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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 313,7017
KAPANIŞ 313,951

En Düşük

DÜŞÜK 219,35

En Yüksek

YÜKSEK 384,3
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2023243,08245,75237,4239,58
04.01.2023232,28232,87225,96229,1
05.01.2023227,2227,55221,76222,31
06.01.2023223225,76219,35224,93
09.01.2023226,45231,24226,41227,12
10.01.2023227,76231,31227,33228,85
11.01.2023231,29235,95231,11235,77
12.01.2023235,26239,9233,56238,51
13.01.2023237239,37234,92239,23
17.01.2023237,97240,91237,09240,35
18.01.2023241,57242,38235,52235,81
19.01.2023233,78235,52230,68231,93
20.01.2023234,86240,74234,51240,22
23.01.2023241,1245,17239,65242,58
24.01.2023242,5243,95240,44242,04
25.01.2023234,48243,3230,9240,61
26.01.2023243,65248,31242248
27.01.2023248,99249,83246,83248,16
30.01.2023244,51245,6242,2242,71
31.01.2023243,45247,95242,95247,81
01.02.2023248255,18245,47252,75
02.02.2023258,82264,69257,25264,6
03.02.2023259,54264,2257,1258,35
06.02.2023257,44258,3254,78256,77
07.02.2023260,53268,77260,08267,56
08.02.2023273,2276,76266,21266,73
09.02.2023273,8273,98262,8263,62
10.02.2023261,53264,09260,66263,1
13.02.2023267,64274,6267,15271,32
14.02.2023272,67274,97269,28272,17
15.02.2023268,32270,73266,18269,32
16.02.2023264,02266,74261,9262,15
17.02.2023259,39260,09256258,06
21.02.2023254,48255,49251,59252,67
22.02.2023254,09254,34250,34251,51
23.02.2023255,56256,84250,48254,77
24.02.2023249,96251248,1249,22
27.02.2023252,46252,82249,39250,16
28.02.2023249,07251,49248,73249,42
01.03.2023250,76250,93245,79246,27
02.03.2023246,55251,4245,61251,11
03.03.2023252,19255,62251,39255,29
06.03.2023256,43260,12255,98256,87
07.03.2023256,3257,69253,39254,15
08.03.2023254,04254,54250,81253,7
09.03.2023255,82259,56251,58252,32
10.03.2023251,08252,79247,6248,59
13.03.2023247,4257,91245,73253,92
14.03.2023256,75261,07255,86260,79
15.03.2023259,98266,48259,21265,44
16.03.2023265,21276,56263,28276,2
17.03.2023278,26283,33276,32279,43
20.03.2023276,98277,48269,85272,23
21.03.2023274,88275269,52273,78
22.03.2023273,4281,04272,18272,29
23.03.2023277,94281,06275,2277,66
24.03.2023277,24280,63275,28280,57
27.03.2023280,5281,46275,52276,38
28.03.2023275,79276,14272,05275,23
29.03.2023278,96281,14278,41280,51
30.03.2023284,23284,46281,48284,05
31.03.2023283,73289,27283288,3
03.04.2023286,52288,27283,95287,23
04.04.2023287,23290,45285,67287,18
05.04.2023285,85287,15282,92284,34
06.04.2023283,21292,08282,03291,6
10.04.2023289,21289,6284,71289,39
11.04.2023285,75285,98281,64282,83
12.04.2023284,79287,01281,96283,49
13.04.2023283,59289,9283,17289,84
14.04.2023287288,48283,69286,14
17.04.2023289,93291,6286,16288,8
18.04.2023291,57291,76287,01288,37
19.04.2023285,99289,05284,54288,45
20.04.2023285,25289,03285,08286,11
21.04.2023285,01286,27283,06285,76
24.04.2023282,09284,95278,72281,77
25.04.2023279,51281,6275,37275,42
26.04.2023296,7299,57292,73295,37
27.04.2023295,97305,2295,25304,83
28.04.2023304,01308,93303,31307,26
01.05.2023306,97308,6305,15305,56
02.05.2023307,76309,18303,91305,41
03.05.2023306,62308,61304,09304,4
04.05.2023306,24307,76303,4305,41
05.05.2023305,72311,97304,27310,65
08.05.2023310,13310,2306,09308,65
09.05.2023308310,04306,31307
10.05.2023308,62313307,67312,31
11.05.2023310,1311,12306,26310,11
12.05.2023310,55310,65306,6308,97
15.05.2023309,1309,9307,59309,46
16.05.2023309,83313,71309,83311,74
17.05.2023312,29314,43310,74314
18.05.2023314,53319,04313,72318,52
19.05.2023316,74318,75316,37318,34
22.05.2023318,6322,59318,01321,18
23.05.2023320,03322,72315,25315,26
24.05.2023314,73316,5312,61313,85
25.05.2023323,24326,9320325,92
26.05.2023324,02333,4323,88332,89
30.05.2023335,23335,74330,52331,21
31.05.2023332,29335,94327,33328,39
01.06.2023325,93333,53324,72332,58
02.06.2023334,25337,5332,55335,4
05.06.2023335,22338,56334,66335,94
06.06.2023335,33335,37332,17333,68
07.06.2023331,65334,49322,5323,38
08.06.2023323,94326,64323,35325,26
09.06.2023324,99329,99324,41326,79
12.06.2023328,58332,1325,16331,85
13.06.2023334,47336,98330,39334,29
14.06.2023334,34339,04332,81337,34
15.06.2023337,48349,84337,2348,1
16.06.2023351,32351,47341,95342,33
20.06.2023339,31342,08335,86338,05
21.06.2023336,37337,73332,07333,56
22.06.2023334,12340,12333,34339,71
23.06.2023334,36337,96333,45335,02
26.06.2023333,72336,11328,49328,6
27.06.2023331,86336,15329,3334,57
28.06.2023334,66337,98333,81335,85
29.06.2023334,71336,11332,62335,05
30.06.2023337,75342,73337,2340,54
03.07.2023339,19340,9336,57337,99
05.07.2023335,09341,65334,73338,15
06.07.2023337,3342,99335,5341,27
07.07.2023339,32341,79337337,22
10.07.2023334,6335,23327,59331,83
11.07.2023331,06332,86327332,47
12.07.2023336,6341,65335,67337,2
13.07.2023339,56343,74339,02342,66
14.07.2023347,59351,43344,31345,24
17.07.2023345,68346,99342,2345,73
18.07.2023345,83366,78342,17359,49
19.07.2023361,75362,46352,44355,08
20.07.2023353,57357,97345,37346,87
21.07.2023349,15350,3339,83343,77
24.07.2023345,85346,92342,31345,11
25.07.2023347,11351,89345,07350,98
26.07.2023341,44344,67333,11337,77
27.07.2023340,48341,33329,05330,72
28.07.2023333,67340,01333,17338,37
31.07.2023336,92337,7333,36335,92
01.08.2023335,19338,54333,7336,34
02.08.2023333,63333,63326,36327,5
03.08.2023326329,88325,95326,66
04.08.2023331,88335,14327,24327,78
07.08.2023328,37331,11327,52330,11
08.08.2023326,96328,75323326,05
09.08.2023326,47327,11321,05322,23
10.08.2023326,02328,26321,18322,93
11.08.2023320,26322,41319,21321,01
14.08.2023321,39324,06320,08324,04
15.08.2023323325,09320,9321,86
16.08.2023320,8324,42319,8320,4
17.08.2023320,54321,87316,21316,88
18.08.2023314,49318,38311,55316,48
21.08.2023317,93322,77317,04321,88
22.08.2023325,5326,08321,46322,46
23.08.2023323,82329,2323,46327
24.08.2023332,85332,98319,96319,97
25.08.2023321,47325,36318,8322,98
28.08.2023325,66326,15321,72323,7
29.08.2023321,88328,98321,88328,41
30.08.2023328,67329,81326,45328,79
31.08.2023329,2330,91326,78327,76
01.09.2023331,31331,99326,78328,66
05.09.2023329334,85328,66333,55
06.09.2023333,38334,46330,18332,88
07.09.2023331,29333,08329,03329,91
08.09.2023330,09336,16329,46334,27
11.09.2023337,24338,42335,43337,94
12.09.2023335,82336,79331,48331,77
13.09.2023331,31336,85331,17336,06
14.09.2023339,15340,86336,57338,7
15.09.2023336,92337,4329,65330,22
18.09.2023327,8330,4326,36329,06
19.09.2023326,17329,39324,51328,65
20.09.2023329,51329,59320,51320,77
21.09.2023319,26325,35315319,53
22.09.2023321,32321,45316,15317,01
25.09.2023316,59317,67315317,54
26.09.2023315,13315,88310,02312,14
27.09.2023312,3314,3309,69312,79
28.09.2023310,99315,48309,45313,64
29.09.2023317,75319,47314,98315,75
02.10.2023316,28321,89315,18321,8
03.10.2023320,83321,39311,21313,39
04.10.2023314,03320,04314318,96
05.10.2023319,09319,98314,9319,36
06.10.2023316,55329,19316,3327,26
09.10.2023324,75330,3323,18329,82
10.10.2023330,96331,1327,67328,39
11.10.2023331,21332,82329,14332,42
12.10.2023330,57333,63328,72331,16
13.10.2023332,38333,83326,36327,73
16.10.2023331,05336,14330,6332,64
17.10.2023329,59333,46327,41332,06
18.10.2023332,49335,59328,3330,11
19.10.2023332,15336,88330,91331,32
20.10.2023331,72331,92325,45326,67
23.10.2023325,47332,73324,39329,32
24.10.2023331,3331,84327,6330,53
25.10.2023345,02346,2337,62340,67
26.10.2023340,54341,63326,94327,89
27.10.2023330,43336,72328,4329,81
30.10.2023333,41339,45331,83337,31
31.10.2023338,85339334,69338,11
01.11.2023339,79347,42339,65346,07
02.11.2023347,24348,83344,77348,32
03.11.2023349,63354,39347,33352,8
06.11.2023353,45357,54353,35356,53
07.11.2023359,4362,46357,63360,53
08.11.2023361,68363,87360,55363,2
09.11.2023362,3364,79360,36360,69
10.11.2023361,49370,1361,07369,67
13.11.2023368,22368,47365,9366,68
14.11.2023371,01371,95367,35370,27
15.11.2023371,28373,13367,11369,67
16.11.2023370,96376,35370,18376,17
17.11.2023373,61374,37367369,85
20.11.2023371,22378,87371377,44
21.11.2023375,67376,22371,12373,07
22.11.2023378379,79374,97377,85
24.11.2023377,33377,97375,14377,43
27.11.2023376,78380,64376,2378,61
28.11.2023378,35383378,16382,7
29.11.2023383,76384,3377,44378,85
30.11.2023378,49380,09375,47378,91
01.12.2023376,76378,16371,31374,51
04.12.2023369,1369,52362,9369,14
05.12.2023366,45373,08365,62372,52
06.12.2023373,54374,18368,03368,8
07.12.2023368,23371,45366,32370,95
08.12.2023369,2374,46368,23374,23
11.12.2023368,48371,6366,1371,3
12.12.2023370,85374,42370,46374,38
13.12.2023376,02377,64370,77374,37
14.12.2023373,31373,76364,13365,93
15.12.2023366,85372,4366,28370,73
18.12.2023369,45373368,68372,65
19.12.2023371,49373,26369,84373,26
20.12.2023375376,03370,53370,62
21.12.2023372,56374,41370,04373,54
22.12.2023373,68375,18372,71374,58
26.12.2023375376,94373,5374,66
27.12.2023373,69375,06372,81374,07
28.12.2023375,37376,46374,16375,28
29.12.2023376377,16373,48376,04