MSFT
Microsoft Corporation
23:00:01
379.4 $
0.0000 (%0.00)
Önceki Kapanış: 378.91
Düşük₺373.28
Yüksek₺381.37
MSFT: Microsoft Corporation Arşiv
2005 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 25,8698
KAPANIŞ 25,8713
En Düşük
DÜŞÜK 23,82
En Yüksek
YÜKSEK 28,25
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2005 | 26,82 | 26,95 | 26,65 | 26,74 |
| 04.01.2005 | 26,87 | 27,1 | 26,66 | 26,84 |
| 05.01.2005 | 26,85 | 27,1 | 26,76 | 26,78 |
| 06.01.2005 | 26,87 | 27,06 | 26,64 | 26,75 |
| 07.01.2005 | 26,82 | 26,89 | 26,62 | 26,67 |
| 10.01.2005 | 26,6 | 26,86 | 26,54 | 26,8 |
| 11.01.2005 | 26,69 | 26,82 | 26,61 | 26,73 |
| 12.01.2005 | 26,77 | 26,85 | 26,62 | 26,78 |
| 13.01.2005 | 26,68 | 26,8 | 26,16 | 26,27 |
| 14.01.2005 | 26,4 | 26,45 | 26,04 | 26,12 |
| 18.01.2005 | 26,03 | 26,35 | 25,84 | 26,32 |
| 19.01.2005 | 26,2 | 26,26 | 25,92 | 25,98 |
| 20.01.2005 | 25,84 | 26,1 | 25,74 | 25,86 |
| 21.01.2005 | 25,94 | 26,13 | 25,64 | 25,65 |
| 24.01.2005 | 25,76 | 26 | 25,64 | 25,67 |
| 25.01.2005 | 25,76 | 26,19 | 25,75 | 26,02 |
| 26.01.2005 | 26,07 | 26,17 | 25,9 | 26,01 |
| 27.01.2005 | 25,95 | 26,16 | 25,85 | 26,11 |
| 28.01.2005 | 26,53 | 26,65 | 25,96 | 26,18 |
| 31.01.2005 | 26,36 | 26,52 | 26,16 | 26,28 |
| 01.02.2005 | 26,25 | 26,43 | 26,22 | 26,39 |
| 02.02.2005 | 26,44 | 26,5 | 26,28 | 26,46 |
| 03.02.2005 | 26,37 | 26,4 | 26,1 | 26,18 |
| 04.02.2005 | 26,17 | 26,37 | 26,14 | 26,32 |
| 07.02.2005 | 26,26 | 26,3 | 26,06 | 26,16 |
| 08.02.2005 | 26,19 | 26,34 | 26,16 | 26,24 |
| 09.02.2005 | 26,25 | 26,31 | 26,04 | 26,07 |
| 10.02.2005 | 26,1 | 26,13 | 26 | 26,06 |
| 11.02.2005 | 26,04 | 26,12 | 25,81 | 25,97 |
| 14.02.2005 | 25,92 | 26,12 | 25,91 | 26,01 |
| 15.02.2005 | 26,01 | 26,08 | 25,86 | 25,93 |
| 16.02.2005 | 25,87 | 25,93 | 25,67 | 25,79 |
| 17.02.2005 | 25,72 | 25,86 | 25,6 | 25,65 |
| 18.02.2005 | 25,63 | 25,65 | 25,4 | 25,48 |
| 22.02.2005 | 25,25 | 25,49 | 25,2 | 25,23 |
| 23.02.2005 | 25,24 | 25,35 | 25,17 | 25,2 |
| 24.02.2005 | 25,19 | 25,44 | 25,15 | 25,37 |
| 25.02.2005 | 25,33 | 25,38 | 25,15 | 25,25 |
| 28.02.2005 | 25,23 | 25,37 | 25,13 | 25,16 |
| 01.03.2005 | 25,19 | 25,41 | 25,13 | 25,28 |
| 02.03.2005 | 25,2 | 25,48 | 25,16 | 25,26 |
| 03.03.2005 | 25,3 | 25,31 | 25,14 | 25,17 |
| 04.03.2005 | 25,22 | 25,3 | 25,13 | 25,17 |
| 07.03.2005 | 25,18 | 25,79 | 25,16 | 25,47 |
| 08.03.2005 | 25,38 | 25,62 | 25,34 | 25,4 |
| 09.03.2005 | 25,39 | 25,57 | 25,28 | 25,31 |
| 10.03.2005 | 25,42 | 25,48 | 25,25 | 25,43 |
| 11.03.2005 | 25,45 | 25,48 | 25,06 | 25,09 |
| 14.03.2005 | 25,07 | 25,15 | 24,96 | 25,11 |
| 15.03.2005 | 25,1 | 25,24 | 24,89 | 24,91 |
| 16.03.2005 | 24,8 | 24,97 | 24,56 | 24,63 |
| 17.03.2005 | 24,68 | 24,68 | 24,53 | 24,54 |
| 18.03.2005 | 24,52 | 24,91 | 24,28 | 24,31 |
| 21.03.2005 | 24,34 | 24,36 | 24,15 | 24,2 |
| 22.03.2005 | 24,19 | 24,27 | 23,96 | 23,99 |
| 23.03.2005 | 23,99 | 24,39 | 23,96 | 24,18 |
| 24.03.2005 | 24,24 | 24,47 | 24,2 | 24,28 |
| 28.03.2005 | 24,34 | 24,47 | 24,18 | 24,2 |
| 29.03.2005 | 24,13 | 24,24 | 23,82 | 23,92 |
| 30.03.2005 | 24,04 | 24,19 | 24 | 24,16 |
| 31.03.2005 | 24,25 | 24,31 | 24,12 | 24,17 |
| 01.04.2005 | 24,26 | 24,35 | 24,1 | 24,12 |
| 04.04.2005 | 24,11 | 24,26 | 23,94 | 24,23 |
| 05.04.2005 | 24,22 | 24,5 | 24,12 | 24,47 |
| 06.04.2005 | 24,48 | 24,94 | 24,45 | 24,67 |
| 07.04.2005 | 24,66 | 25,13 | 24,63 | 25,1 |
| 08.04.2005 | 25,06 | 25,25 | 24,91 | 24,94 |
| 11.04.2005 | 25,03 | 25,11 | 24,86 | 24,97 |
| 12.04.2005 | 24,94 | 25,35 | 24,8 | 25,32 |
| 13.04.2005 | 25,22 | 25,45 | 24,99 | 25,04 |
| 14.04.2005 | 25,03 | 25,14 | 24,83 | 24,84 |
| 15.04.2005 | 24,58 | 24,9 | 24,41 | 24,46 |
| 18.04.2005 | 24,45 | 24,84 | 24,4 | 24,65 |
| 19.04.2005 | 24,74 | 24,8 | 24,45 | 24,63 |
| 20.04.2005 | 24,65 | 24,7 | 24,3 | 24,32 |
| 21.04.2005 | 24,5 | 25,39 | 24,47 | 25,28 |
| 22.04.2005 | 25,06 | 25,25 | 24,78 | 24,98 |
| 25.04.2005 | 25,07 | 25,28 | 24,86 | 24,99 |
| 26.04.2005 | 24,97 | 25,25 | 24,74 | 24,76 |
| 27.04.2005 | 24,66 | 25,15 | 24,63 | 24,99 |
| 28.04.2005 | 24,79 | 24,92 | 24,44 | 24,45 |
| 29.04.2005 | 24,89 | 25,3 | 24,79 | 25,3 |
| 02.05.2005 | 25,23 | 25,36 | 24,95 | 25,23 |
| 03.05.2005 | 25,12 | 25,4 | 25,09 | 25,36 |
| 04.05.2005 | 25,34 | 25,4 | 25,11 | 25,21 |
| 05.05.2005 | 25,21 | 25,33 | 25,08 | 25,23 |
| 06.05.2005 | 25,31 | 25,48 | 25,19 | 25,22 |
| 09.05.2005 | 25,22 | 25,33 | 25,05 | 25,11 |
| 10.05.2005 | 25,06 | 25,08 | 24,82 | 24,9 |
| 11.05.2005 | 24,88 | 24,97 | 24,64 | 24,91 |
| 12.05.2005 | 24,84 | 25,11 | 24,83 | 25 |
| 13.05.2005 | 25,03 | 25,38 | 24,99 | 25,3 |
| 16.05.2005 | 25,22 | 25,5 | 24,31 | 25,49 |
| 17.05.2005 | 25,31 | 25,5 | 25,25 | 25,46 |
| 18.05.2005 | 25,53 | 25,84 | 25,42 | 25,7 |
| 19.05.2005 | 25,76 | 26,05 | 25,7 | 25,92 |
| 20.05.2005 | 25,88 | 25,92 | 25,73 | 25,74 |
| 23.05.2005 | 25,74 | 26,07 | 25,74 | 25,85 |
| 24.05.2005 | 25,79 | 25,88 | 25,72 | 25,75 |
| 25.05.2005 | 25,67 | 25,77 | 25,5 | 25,71 |
| 26.05.2005 | 25,74 | 26 | 25,73 | 25,9 |
| 27.05.2005 | 25,85 | 26,09 | 25,81 | 26,07 |
| 31.05.2005 | 25,99 | 26,03 | 25,75 | 25,8 |
| 01.06.2005 | 25,73 | 26 | 25,61 | 25,84 |
| 02.06.2005 | 25,71 | 25,86 | 25,64 | 25,79 |
| 03.06.2005 | 25,7 | 25,81 | 25,34 | 25,43 |
| 06.06.2005 | 25,38 | 25,5 | 25,31 | 25,37 |
| 07.06.2005 | 25,34 | 25,83 | 25,31 | 25,51 |
| 08.06.2005 | 25,54 | 25,62 | 25,34 | 25,4 |
| 09.06.2005 | 25,4 | 25,61 | 25,35 | 25,51 |
| 10.06.2005 | 25,51 | 25,52 | 25,34 | 25,43 |
| 13.06.2005 | 25,36 | 25,49 | 25,26 | 25,31 |
| 14.06.2005 | 25,28 | 25,44 | 25,24 | 25,36 |
| 15.06.2005 | 25,39 | 25,41 | 25,11 | 25,26 |
| 16.06.2005 | 25,22 | 25,23 | 24,95 | 25,04 |
| 17.06.2005 | 25,19 | 25,29 | 24,92 | 25,04 |
| 20.06.2005 | 24,97 | 25,28 | 24,93 | 25,11 |
| 21.06.2005 | 25,08 | 25,19 | 25,04 | 25,15 |
| 22.06.2005 | 25,12 | 25,26 | 25,03 | 25,07 |
| 23.06.2005 | 25,17 | 25,62 | 25,15 | 25,31 |
| 24.06.2005 | 25,24 | 25,4 | 25,03 | 25,04 |
| 27.06.2005 | 25,06 | 25,25 | 25,03 | 25,05 |
| 28.06.2005 | 25,1 | 25,2 | 25,03 | 25,07 |
| 29.06.2005 | 25,23 | 25,32 | 25 | 25,09 |
| 30.06.2005 | 25,07 | 25,14 | 24,82 | 24,84 |
| 01.07.2005 | 24,86 | 24,99 | 24,67 | 24,71 |
| 05.07.2005 | 24,66 | 25,19 | 24,62 | 24,98 |
| 06.07.2005 | 24,96 | 25,08 | 24,69 | 24,7 |
| 07.07.2005 | 24,56 | 24,71 | 24,5 | 24,65 |
| 08.07.2005 | 24,65 | 25,12 | 24,63 | 25,09 |
| 11.07.2005 | 25,15 | 25,38 | 25,11 | 25,29 |
| 12.07.2005 | 25,24 | 25,62 | 25,2 | 25,61 |
| 13.07.2005 | 25,53 | 25,75 | 25,48 | 25,66 |
| 14.07.2005 | 25,8 | 26,1 | 25,79 | 25,97 |
| 15.07.2005 | 26,02 | 26,1 | 25,75 | 25,79 |
| 18.07.2005 | 25,71 | 25,79 | 25,55 | 25,55 |
| 19.07.2005 | 25,76 | 26,25 | 25,75 | 26,16 |
| 20.07.2005 | 26,01 | 26,23 | 25,88 | 26,19 |
| 21.07.2005 | 26,29 | 26,48 | 26,19 | 26,44 |
| 22.07.2005 | 25,99 | 26,34 | 25,63 | 25,68 |
| 25.07.2005 | 25,68 | 25,9 | 25,65 | 25,69 |
| 26.07.2005 | 25,71 | 25,74 | 25,53 | 25,54 |
| 27.07.2005 | 25,6 | 25,8 | 25,53 | 25,72 |
| 28.07.2005 | 25,75 | 25,85 | 25,66 | 25,75 |
| 29.07.2005 | 25,79 | 26 | 25,59 | 25,61 |
| 01.08.2005 | 25,81 | 26,05 | 25,76 | 25,92 |
| 02.08.2005 | 25,89 | 26,9 | 25,87 | 26,81 |
| 03.08.2005 | 26,77 | 27,43 | 26,73 | 27,25 |
| 04.08.2005 | 27,16 | 27,5 | 27,05 | 27,32 |
| 05.08.2005 | 27,3 | 27,94 | 27,25 | 27,76 |
| 08.08.2005 | 27,8 | 27,84 | 27,08 | 27,13 |
| 09.08.2005 | 27,22 | 27,51 | 27,01 | 27,35 |
| 10.08.2005 | 27,41 | 27,5 | 26,85 | 26,95 |
| 11.08.2005 | 26,99 | 27,3 | 26,89 | 27,27 |
| 12.08.2005 | 27,08 | 27,14 | 26,9 | 27,05 |
| 15.08.2005 | 26,97 | 27,3 | 26,69 | 27,13 |
| 16.08.2005 | 27,03 | 27,14 | 26,7 | 26,74 |
| 17.08.2005 | 26,8 | 27,15 | 26,66 | 26,95 |
| 18.08.2005 | 26,89 | 27,08 | 26,8 | 26,82 |
| 19.08.2005 | 26,89 | 26,91 | 26,7 | 26,72 |
| 22.08.2005 | 26,8 | 27,17 | 26,77 | 26,91 |
| 23.08.2005 | 26,85 | 27,07 | 26,74 | 26,87 |
| 24.08.2005 | 26,82 | 27,16 | 26,78 | 26,81 |
| 25.08.2005 | 26,88 | 27,09 | 26,85 | 27,03 |
| 26.08.2005 | 27,06 | 27,08 | 26,87 | 26,97 |
| 29.08.2005 | 26,81 | 27,23 | 26,81 | 27,15 |
| 30.08.2005 | 27,06 | 27,23 | 26,96 | 27,18 |
| 31.08.2005 | 27,19 | 27,44 | 27,04 | 27,38 |
| 01.09.2005 | 27,34 | 27,39 | 27,15 | 27,2 |
| 02.09.2005 | 27,22 | 27,27 | 26,97 | 27,02 |
| 06.09.2005 | 27,06 | 27,29 | 26,98 | 27 |
| 07.09.2005 | 26,95 | 27,11 | 26,82 | 26,85 |
| 08.09.2005 | 26,8 | 26,88 | 26,52 | 26,61 |
| 09.09.2005 | 26,62 | 26,82 | 26,53 | 26,58 |
| 12.09.2005 | 26,62 | 26,75 | 26,52 | 26,61 |
| 13.09.2005 | 26,52 | 26,76 | 26,37 | 26,48 |
| 14.09.2005 | 26,52 | 26,64 | 26,3 | 26,31 |
| 15.09.2005 | 26,35 | 26,43 | 26,22 | 26,27 |
| 16.09.2005 | 26,32 | 26,4 | 25,97 | 26,07 |
| 19.09.2005 | 26,1 | 26,27 | 25,86 | 26 |
| 20.09.2005 | 26,07 | 26,22 | 25,69 | 25,84 |
| 21.09.2005 | 25,8 | 25,9 | 25,43 | 25,49 |
| 22.09.2005 | 25,51 | 25,6 | 25,15 | 25,34 |
| 23.09.2005 | 25,29 | 25,54 | 25,12 | 25,27 |
| 26.09.2005 | 25,38 | 25,49 | 25,21 | 25,27 |
| 27.09.2005 | 25,36 | 25,45 | 25,3 | 25,34 |
| 28.09.2005 | 25,38 | 25,87 | 25,38 | 25,67 |
| 29.09.2005 | 25,62 | 26 | 25,5 | 25,94 |
| 30.09.2005 | 25,91 | 25,95 | 25,61 | 25,73 |
| 03.10.2005 | 25,72 | 25,73 | 25,44 | 25,5 |
| 04.10.2005 | 25,36 | 25,39 | 24,75 | 24,98 |
| 05.10.2005 | 25,03 | 25,05 | 24,67 | 24,67 |
| 06.10.2005 | 24,65 | 24,95 | 24,53 | 24,73 |
| 07.10.2005 | 24,76 | 24,84 | 24,52 | 24,59 |
| 10.10.2005 | 24,66 | 24,68 | 24,35 | 24,46 |
| 11.10.2005 | 24,49 | 24,55 | 24,25 | 24,41 |
| 12.10.2005 | 24,48 | 24,7 | 24,27 | 24,3 |
| 13.10.2005 | 24,32 | 25,59 | 24,27 | 24,59 |
| 14.10.2005 | 24,7 | 24,73 | 24,5 | 24,67 |
| 17.10.2005 | 24,67 | 24,69 | 24,44 | 24,53 |
| 18.10.2005 | 24,49 | 24,83 | 24,45 | 24,57 |
| 19.10.2005 | 24,56 | 25,09 | 24,5 | 25,09 |
| 20.10.2005 | 25,05 | 25,13 | 24,74 | 24,79 |
| 21.10.2005 | 24,91 | 25 | 24,57 | 24,78 |
| 24.10.2005 | 24,89 | 25,1 | 24,68 | 25,1 |
| 25.10.2005 | 24,95 | 25,13 | 24,83 | 25,03 |
| 26.10.2005 | 24,95 | 25,33 | 24,93 | 25,11 |
| 27.10.2005 | 25,21 | 25,27 | 24,85 | 24,85 |
| 28.10.2005 | 25,1 | 25,6 | 25,1 | 25,53 |
| 31.10.2005 | 25,59 | 25,8 | 25,5 | 25,7 |
| 01.11.2005 | 25,62 | 26,1 | 25,61 | 25,96 |
| 02.11.2005 | 25,93 | 26,5 | 25,93 | 26,46 |
| 03.11.2005 | 26,58 | 26,64 | 26,25 | 26,44 |
| 04.11.2005 | 26,52 | 26,71 | 26,45 | 26,66 |
| 07.11.2005 | 26,7 | 27,08 | 26,7 | 27,01 |
| 08.11.2005 | 26,93 | 27,18 | 26,77 | 27,05 |
| 09.11.2005 | 26,97 | 27,15 | 26,94 | 26,96 |
| 10.11.2005 | 26,94 | 27,15 | 26,64 | 27,09 |
| 11.11.2005 | 27,17 | 27,39 | 27,13 | 27,28 |
| 14.11.2005 | 27,36 | 27,44 | 27,2 | 27,35 |
| 15.11.2005 | 27,34 | 27,54 | 27,25 | 27,5 |
| 16.11.2005 | 27,47 | 27,88 | 27,44 | 27,74 |
| 17.11.2005 | 27,84 | 28 | 27,76 | 27,97 |
| 18.11.2005 | 28,12 | 28,25 | 27,9 | 28,07 |
| 21.11.2005 | 28,06 | 28,24 | 27,5 | 28,16 |
| 22.11.2005 | 28,03 | 28,08 | 27,86 | 27,91 |
| 23.11.2005 | 27,92 | 28,09 | 27,74 | 27,92 |
| 25.11.2005 | 27,78 | 27,94 | 27,47 | 27,76 |
| 28.11.2005 | 27,78 | 27,85 | 27,53 | 27,75 |
| 29.11.2005 | 27,79 | 27,79 | 27,6 | 27,68 |
| 30.11.2005 | 27,66 | 27,77 | 27,63 | 27,68 |
| 01.12.2005 | 27,75 | 28,1 | 27,73 | 27,89 |
| 02.12.2005 | 27,81 | 28,1 | 27,79 | 28,01 |
| 05.12.2005 | 27,92 | 28,02 | 27,71 | 27,85 |
| 06.12.2005 | 27,9 | 27,92 | 27,68 | 27,69 |
| 07.12.2005 | 27,65 | 27,75 | 27,55 | 27,75 |
| 08.12.2005 | 27,7 | 27,81 | 27,6 | 27,69 |
| 09.12.2005 | 27,71 | 27,83 | 27,64 | 27,71 |
| 12.12.2005 | 27,69 | 27,75 | 27,33 | 27,45 |
| 13.12.2005 | 27,26 | 27,43 | 27 | 27,13 |
| 14.12.2005 | 26,99 | 27,24 | 26,85 | 27,09 |
| 15.12.2005 | 27,09 | 27,11 | 26,81 | 26,92 |
| 16.12.2005 | 26,88 | 27,08 | 26,81 | 26,9 |
| 19.12.2005 | 26,7 | 26,87 | 26,65 | 26,83 |
| 20.12.2005 | 26,76 | 26,88 | 26,67 | 26,86 |
| 21.12.2005 | 26,85 | 26,91 | 26,71 | 26,73 |
| 22.12.2005 | 26,7 | 26,78 | 26,42 | 26,59 |
| 23.12.2005 | 26,52 | 26,67 | 26,44 | 26,64 |
| 27.12.2005 | 26,7 | 26,85 | 26,45 | 26,46 |
| 28.12.2005 | 26,51 | 26,66 | 26,35 | 26,39 |
| 29.12.2005 | 26,37 | 26,5 | 26,26 | 26,27 |
| 30.12.2005 | 26,16 | 26,31 | 26,1 | 26,15 |