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
Microsoft Corporation logosu
MSFT
Microsoft Corporation
23:00:01
379.4 $
0.0000 (%0.00)
Önceki Kapanış: 378.91
Düşük₺373.28
Yüksek₺381.37
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

MSFT: Microsoft Corporation Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 71,953
KAPANIŞ 71,984

En Düşük

DÜŞÜK 61,95

En Yüksek

YÜKSEK 87,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.201762,7962,8462,1362,58
04.01.201762,4862,7562,1262,3
05.01.201762,1962,6662,0362,3
06.01.201762,363,1562,0462,84
09.01.201762,7663,0862,5462,64
10.01.201762,7363,0762,2862,62
11.01.201762,6163,2362,4363,19
12.01.201763,0663,461,9562,61
13.01.201762,6262,8762,3562,7
17.01.201762,6862,762,0362,53
18.01.201762,6762,762,1262,5
19.01.201762,2462,9862,262,3
20.01.201762,6762,8262,3762,74
23.01.201762,763,1262,5762,96
24.01.201763,263,7462,9463,52
25.01.201763,9564,163,4563,68
26.01.201764,1264,5463,5564,27
27.01.201765,3965,9164,8965,78
30.01.201765,6965,7964,865,13
31.01.201764,8665,1564,2664,65
01.02.201764,3664,6263,4763,58
02.02.201763,2563,4162,7563,17
03.02.201763,563,763,0763,68
06.02.201763,563,6563,1463,64
07.02.201763,7463,7863,2363,43
08.02.201763,5763,8163,2263,34
09.02.201763,5264,4463,3264,06
10.02.201764,2564,363,9864
13.02.201764,2464,8664,1364,72
14.02.201764,4164,7264,0264,57
15.02.201764,564,5764,1664,53
16.02.201764,7465,2464,4464,52
17.02.201764,4764,6964,364,62
21.02.201764,6164,9564,4564,49
22.02.201764,3364,3964,0564,36
23.02.201764,4264,7364,1964,62
24.02.201764,5364,864,1464,62
27.02.201764,5464,5464,0564,23
28.02.201764,0864,263,7663,98
01.03.201764,1364,9964,0264,94
02.03.201764,6964,7563,8864,01
03.03.201763,9964,2863,6264,25
06.03.201763,9764,5663,8164,27
07.03.201764,1964,7864,1964,4
08.03.201764,2665,0864,2564,99
09.03.201765,1965,264,4864,73
10.03.201765,1165,2664,7564,93
13.03.201765,0165,1964,5764,71
14.03.201764,5364,5564,1564,41
15.03.201764,5564,9264,2564,75
16.03.201764,7564,7664,364,64
17.03.201764,9165,2464,6864,87
20.03.201764,9165,1864,7264,93
21.03.201765,1965,564,1364,21
22.03.201764,1265,1464,1265,03
23.03.201764,9465,2464,7764,87
24.03.201765,1265,4564,7664,98
27.03.201764,6365,2264,3565,1
28.03.201764,9665,4764,6565,29
29.03.201765,1265,564,9565,47
30.03.201765,4265,9865,3665,71
31.03.201765,6566,1965,4565,86
03.04.201765,8165,9465,1965,55
04.04.201765,3965,8165,2865,73
05.04.201766,366,3565,4465,56
06.04.201765,666,0665,4865,73
07.04.201765,8565,9665,4465,68
10.04.201765,6165,8265,3665,53
11.04.201765,665,6164,8565,48
12.04.201765,4265,5165,1165,23
13.04.201765,2965,8664,9564,95
17.04.201765,0465,4965,0165,48
18.04.201765,3365,7165,1665,39
19.04.201765,6565,7564,8965,04
20.04.201765,4665,7565,1465,5
21.04.201765,6766,765,4566,4
24.04.201767,4867,6667,167,53
25.04.201767,968,0467,667,92
26.04.201768,0868,3167,6267,83
27.04.201768,1568,3867,5868,27
28.04.201768,9169,1467,6968,46
01.05.201768,6869,5568,569,41
02.05.201769,7169,7169,1369,3
03.05.201769,3869,3868,7169,08
04.05.201769,0369,0868,6468,81
05.05.201768,969,0368,4969
08.05.201768,9769,0568,4268,94
09.05.201768,8669,2868,6869,04
10.05.201768,9969,5668,9269,31
11.05.201768,3668,7368,1268,46
12.05.201768,6168,6168,0468,38
15.05.201768,1468,4867,5768,43
16.05.201768,2369,4468,1669,41
17.05.201768,8969,167,4367,48
18.05.201767,468,1367,1467,71
19.05.201767,568,167,4367,69
22.05.201767,8968,567,568,45
23.05.201768,7268,7568,3868,68
24.05.201768,8768,8868,4568,77
25.05.201768,9769,8868,9169,62
26.05.201769,870,2269,5269,96
30.05.201769,7970,4169,7770,41
31.05.201770,5370,7469,8169,84
01.06.201770,2470,6169,4570,1
02.06.201770,4471,8670,2471,76
05.06.201771,9772,8971,8172,28
06.06.201772,372,6272,2772,52
07.06.201772,6472,7771,9572,39
08.06.201772,5172,5271,571,95
09.06.201772,0472,0868,5970,32
12.06.201769,2569,9468,1369,78
13.06.201770,0270,8269,9670,65
14.06.201770,9171,169,4370,27
15.06.201769,2770,2168,869,9
16.06.201769,7370,0369,2270
19.06.201770,570,9470,3570,87
20.06.201770,8270,8769,8769,91
21.06.201770,2170,6269,9470,27
22.06.201770,5470,5969,7170,26
23.06.201770,0971,2569,9271,21
26.06.201771,471,7170,4470,53
27.06.201770,1170,1869,1869,21
28.06.201769,2169,8468,7969,8
29.06.201769,3869,4968,0968,49
30.06.201768,7869,3868,7468,93
03.07.201769,3369,668,0268,17
05.07.201768,2669,4468,2269,08
06.07.201768,2768,7868,1268,57
07.07.201768,769,8468,769,46
10.07.201769,4670,2569,269,98
11.07.20177070,6869,7569,99
12.07.201770,6971,2870,5571,15
13.07.201771,572,0471,3171,77
14.07.201772,2473,2771,9672,78
17.07.201772,873,4572,7273,35
18.07.201773,0973,3972,6673,3
19.07.201773,574,0473,4573,86
20.07.201774,1874,373,2874,22
21.07.201773,4574,2973,1773,79
24.07.201773,5373,7573,1373,6
25.07.201773,874,3173,574,19
26.07.201774,3474,3873,8174,05
27.07.201773,7674,4272,3273,16
28.07.201772,6773,3172,5473,04
31.07.201773,373,4472,4172,7
01.08.201773,173,4272,4972,58
02.08.201772,5572,5671,4472,26
03.08.201772,1972,4471,8572,15
04.08.201772,473,0472,2472,68
07.08.201772,872,972,2672,4
08.08.201772,0973,1371,7572,79
09.08.201772,2572,5172,0572,47
10.08.201771,972,1971,3571,41
11.08.201771,6172,771,2872,5
14.08.201773,0673,7272,9573,59
15.08.201773,5973,5973,0473,22
16.08.201773,3474,173,1773,65
17.08.201773,5873,8772,472,4
18.08.201772,2772,8471,9372,49
21.08.201772,4772,4871,772,15
22.08.201772,3573,2472,3573,16
23.08.201772,9673,1572,5372,72
24.08.201772,7472,8672,0772,69
25.08.201772,8673,3572,4872,82
28.08.201773,0673,0972,5572,83
29.08.201772,2573,1672,0573,05
30.08.201773,0174,2172,8374,01
31.08.201774,0374,9673,874,77
01.09.201774,7174,7473,6473,94
05.09.201773,3473,8972,9873,61
06.09.201773,7474,0473,3573,4
07.09.201773,6874,673,674,34
08.09.201774,3374,4473,8473,98
11.09.201774,3174,9474,3174,76
12.09.201774,7675,2474,3774,68
13.09.201774,9375,2374,5575,21
14.09.20177575,4974,5274,77
15.09.201774,8375,3974,0775,31
18.09.201775,2375,9775,0475,16
19.09.201775,2175,7175,0175,44
20.09.201775,3575,5574,3174,94
21.09.201775,1175,2474,1174,21
22.09.201773,9974,5173,8574,41
25.09.201774,0974,2572,9273,26
26.09.201773,6773,8172,9973,26
27.09.201773,5574,1773,1773,85
28.09.201773,5473,9773,3173,87
29.09.201773,9474,5473,8874,49
02.10.201774,7175,0174,374,61
03.10.201774,6774,8874,1974,26
04.10.20177474,7273,7174,69
05.10.201775,2276,1274,9675,97
06.10.201775,6776,0375,5476
09.10.201775,9776,5575,8676,29
10.10.201776,3376,6376,1476,29
11.10.201776,3676,4675,9576,42
12.10.201776,4977,2976,3777,12
13.10.201777,5977,8777,2977,49
16.10.201777,4277,8177,3577,65
17.10.201777,4777,6277,2577,59
18.10.201777,6777,8577,3777,61
19.10.201777,5777,9377,3577,91
20.10.201778,3278,9778,2278,81
23.10.201778,9979,3478,7678,83
24.10.201778,979,278,4678,86
25.10.201778,5879,178,0178,63
26.10.201779,279,4278,7578,76
27.10.201784,3786,283,6183,81
30.10.201783,784,3383,1183,89
31.10.201784,3684,3683,1183,18
01.11.201783,6883,7682,8883,18
02.11.201783,3584,4683,1284,05
03.11.201784,0884,5483,484,14
06.11.201784,284,784,0884,47
07.11.201784,7784,983,9384,27
08.11.201784,1484,6183,8384,56
09.11.201784,1184,2782,984,09
10.11.201783,7984,183,2383,87
13.11.201783,6683,9483,4683,93
14.11.201783,584,182,9884,05
15.11.201783,4783,6982,6982,98
16.11.201783,183,4282,9483,2
17.11.201783,1283,1282,2482,4
20.11.201782,482,5982,2582,53
21.11.201782,7483,8482,7483,72
22.11.201783,8383,983,0483,11
24.11.201783,0183,4382,7883,26
27.11.201783,3183,9883,383,87
28.11.201784,0785,0684,0284,88
29.11.201784,7184,9283,1883,34
30.11.201783,5184,5283,3484,17
01.12.201783,684,8183,2284,26
04.12.201784,4284,4380,781,08
05.12.201781,3482,6880,9881,59
06.12.201781,5583,1481,4382,78
07.12.201782,5482,88282,49
08.12.201783,6384,5883,3384,16
11.12.201784,2985,3784,1285,23
12.12.201785,3186,0585,0885,58
13.12.201785,748685,1785,35
14.12.201785,4385,8784,5384,69
15.12.201785,2687,0984,8886,85
18.12.201787,1287,586,2386,38
19.12.201786,3586,3585,2785,83
20.12.201786,286,384,7185,52
21.12.201786,0586,185,485,5
22.12.201785,485,6384,9285,51
26.12.201785,3185,5385,0385,4
27.12.201785,6585,9885,2285,71
28.12.201785,985,9385,5585,72
29.12.201785,6386,0585,585,54