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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20.499,4389
KAPANIŞ 20.501,5803

En Düşük

DÜŞÜK 14.784,03

En Yüksek

YÜKSEK 24.019,99
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202519.403,899919.517,868419.117,586519.280,7928
03.01.202519.395,511419.638,664519.379,573819.621,6771
06.01.202519.851,989720.007,946619.784,99519.864,9809
07.01.202519.938,077319.940,213419.421,022419.489,6796
08.01.202519.469,364719.544,504819.308,542619.478,8775
10.01.202519.312,260619.315,113919.018,747319.161,6275
13.01.202518.903,663619.099,968218.831,907219.088,1021
14.01.202519.207,748219.273,137418.926,60119.044,3927
15.01.202519.350,312519.548,919.299,31919.511,2344
16.01.202519.573,867519.579,849419.335,680619.338,29
17.01.202519.655,545519.709,642219.543,319519.630,1987
21.01.202519.734,390519.789,624619.551,166319.756,7793
22.01.202519.903,045620.068,517719.903,045620.009,3396
23.01.202519.906,987720.053,678119.892,553220.053,6781
24.01.202520.087,10520.118,607419.897,134219.954,3011
27.01.202519.234,042319.514,354319.204,953419.341,8338
28.01.202519.418,218919.759,431719.294,617819.733,5863
29.01.202519.695,680319.699,823719.479,510219.632,3229
30.01.202519.697,524819.785,787219.483,83419.681,7485
31.01.202519.832,333119.969,167719.575,206419.627,4415
03.02.202519.215,374919.502,127919.141,146519.391,9554
04.02.202519.422,170719.666,443219.408,179119.654,015
05.02.202519.533,053319.696,936519.498,897519.692,3298
06.02.202519.725,827419.793,35919.654,105519.791,9911
07.02.202519.774,867319.862,545119.489,358219.523,4018
10.02.202519.668,178219.772,03919.650,78819.714,2701
11.02.202519.602,111619.731,932819.579,767519.643,8557
12.02.202519.436,510819.682,510519.415,483619.649,9505
13.02.202519.696,917819.952,172919.675,871619.945,6444
14.02.202519.956,82120.045,763119.932,149120.026,7734
18.02.202520.090,554120.110,114719.909,737820.041,2607
19.02.202519.994,501920.099,391119.928,894220.056,2528
20.02.202520.029,185120.041,152519.795,019319.962,3621
21.02.202520.006,692720.016,662419.510,908819.524,005
24.02.202519.590,845819.644,229819.275,455419.286,9249
25.02.202519.242,608119.256,346318.871,5219.026,3864
26.02.202519.109,324119.286,016218.966,454919.075,2627
27.02.202519.212,36319.242,687918.535,224718.544,4189
28.02.202518.477,170818.861,32618.372,986318.847,279
03.03.202518.923,3618.992,318.216,6318.350,19
04.03.202518.176,4318.589,4917.956,618.285,16
05.03.202518.312,9718.604,4718.144,7318.552,73
06.03.202518.204,5318.439,2417.980,3918.069,26
07.03.202518.029,8518.243,5817.768,5918.196,22
10.03.202517.840,3217.868,0717.291,8217.468,32
11.03.202517.443,0917.687,417.238,2417.436,1
12.03.202517.711,4117.800,117.436,2717.648,45
13.03.202517.598,5617.621,9117.239,4417.303,01
14.03.202517.523,317.773,4817.491,0817.754,09
17.03.202517.722,5517.925,9417.645,8717.808,66
18.03.202517.662,5717.682,9217.431,6717.504,12
19.03.202517.590,1217.917,5417.533,9417.750,79
20.03.202517.586,0617.903,217.576,8217.691,63
21.03.202517.519,8417.798,0617.474,8117.784,05
24.03.202518.046,1818.210,0518.030,6818.188,59
25.03.202518.207,9718.281,1318.170,4218.271,86
26.03.202518.217,3318.236,5517.837,2617.899,01
27.03.202517.811,2417.988,0217.743,817.804,03
28.03.202517.722,0917.763,2817.283,0617.322,99
31.03.202517.045,4417.334,9816.854,3717.299,29
01.04.202517.221,5517.506,5817.149,3617.449,89
02.04.202517.207,0117.716,5217.181,2717.601,05
03.04.202516.790,5316.889,3416.533,0416.550,61
04.04.202516.045,616.128,1615.575,6815.587,79
07.04.202514.978,0316.292,2814.784,0315.603,26
08.04.202516.181,0416.316,5115.053,3915.267,91
09.04.202515.295,4417.202,9415.270,2817.124,97
10.04.202516.635,4516.712,3715.894,2716.387,31
11.04.202516.358,5316.753,4116.228,0416.724,46
14.04.202517.120,4417.136,5516.661,2616.831,48
15.04.202516.842,3916.979,9616.753,2216.823,17
16.04.202516.499,6916.600,3616.066,4616.307,16
17.04.202516.399,9716.408,5116.181,1716.286,45
21.04.202516.052,7616.066,7915.685,3315.870,9
22.04.202516.079,9416.410,5616.038,7316.300,42
23.04.202516.880,2917.029,8616.642,6616.708,05
24.04.202516.754,7617.174,3516.744,9717.166,04
25.04.202517.182,1117.404,4917.110,7217.382,94
28.04.202517.390,9317.467,3517.128,7117.366,13
29.04.202517.270,7617.500,4117.256,217.461,32
30.04.202517.099,9817.483,8216.959,5317.446,34
01.05.202517.793,1417.922,8317.688,117.710,74
02.05.202517.868,7618.048,8317.812,0517.977,73
05.05.202517.817,0117.965,6417.792,0817.844,24
06.05.202517.623,2117.830,3517.592,8817.689,66
07.05.202517.706,8317.820,317.503,0117.738,16
08.05.202517.920,1518.09617.77617.928,14
09.05.202518.022,5518.068,917.853,8417.928,92
12.05.202518.674,5518.710,2218.472,7118.708,34
13.05.202518.761,2319.065,9618.745,519.010,08
14.05.202519.074,7219.174,5519.023,6119.146,81
15.05.202519.031,2419.207,2218.967,7819.112,32
16.05.202519.151,5419.213,4219.038,4819.211,1
19.05.202518.937,4219.227,2218.937,4219.215,46
20.05.202519.132,0619.186,6819.015,6319.142,71
21.05.202519.002,9419.241,4118.799,218.872,64
22.05.202518.888,0519.061,1118.840,3418.925,73
23.05.202518.622,3818.841,5218.599,6918.737,21
27.05.202519.014,4419.210,9518.961,6919.199,16
28.05.202519.232,6219.276,8319.084,3819.100,94
29.05.202519.389,3919.389,3919.091,5419.175,87
30.05.202519.131,2219.157,7818.847,7419.113,77
02.06.202519.063,0619.252,7118.985,319.242,61
03.06.202519.288,6619.459,2819.224,719.398,96
04.06.202519.434,9419.493,4519.359,0919.460,49
05.06.202519.518,219.610,5119.226,2219.298,45
06.06.202519.526,9919.593,1819.464,8419.529,95
09.06.202519.573,1419.637,5619.531,119.591,24
10.06.202519.620,1119.730,3819.539,0919.714,99
11.06.202519.779,3519.800,4619.551,3419.615,88
12.06.202519.578,8719.690,6119.553,5619.662,48
13.06.202519.450,9219.591,8719.367,4219.406,83
16.06.202519.550,7519.733,3119.550,7519.701,21
17.06.202519.627,0819.666,5619.485,4419.521,09
18.06.202519.526,9219.660,7719.489,5619.546,27
20.06.202519.639,4119.696,1119.380,5819.447,41
23.06.202519.427,0119.643,719.334,9819.630,97
24.06.202519.809,6119.946,7219.795,2919.912,53
25.06.202520.013,9520.052,7819.918,0819.973,55
26.06.202520.062,1920.187,1519.982,4820.167,91
27.06.202520.217,2620.311,5120.095,0520.273,46
30.06.202520.360,1520.418,3120.266,3620.369,73
01.07.202520.290,6120.339,0520.105,4220.202,89
02.07.202520.184,3720.397,2220.181,7420.393,13
03.07.202520.497,6620.624,5120.480,2220.601,1
07.07.202520.490,5520.511,8220.323,0220.412,52
08.07.202520.466,9320.480,8920.377,3520.418,46
09.07.202520.522,0920.645,4120.486,3820.611,34
10.07.202520.636,4820.655,3920.495,1420.630,66
11.07.202520.562,8820.647,9820.509,7520.585,53
14.07.202520.592,5620.672,3420.492,6320.640,33
15.07.202520.822,7620.836,0420.670,5820.677,8
16.07.202520.717,8120.751,0520.507,0620.730,49
17.07.202520.760,3220.911,8320.735,5520.884,27
18.07.202520.959,5720.980,5620.846,1220.895,66
21.07.202520.960,3321.077,3720.957,4420.974,17
22.07.202520.982,2120.985,3420.750,920.892,69
23.07.202520.966,4721.023,8520.870,6721.020,02
24.07.202521.083,8221.113,121.001,6821.057,96
25.07.202521.059,9421.159,821.036,8521.108,32
28.07.202521.176,421.202,1821.122,1221.178,58
29.07.202521.286,7321.303,9621.081,6921.098,29
30.07.202521.140,421.230,8821.016,9221.129,67
31.07.202521.457,4821.457,4821.078,6721.122,45
01.08.202520.830,6420.865,6320.560,1720.650,13
04.08.202520.853,9121.055,2420.833,8621.053,58
05.08.202521.092,121.138,7220.893,2920.916,55
06.08.202520.955,2221.183,8820.937,4921.169,42
07.08.202521.325,0121.408,1521.090,0521.242,7
08.08.202521.316,3721.464,5321.284,9721.450,02
11.08.202521.459,6521.549,7321.346,6221.385,4
12.08.202521.507,4421.689,6821.386,2521.681,9
13.08.202521.764,5521.803,7521.645,1421.713,14
14.08.202521.649,2121.766,2921.627,1321.710,67
15.08.202521.709,3421.716,1821.567,4621.622,98
18.08.202521.616,8221.651,521.559,3321.629,77
19.08.202521.607,4521.610,2421.277,7121.314,95
20.08.202521.269,6721.269,6720.905,9921.172,86
21.08.202521.112,5221.198,7621.013,5321.100,31
22.08.202521.139,8321.545,4321.092,3521.496,53
25.08.202521.466,4721.572,1821.400,0821.449,29
26.08.202521.443,6321.550,9221.389,121.544,27
27.08.202521.526,3321.616,1721.476,321.590,14
28.08.202521.619,2721.742,4621.534,9421.705,16
29.08.202521.630,3321.631,1521.397,9821.455,55
02.09.202521.086,5821.293,6921.033,0521.279,63
03.09.202521.461,6321.553,9821.370,9821.497,73
04.09.202521.539,9121.711,9621.469,421.707,69
05.09.202521.860,4421.878,8121.534,7321.700,39
08.09.202521.806,2221.885,6221.776,2421.798,7
09.09.202521.858,1721.891,4221.731,4821.879,49
10.09.202521.980,622.000,9721.810,8421.886,06
11.09.202521.977,5122.059,7121.908,8122.043,07
12.09.202522.078,6322.182,3422.031,6222.141,1
15.09.202522.243,222.352,2522.23322.348,75
16.09.202522.397,522.397,522.308,7822.333,96
17.09.202522.333,0222.339,5422.058,9222.261,33
18.09.202522.439,1122.540,9322.358,4922.470,73
19.09.202522.554,3222.645,1122.497,7122.631,48
22.09.202522.606,5922.801,922.590,8622.788,98
23.09.202522.782,7222.785,1322.539,0422.573,47
24.09.202522.656,0222.657,4522.39722.497,86
25.09.202522.318,7722.456,7822.185,8722.384,7
26.09.202522.403,2722.488,1822.285,4422.484,07
29.09.202522.605,322.704,922.536,0622.591,15
30.09.202522.580,3622.671,3922.493,9622.660,01
01.10.202522.530,9522.782,5822.516,7422.755,16
02.10.202522.885,9122.900,622.729,7522.844,05
03.10.202522.886,1622.925,4322.695,8222.780,51
06.10.202522.894,3522.991,7222.827,5622.941,67
07.10.202522.972,3723.006,0722.718,7622.788,36
08.10.202522.852,3223.045,1422.845,4223.043,38
09.10.202523.045,3323.062,6222.899,1623.024,63
10.10.202523.043,5223.119,9122.193,0722.204,43
13.10.202522.578,6722.718,7522.499,4922.694,61
14.10.202522.388,0422.691,0722.213,7322.521,7
15.10.202522.738,522.841,6922.427,7922.670,08
16.10.202522.764,422.886,8722.404,6922.562,54
17.10.202522.489,8122.736,0122.396,6522.679,97
20.10.202522.844,8223.031,8722.84122.990,54
21.10.202522.984,5523.010,3522.894,4222.953,67
22.10.202522.940,7922.978,422.514,0822.740,4
23.10.202522.751,3322.983,4622.732,1822.941,8
24.10.202523.143,2323.261,2623.127,9523.204,87
27.10.202523.537,3223.658,6623.493,9623.637,46
28.10.202523.766,4623.901,3623.675,1923.827,49
29.10.202523.987,2924.019,9923.763,9923.958,47
30.10.202523.793,0823.846,1323.578,4723.581,14
31.10.202523.941,7823.946,2323.628,8223.724,96
03.11.202523.951,9123.976,8423.764,8723.834,72
04.11.202523.458,2123.644,1523.333,3223.348,64
05.11.202523.358,0723.636,5323.286,8723.499,8
06.11.202523.461,2923.469,5523.011,0623.053,99
07.11.202522.892,9223.009,9122.563,4223.004,54
10.11.202523.354,8523.569,6223.290,0523.527,17
11.11.202523.407,7223.508,4423.315,2823.468,3
12.11.202523.563,8423.564,0923.278,323.406,46
13.11.202523.262,6523.264,2722.796,0722.870,36
14.11.202522.544,7223.073,1822.436,7922.900,59
17.11.202522.788,3223.044,5522.559,5122.708,07
18.11.202522.565,922.643,0122.231,1522.432,85
19.11.202522.459,2722.821,2422.385,2222.564,23
20.11.202523.05723.147,3322.043,222.078,05
21.11.202522.162,8322.531,8421.898,2922.273,08
24.11.202522.482,1622.916,422.478,2722.872,01
25.11.202522.802,8523.070,0922.587,1123.025,59
26.11.202523.163,1923.280,5823.074,3923.214,69
28.11.202523.291,5923.365,7923.250,5123.365,69
01.12.202523.172,3423.363,8523.110,2123.275,92
02.12.202523.379,7523.526,2323.286,4623.413,67
03.12.202523.315,5823.499,9323.271,8323.454,09
04.12.202523.527,323.528,5323.372,3323.505,14
05.12.202523.567,7723.680,0323.50623.578,13
08.12.202523.638,2223.698,9323.455,0523.545,9
09.12.202523.504,6123.616,4623.449,7323.576,49
10.12.202523.53623.704,0823.435,1723.654,16
11.12.202523.509,2223.606,723.308,9523.593,86
12.12.202523.488,8723.554,8923.094,5123.195,17
15.12.202523.330,0423.345,5623.01223.057,41
16.12.202522.981,8223.162,622.920,6623.111,46
17.12.202523.135,6123.159,222.69222.693,32
18.12.202523.012,0623.149,6122.906,2323.006,36
19.12.202523.121,923.307,9123.106,1923.307,62
22.12.202523.450,5323.476,523.362,9323.428,83
23.12.202523.407,723.563,4623.377,4923.561,84
24.12.202523.555,9523.621,7223.527,9723.613,31
26.12.202523.645,9123.665,1523.567,8523.593,1
29.12.202523.414,6823.531,0223.397,5223.474,35
30.12.202523.465,6723.521,0523.414,8323.419,08
31.12.202523.420,8523.445,2623.237,7823.241,99