814,020514.938,038414.811,817714.904,8131
19.12.202314.923,015815.003,79814.921,598115.003,2232
20.12.202314.973,362415.069,292514.776,286114.777,9426
21.12.202314.923,138214.970,806214.837,47414.963,8663
22.12.202315.006,17715.047,191114.927,116514.992,9726
26.12.202315.028,687915.101,181615.024,063715.074,573
27.12.202315.089,663415.114,08215.051,670815.099,1763
28.12.202315.142,094815.150,066815.087,222715.095,1363
29.12.202315.099,195515.111,405114.955,369215.011,3524