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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 269,105
KAPANIŞ 268,9171

En Düşük

DÜŞÜK 213,43

En Yüksek

YÜKSEK 338
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2022335,35338329,78334,75
04.01.2022334,83335,2326,12329,01
05.01.2022325,86326,07315,98316,38
06.01.2022313,15318,7311,49313,88
07.01.2022314,15316,5310,09314,04
10.01.2022309,49314,72304,69314,27
11.01.2022313,38316,61309,89314,98
12.01.2022319,67323,41317,08318,27
13.01.2022320,47320,88304304,8
14.01.2022304,25310,82303,75310,2
18.01.2022304,07309,8301,74302,65
19.01.2022306,29313,91302,7303,33
20.01.2022309,07311,65301,14301,6
21.01.2022302,69304,11295,61296,03
24.01.2022292,2297,11276,05296,37
25.01.2022291,52294,99285,17288,49
26.01.2022307,99308,5293,03296,71
27.01.2022302,66307,3297,93299,84
28.01.2022300,23308,48294,45308,26
31.01.2022308,95312,38306,37310,98
01.02.2022310,41310,63305,13308,76
02.02.2022309,63315,12308,88313,46
03.02.2022309,49311,23299,96301,25
04.02.2022300,21308,8299,97305,94
07.02.2022306,17307,84299,9300,95
08.02.2022301,25305,56299,95304,56
09.02.2022309,87311,93307,39311,21
10.02.2022304,04309,12300,7302,38
11.02.2022303,19304,29294,22295,04
14.02.2022293,77296,76291,35295
15.02.2022300,01300,8297,02300,47
16.02.2022298,37300,87293,68299,5
17.02.2022296,36296,8290290,73
18.02.2022293,05293,86286,31287,93
22.02.2022285291,54284,5287,72
23.02.2022290,18291,7280,1280,27
24.02.2022272,51295,16271,52294,59
25.02.2022295,14297,63291,65297,31
28.02.2022294,31299,14293298,79
01.03.2022296,4299,97292,15294,95
02.03.2022295,36301,47293,7300,19
03.03.2022302,89303,13294,05295,92
04.03.2022294,29295,66287,17289,86
07.03.2022288,53289,69278,53278,91
08.03.2022277,8283,96270275,85
09.03.2022283,44289,6280,78288,5
10.03.2022283,02286,6280,58285,59
11.03.2022287,96289,51279,43280,07
14.03.2022280,34285,4275,82276,44
15.03.2022280,35287,82278,73287,15
16.03.2022289,11294,57283,2294,39
17.03.2022293,29295,61289,37295,22
18.03.2022295,37301292,73300,43
21.03.2022298,89300,14294,9299,16
22.03.2022299,8305298,77304,06
23.03.2022300,51303,23297,72299,49
24.03.2022299,14304,2298,32304,1
25.03.2022305,23305,5299,29303,68
28.03.2022304,33310,8304,33310,7
29.03.2022313,91315,82309,05315,41
30.03.2022313,76315,95311,58313,86
31.03.2022313,9315,14307,89308,31
01.04.2022309,37310,13305,54309,42
04.04.2022310,09315,11309,71314,97
05.04.2022313,27314,87309,87310,88
06.04.2022305,19307296,71299,5
07.04.2022296,66303,65296,35301,37
08.04.2022300,44301,12296,28296,97
11.04.2022291,79292,61285285,26
12.04.2022289,24290,74280,49282,06
13.04.2022282,73288,58281,3287,62
14.04.2022288,09288,31279,32279,83
18.04.2022278,91282,46278,34280,52
19.04.2022279,38286,17278,41285,3
20.04.2022289,4289,7285,37286,36
21.04.2022288,58293,3280,06280,81
22.04.2022281,68283,2273,38274,03
25.04.2022273,29281,11270,77280,72
26.04.2022277,5278,36270270,22
27.04.2022282,1290,97279,16283,22
28.04.2022285,19290,98281,46289,63
29.04.2022288,61289,88276,5277,52
02.05.2022277,71284,94276,22284,47
03.05.2022283,96284,13280,15281,78
04.05.2022282,59290,88276,73289,98
05.05.2022285,54286,35274,34277,35
06.05.2022274,81279,25271,27274,73
09.05.2022270,06272,36263,32264,58
10.05.2022271,69273,75265,07269,5
11.05.2022265,68271,36259,3260,55
12.05.2022257,69259,88250,02255,35
13.05.2022257,35263,04255,35261,12
16.05.2022259,96265,82255,78261,5
17.05.2022266,11268,33262,46266,82
18.05.2022263263,6252,77254,08
19.05.2022253,9257,67251,88253,14
20.05.2022257,24258,54246,44252,56
23.05.2022255,49261,5253,43260,65
24.05.2022257,89261,33253,5259,62
25.05.2022258,14264,58257,13262,52
26.05.2022262,27267,11261,43265,9
27.05.2022268,48273,34267,56273,24
31.05.2022272,53274,77268,93271,87
01.06.2022275,2277,69270,04272,42
02.06.2022264,45274,65261,6274,58
03.06.2022270,31273,45268,41270,02
06.06.2022272,06274,18267,22268,75
07.06.2022266,64273,13265,94272,5
08.06.2022271,71273269,61270,41
09.06.2022267,78272,71264,63264,79
10.06.2022260,58260,58252,53252,99
13.06.2022245,11249,02241,53242,26
14.06.2022243,86245,74241,51244,49
15.06.2022248,31255,3246,42251,76
16.06.2022245,98247,42243,02244,97
17.06.2022244,7250,5244,03247,65
21.06.2022250,26254,75249,51253,74
22.06.2022251,89257,17250,37253,13
23.06.2022255,57259,37253,63258,86
24.06.2022261,81267,98261,72267,7
27.06.2022268,21268,3263,28264,89
28.06.2022263,98266,91256,32256,48
29.06.2022257,59261,97255,76260,26
30.06.2022257,05259,53252,9256,83
01.07.2022256,39259,77254,61259,58
05.07.2022256,16262,98254,74262,85
06.07.2022263,75267,99262,4266,21
07.07.2022265,12269,06265,02268,4
08.07.2022264,79268,1263,29267,66
11.07.2022265,65266,53262,18264,51
12.07.2022265,88265,94252,04253,67
13.07.2022250,19253,55248,11252,72
14.07.2022250,57255,14245,94254,08
15.07.2022255,72260,37254,77256,72
18.07.2022259,75260,84253,3254,25
19.07.2022257,58259,72253,68259,53
20.07.2022259,9264,87258,91262,27
21.07.2022259,79264,89257,03264,84
22.07.2022265,24265,33259,07260,36
25.07.2022261261,5256,81258,83
26.07.2022259,86259,88249,57251,9
27.07.2022261,16270,05258,85268,74
28.07.2022269,75277,84267,87276,41
29.07.2022277,7282276,63280,74
01.08.2022277,82281,28275,84278,01
02.08.2022276277,89272,38274,82
03.08.2022276,76283,5276,61282,47
04.08.2022281,8283,8280,17283,65
05.08.2022279,15283,65278,68282,91
08.08.2022284,05285,92279,32280,32
09.08.2022279,64283,08277,61282,3
10.08.2022288,17289,81286,94289,16
11.08.2022290,85291,21286,51287,02
12.08.2022288,48291,91286,94291,91
15.08.2022291294,18290,11293,47
16.08.2022291,99294,04290,42292,71
17.08.2022289,74293,35289,47291,32
18.08.2022290,19291,91289,08290,17
19.08.2022288,9289,25285,56286,15
22.08.2022282,08282,46277,22277,75
23.08.2022276,44278,86275,4276,44
24.08.2022275,41277,23275,11275,79
25.08.2022277,33279,02274,52278,85
26.08.2022279,08280,34267,98268,09
29.08.2022265,85267,4263,85265,23
30.08.2022266,67267,05260,66262,97
31.08.2022265,39267,11261,33261,47
01.09.2022258,87260,89255,41260,4
02.09.2022261,7264,74254,47256,06
06.09.2022256,2257,83251,94253,25
07.09.2022254,7258,83253,22258,09
08.09.2022257,51260,43254,79258,52
09.09.2022260,5265,23260,29264,46
12.09.2022265,78267,45265,16266,65
13.09.2022258,84260,4251,59251,99
14.09.2022253,53254,23249,86252,22
15.09.2022249,77251,4244,02245,38
16.09.2022244,26245,3242,06244,74
19.09.2022242,47245,14240,85244,52
20.09.2022242,07243,51239,64242,45
21.09.2022244,27247,66238,9238,95
22.09.2022237,87243,86237,57240,98
23.09.2022239,54241,13235,2237,92
26.09.2022237,05241,45236,9237,45
27.09.2022239,98241,8234,5236,41
28.09.2022236,81242,33234,73241,07
29.09.2022238,89239,95234,41237,5
30.09.2022238,29240,54232,73232,9
03.10.2022235,41241,61234,66240,74
04.10.2022245,09250,36244,98248,88
05.10.2022245,99250,58244,1249,2
06.10.2022247,93250,34246,08246,79
07.10.2022240,9241,32233,17234,24
10.10.2022233,05234,56226,73229,25
11.10.2022227,62229,06224,11225,41
12.10.2022225,4227,86223,96225,75
13.10.2022219,85236,1219,13234,24
14.10.2022235,54237,24228,34228,56
17.10.2022235,82238,96235,14237,53
18.10.2022243,24243,93235,37238,5
19.10.2022237,04239,61234,29236,48
20.10.2022235,77241,31234,87236,15
21.10.2022234,74243234,5242,12
24.10.2022243,76247,84241,3247,25
25.10.2022247,26251,04245,83250,66
26.10.2022231,17238,3230,06231,32
27.10.2022231,04233,69225,78226,75
28.10.2022226,24236,6226,05235,87
31.10.2022233,76234,92231,15232,13
01.11.2022234,6235,74227,33228,17
02.11.2022229,46231,3220,04220,1
03.11.2022220,09220,41213,98214,25
04.11.2022217,55221,59213,43221,39
07.11.2022221,99228,41221,28227,87
08.11.2022228,7231,65225,84228,87
09.11.2022227,37228,63224,33224,51
10.11.2022235,43243,33235242,98
11.11.2022242,99247,99241,93247,11
14.11.2022241,99243,91239,21241,55
15.11.2022245,66247240,03241,97
16.11.2022242,79243,8240,42241,73
17.11.2022237,78243,25237,63241,68
18.11.2022243,51243,74239,03241,22
21.11.2022241,43244,67241,19242,05
22.11.2022243,59245,31240,71245,03
23.11.2022245,11248,28244,27247,58
25.11.2022247,31248,7246,73247,49
28.11.2022246,08246,65240,8241,76
29.11.2022241,4242,79238,21240,33
30.11.2022240,57255,33239,86255,14
01.12.2022253,87256,12250,92254,69
02.12.2022249,82256,06249,69255,02
05.12.2022252,01253,82248,06250,2
06.12.2022250,82251,86243,78245,12
07.12.2022244,83246,16242,21244,37
08.12.2022244,84248,74243,06247,4
09.12.2022244,7248,31244,16245,42
12.12.2022247,45252,54247,17252,51
13.12.2022261,69263,92253,07256,92
14.12.2022257,13262,59254,31257,22
15.12.2022253,72254,2247,34249,01
16.12.2022248,55249,84243,51244,69
19.12.2022244,86245,21238,71240,45
20.12.2022239,4242,91238,42241,8
21.12.2022241,69245,62240,11244,43
22.12.2022241,26241,99233,87238,19
23.12.2022236,11238,87233,94238,73
27.12.2022238,7238,93235,83236,96
28.12.2022236,89239,72234,17234,53
29.12.2022235,65241,92235,65241,01
30.12.2022238,21239,96236,66239,82