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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17.246,934
KAPANIŞ 17.247,4417

En Düşük

DÜŞÜK 14.477,5681

En Yüksek

YÜKSEK 20.204,5812
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202414.873,703314.887,802914.682,381814.765,9396
03.01.202414.641,471914.694,582614.577,439914.592,2106
04.01.202414.532,229814.632,772914.504,77914.510,3
05.01.202414.500,107314.625,188514.477,568114.524,0732
08.01.202414.564,466814.846,896714.560,196914.843,7683
09.01.202414.744,12914.894,321414.716,714314.857,7095
10.01.202414.877,696514.998,196414.842,697214.969,6496
11.01.202415.020,951715.063,611314.800,383114.970,185
12.01.202415.001,010215.047,245514.931,880414.972,7595
16.01.202414.908,260115.004,346814.863,807614.944,3468
17.01.202414.814,770214.865,756214.706,23414.855,6218
18.01.202414.994,519715.066,807214.911,10815.055,6481
19.01.202415.122,37915.310,968815.087,203215.310,9679
22.01.202415.393,047415.438,847815.333,628115.360,2856
23.01.202415.391,411615.432,353615.337,22715.425,943
24.01.202415.560,610515.629,072215.468,905915.481,9176
25.01.202415.555,621815.597,253615.430,676215.510,4956
26.01.202415.474,851815.538,837915.433,038215.455,3635
29.01.202415.470,655915.630,584815.449,867715.628,0445
30.01.202415.604,077215.619,231315.484,671215.509,8969
31.01.202415.324,18815.405,55515.158,492215.164,0118
01.02.202415.254,023215.372,129115.208,881815.361,6417
02.02.202415.403,157615.664,211615.366,783815.628,9543
05.02.202415.613,993215.637,876715.471,680115.597,677
06.02.202415.638,194315.652,750215.515,247915.608,9984
07.02.202415.690,354515.770,675115.645,805215.756,6441
08.02.202415.762,23215.813,266615.739,180615.793,7145
09.02.202415.842,379216.007,290415.831,75715.990,664
12.02.202415.980,618716.080,073315.917,87315.942,5454
13.02.202415.598,875915.770,419515.551,443915.655,5991
14.02.202415.781,710215.865,508615.683,94215.859,1462
15.02.202415.865,297615.911,223515.779,715415.906,1735
16.02.202415.910,433915.917,41115.752,02415.775,6544
20.02.202415.679,843215.730,468615.508,495715.630,7829
21.02.202415.532,119715.583,682415.451,652115.580,8696
22.02.202415.904,477416.061,820215.869,236316.041,6212
23.02.202416.094,804116.134,21815.954,499715.996,8231
26.02.202416.014,4516.054,898315.973,90415.976,2506
27.02.202416.013,979316.046,097415.940,50716.035,3004
28.02.202415.969,140416.003,556215.924,722815.947,7383
29.02.202416.059,340116.115,958415.931,695516.091,9224
01.03.202416.109,825116.302,240116.096,599116.274,9416
04.03.202416.264,211116.289,059616.199,056216.207,5093
05.03.202416.077,737516.087,56515.862,627515.939,5877
06.03.202416.091,996416.128,557615.956,658216.031,5425
07.03.202416.147,318716.309,022616.096,014216.273,3752
08.03.202416.322,102916.449,70416.059,502516.085,1131
11.03.202416.052,625316.085,945415.978,042416.019,2742
12.03.202416.116,9816.275,454115.992,981916.265,636
13.03.202416.220,108416.233,295516.143,342916.177,7663
14.03.202416.209,191916.245,317916.039,676516.128,5295
15.03.202416.043,577816.055,326315.925,908315.973,1739
18.03.202416.154,9216.247,590116.094,166316.103,448
19.03.202416.031,927116.175,586115.951,856216.166,7912
20.03.202416.185,757416.377,436116.127,480316.369,4075
21.03.202416.517,238816.538,864416.393,901416.401,836
22.03.202416.387,830716.467,615416.360,996716.428,8185
25.03.202416.335,302416.441,167516.315,718716.384,4669
26.03.202416.446,849516.476,377316.312,953116.315,6987
27.03.202416.424,755916.431,824616.279,171816.399,5206
28.03.202416.377,229216.420,921516.347,378816.379,4583
01.04.202416.397,049516.490,65416.327,894316.396,8321
02.04.202416.199,235516.251,412316.137,236716.240,449
03.04.202416.178,795216.340,744516.169,308816.277,458
04.04.202416.418,567316.468,043216.046,561916.049,0819
05.04.202416.095,398216.326,496416.080,484616.248,5202
08.04.202416.285,175716.323,595716.220,716716.253,9552
09.04.202416.328,756416.348,175616.141,154116.306,6391
10.04.202416.104,012716.200,09816.092,020216.170,3603
11.04.202416.236,200316.464,602916.154,65316.442,1979
12.04.202416.293,032316.341,45516.125,326616.175,0941
15.04.202416.276,474516.295,272715.863,881515.885,0186
16.04.202415.856,380415.965,791715.822,023315.865,2513
17.04.202415.942,28615.957,027915.654,513915.683,3725
18.04.202415.705,694715.786,118715.587,502515.601,4989
19.04.202415.547,100315.576,70415.222,777115.282,0097
22.04.202415.396,129615.539,002315.265,655915.451,3053
23.04.202415.525,551615.730,349115.510,58515.696,64
24.04.202415.805,601415.838,998415.634,437515.712,7486
25.04.202415.375,263715.644,513615.343,914215.611,7598
26.04.202415.821,335215.980,998615.770,719915.927,9003
29.04.202416.006,998216.021,494815.885,891515.983,0843
30.04.202415.920,886115.979,363915.655,666815.657,8223
01.05.202415.646,093715.926,219915.557,642615.605,4813
02.05.202415.758,113215.862,787415.604,725615.840,9583
03.05.202416.147,481816.204,712116.068,340616.156,328
06.05.202416.208,537516.350,084416.197,860716.349,2451
07.05.202416.358,343416.397,392516.303,839516.332,5553
08.05.202416.226,067316.341,646916.226,067316.302,7558
09.05.202416.323,738416.362,788616.241,97716.346,2647
10.05.202416.389,023816.437,391116.293,5216.340,8686
13.05.202416.400,307516.407,054516.334,861316.388,2378
14.05.202416.391,161216.526,271816.386,434716.511,1798
15.05.202416.601,139916.749,744416.544,086716.742,3903
16.05.202416.738,105516.797,834316.693,445316.698,3207
17.05.202416.708,488316.726,409616.613,836216.685,966
20.05.202416.702,02316.823,826916.695,691916.794,8742
21.05.202416.736,097116.839,020416.719,965716.832,6244
22.05.202416.839,021116.855,270116.712,092616.801,5439
23.05.202416.996,385316.996,385316.678,369316.736,0332
24.05.202416.786,794416.947,795316.771,581116.920,7944
28.05.202416.988,314817.032,655416.917,511617.019,8801
29.05.202416.879,349116.989,600516.873,972816.920,5804
30.05.202416.878,627816.900,458416.690,35916.737,0791
31.05.202416.771,895916.789,266116.445,536516.735,0153
03.06.202416.865,704416.909,887216.646,430116.828,6699
04.06.202416.823,882116.891,874116.750,388916.857,0472
05.06.202416.974,477317.187,91816.955,560817.187,9046
06.06.202417.204,870717.235,726117.123,592417.173,1207
07.06.202417.124,135417.229,308517.090,044817.133,1259
10.06.202417.083,445817.213,446817.057,335417.192,5289
11.06.202417.160,424217.345,051517.107,985717.343,5463
12.06.202417.502,149817.725,390817.490,64317.608,4356
13.06.202417.715,26517.741,798317.566,31917.667,5596
14.06.202417.621,181517.693,43117.590,801417.688,8821
17.06.202417.697,301817.935,985217.636,360117.857,0202
18.06.202417.856,758617.890,517617.796,878417.862,2321
20.06.202417.913,942117.936,792417.650,694617.721,5873
21.06.202417.681,006817.787,335917.620,568817.689,3607
24.06.202417.640,258617.730,119517.494,018217.496,8169
25.06.202417.572,156617.734,344717.546,631917.717,6536
26.06.202417.697,26517.813,54917.687,066517.805,1559
27.06.202417.793,953717.892,780817.765,420517.858,6837
28.06.202417.891,095218.034,997217.723,829717.732,6027
01.07.202417.773,896617.894,28417.657,641817.879,2996
02.07.202417.808,036918.031,288217.802,237518.028,763
03.07.202418.016,123518.188,301518.016,123518.188,3015
05.07.202418.200,598418.366,30918.197,135318.352,7589
08.07.202418.371,858718.416,940918.342,599718.403,7381
09.07.202418.465,023918.511,889618.381,604418.429,291
10.07.202418.512,090218.655,191718.467,581518.647,4482
11.07.202418.659,246118.671,069418.238,781818.283,4067
12.07.202418.303,641218.556,725818.293,595418.398,4455
15.07.202418.485,913618.641,532118.397,833818.472,5657
16.07.202418.534,268318.576,831518.386,069218.509,3402
17.07.202418.188,187718.223,236817.972,865717.996,9246
18.07.202418.119,152618.130,866317.759,544817.871,2231
19.07.202417.835,591617.935,141517.691,431117.726,9398
22.07.202417.923,645418.040,993317.839,760218.007,5678
23.07.202417.982,735718.128,384217.968,099617.997,3512
24.07.202417.733,907117.747,057917.313,518217.342,4133
25.07.202417.352,643817.544,459217.033,964317.181,7245
26.07.202417.331,946217.454,566517.239,99317.357,8816
29.07.202417.444,390417.535,316117.299,831417.370,2007
30.07.202417.424,100417.468,558517.015,376117.147,4167
31.07.202417.499,231217.693,983817.438,602117.599,3997
01.08.202417.647,031817.791,584817.051,417617.194,1453
02.08.202416.780,446116.920,625816.582,789816.776,1636
05.08.202415.712,532116.453,458415.708,537416.200,082
06.08.202416.261,3616.620,31516.137,645716.366,8545
07.08.202416.622,309816.709,807916.179,531716.195,8055
08.08.202416.408,265316.694,247616.262,931516.660,021
09.08.202416.636,522316.789,222216.574,574916.745,3021
12.08.202416.793,642716.895,787116.699,388216.780,6092
13.08.202416.944,735517.192,793816.943,952917.187,6075
14.08.202417.227,640117.260,727217.032,167717.192,6008
15.08.202417.394,545317.602,718417.375,411317.594,4956
16.08.202417.516,404117.674,649717.502,824717.631,7204
19.08.202417.649,741417.877,442317.585,578217.876,7712
20.08.202417.849,087417.932,53317.758,195417.816,9372
21.08.202417.840,512117.963,069817.790,98217.918,9868
22.08.202417.993,720418.017,689417.589,149817.619,3538
23.08.202417.772,727517.941,265117.700,267317.877,7937
26.08.202417.867,846317.909,085617.645,687317.725,765
27.08.202417.655,521617.789,719317.573,371417.754,8197
28.08.202417.738,80217.759,943317.439,396817.556,0273
29.08.202417.610,571217.789,213417.482,604317.516,4305
30.08.202417.650,490617.720,374817.498,79217.713,6241
03.09.202417.585,449217.585,449217.057,785217.136,2983
04.09.202417.015,713517.232,652416.984,671517.084,2961
05.09.202417.063,237317.295,576417.035,066517.127,6611
06.09.202417.137,619417.166,54416.668,571516.690,8319
09.09.202416.835,674116.923,277716.732,834916.884,6028
10.09.202416.949,64117.036,071216.801,125617.025,8801
11.09.202417.061,405717.420,23316.787,836117.395,531
12.09.202417.413,888817.605,722117.338,318317.569,6763
13.09.202417.575,258417.719,136517.564,605117.683,9761
16.09.202417.573,70217.618,397617.480,661617.592,1265
17.09.202417.707,018817.781,739117.544,638617.628,0613
18.09.202417.663,383417.832,70417.556,424517.573,3005
19.09.202417.980,890618.099,928517.909,746618.013,9811
20.09.202417.999,345318.024,335117.835,637117.948,3208
23.09.202417.994,905418.021,575217.936,368617.974,2698
24.09.202418.046,441718.091,960617.863,375218.074,5214
25.09.202418.050,35718.155,034818.040,622618.082,2052
26.09.202418.327,339618.327,339618.071,738318.190,2907
27.09.202418.228,778218.238,278218.069,176818.119,5897
30.09.202418.069,826318.198,157617.997,560418.189,1704
01.10.202418.154,939418.162,721117.779,771917.910,3587
02.10.202417.867,124117.978,574617.767,791117.925,1234
03.10.202417.859,486218.011,251917.826,415717.918,4755
04.10.202418.130,420918.145,276217.952,300618.137,8494
07.10.202418.080,114718.096,331117.900,035217.923,9037
08.10.202418.017,928918.203,044917.989,696618.182,9162
09.10.202418.179,220418.302,052818.133,018718.291,6174
10.10.202418.200,617618.333,387218.154,179618.282,0489
11.10.202418.217,733918.375,534318.208,441318.342,937
14.10.202418.426,658418.547,915318.423,599318.502,6854
15.10.202418.515,972818.564,245918.252,522218.315,5869
16.10.202418.333,292918.383,106718.214,955618.367,0788
17.10.202418.537,211818.541,458618.368,794118.373,6092
18.10.202418.466,004918.524,334218.452,577318.489,5531
21.10.202418.456,481318.543,578318.377,624718.540,005
22.10.202418.451,861218.620,709818.413,473118.573,1294
23.10.202418.502,060418.509,187618.146,609118.276,6545
24.10.202418.384,154618.435,368518.305,418118.415,4856
25.10.202418.512,577118.690,008518.487,062618.518,6063
28.10.202418.648,252318.671,008618.563,023818.567,1888
29.10.202418.576,087618.753,193118.509,594418.712,7484
30.10.202418.731,693518.785,494918.598,236118.607,9309
31.10.202418.427,3118.427,3118.083,951718.095,1506
01.11.202418.189,666818.363,942718.181,530818.239,9174
04.11.202418.220,42618.308,300518.112,830218.179,9844
05.11.202418.250,70718.449,674918.250,70718.439,1707
06.11.202418.772,760819.000,499718.730,207118.983,4655
07.11.202419.084,427819.301,70119.084,427819.269,4589
08.11.202419.255,140419.318,556819.224,434419.286,777
11.11.202419.355,33819.366,068919.193,286719.298,7633
12.11.202419.289,813519.343,045719.168,524419.281,4012
13.11.202419.286,456419.358,48219.191,126919.230,7394
14.11.202419.256,090219.275,804319.073,392519.107,6508
15.11.202418.929,915918.936,751418.598,873818.680,1209
18.11.202418.717,933118.865,277818.672,303318.791,8064
19.11.202418.699,70518.992,08218.689,832618.987,4681
20.11.202418.971,311218.974,908218.724,385818.966,1432
21.11.202419.072,780419.110,890318.714,057618.972,4201
22.11.202418.966,320519.025,774118.899,482519.003,6511
25.11.202419.140,585819.208,677918.969,348519.054,835
26.11.202419.109,081619.184,397719.100,727819.174,2973
27.11.202419.132,987319.133,111818.937,196719.060,4759
29.11.202419.087,467519.245,488319.066,520419.218,1662
02.12.202419.255,424919.436,921219.255,424919.403,9478
03.12.202419.364,342819.486,145119.340,407519.480,9105
04.12.202419.587,476519.741,762219.575,395519.735,1158
05.12.202419.756,399919.790,033119.688,589619.700,2586
06.12.202419.743,95919.863,144819.734,423119.859,7736
09.12.202419.824,090119.872,787519.698,051319.736,6897
10.12.202419.796,390219.887,081819.641,341419.687,2416
11.12.202419.832,955220.055,934119.830,636220.034,8942
12.12.202419.947,336120.018,24419.897,38419.902,8415
13.12.202419.995,178720.061,65419.817,472419.926,724
16.12.202420.016,120720.204,581219.988,115720.173,8907
17.12.202420.095,617920.148,827320.004,733520.109,0605
18.12.202420.114,981620.179,76819.336,585819.392,6929
19.12.202419.565,664519.623,017619.357,755419.372,7681
20.12.202419.190,042419.758,611219.168,381619.572,597
23.12.202419.641,050319.772,094519.504,677819.764,8852
24.12.202419.818,475520.031,126319.813,764120.031,1263
26.12.202419.979,250720.070,083919.888,11220.020,3569
27.12.202419.896,767319.904,770119.553,397419.722,0308
30.12.202419.460,413119.622,932419.342,505219.486,7849
31.12.202419.551,357819.563,719119.283,407319.310,7916