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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 464,3618
KAPANIŞ 464,4298

En Düşük

DÜŞÜK 344,79

En Yüksek

YÜKSEK 555,45
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2025425,53426,07414,85418,58
03.01.2025421,08424,03419,54423,35
06.01.2025428434,32425,48427,85
07.01.2025429430,65420,8422,37
08.01.2025423,46426,97421,54424,56
10.01.2025424,63424,71415,02418,95
13.01.2025415,24418,5412,29417,19
14.01.2025417,81419,74410,72415,67
15.01.2025419,13428,15418,27426,31
16.01.2025428,7429,49424,39424,58
17.01.2025434,09434,48428,17429,03
21.01.2025430,2430,9425,6428,5
22.01.2025437,56447,27436446,2
23.01.2025442446,75441,5446,71
24.01.2025445,16446,65441,4444,06
27.01.2025424,01435,2423,5434,56
28.01.2025434,6448,38431,38447,2
29.01.2025446,69446,88440,4442,33
30.01.2025418,77422,86413,16414,99
31.01.2025418,98420,69414,91415,06
03.02.2025411,6415,41408,66410,92
04.02.2025412,69413,92409,74412,37
05.02.2025412,35413,83410,4413,29
06.02.2025414418,2414415,82
07.02.2025416,48418,65408,1409,75
10.02.2025413,71415,46410,92412,22
11.02.2025409,64412,49409,3411,44
12.02.2025407,21410,75404,37409,04
13.02.2025407411406,36410,54
14.02.2025407,79408,91405,88408,43
18.02.2025408410,6406,5409,64
19.02.2025407,88415,49407,65414,77
20.02.2025415,29419,31412,54416,13
21.02.2025417,34418,05407,89408,21
24.02.2025408,51409,37399,32404
25.02.2025401,1401,92396,7397,9
26.02.2025398,01403,6394,25399,73
27.02.2025401,27405,74392,17392,53
28.02.2025392,66397,63386,57396,99
03.03.2025398,82398,82386,16388,49
04.03.2025383,4392,58381388,61
05.03.2025389,34401,67388,81401,02
06.03.2025394,28402,15392,68396,89
07.03.2025392,32394,8385,54393,31
10.03.2025385,84386,4377,22380,16
11.03.2025379386376,91380,45
12.03.2025382,95385,22378,95383,27
13.03.2025383,16385,32377,45378,77
14.03.2025379,78390,23379,51388,56
17.03.2025386,7392,71385,57388,7
18.03.2025387,07387,37381,1383,52
19.03.2025385,53389,68384387,82
20.03.2025385,74391,79383,28386,84
21.03.2025383,22391,74382,8391,26
24.03.2025395,4395,4389,81393,08
25.03.2025393,92396,36392,64395,16
26.03.2025395395,31388,57389,97
27.03.2025390,13392,24387,4390,58
28.03.2025388,08389,13376,93378,8
31.03.2025372,54377,07367,24375,39
01.04.2025374,65382,85373,23382,19
02.04.2025377,97385,08376,62382,14
03.04.2025374,79377,48369,35373,11
04.04.2025364,13374,59359,48359,84
07.04.2025350,88371344,79357,86
08.04.2025368,26373,65350,25354,56
09.04.2025353,54393,23353,1390,49
10.04.2025382,06383,9367,8381,35
11.04.2025380,64390,05378,89388,45
14.04.2025393,22394,65384,21387,81
15.04.2025388,51391,89384,16385,73
16.04.2025380,67381,61368371,61
17.04.2025373,75374,32366,89367,78
21.04.2025362,82364,48355,67359,12
22.04.2025363,38367,77359,86366,82
23.04.2025376,06380,39373,02374,39
24.04.2025375,7388,45375,19387,3
25.04.2025387392,16384,6391,85
28.04.2025391,96392,74386,64391,16
29.04.2025391,3395,1390,38394,04
30.04.2025390,3396,66384,44395,26
01.05.2025431,11436,99424,9425,4
02.05.2025431,74439,44429,99435,28
05.05.2025432,87439,5432,11436,17
06.05.2025432,2437,73431,17433,31
07.05.2025433,84438,12431,11433,35
08.05.2025437,93443,67435,66438,17
09.05.2025440440,74435,88438,73
12.05.2025445,94449,37439,78449,26
13.05.2025447,78450,67445,36449,14
14.05.2025448,14453,9448,14452,94
15.05.2025450,77456,19450,43453,13
16.05.2025452,05454,36448,73454,27
19.05.2025450,88459,59450,8458,87
20.05.2025455,59458,34454,32458,17
21.05.2025454,57457,78451,81452,57
22.05.2025454,95460,25453,9454,86
23.05.2025449,98453,69448,91450,18
27.05.2025456,48460,95456,12460,69
28.05.2025461,22462,52456,93457,36
29.05.2025461,55461,72455,31458,68
30.05.2025459,72461,68455,54460,36
02.06.2025457,14462,11456,89461,97
03.06.2025461,47464,14460,86462,97
04.06.2025464465,69463,02463,87
05.06.2025464,96469,65464,03467,68
06.06.2025470,09473,34468,78470,38
09.06.2025469,7473,43468,62472,75
10.06.2025471,19472,8466,96470,92
11.06.2025470,02475,47469,66472,62
12.06.2025475,02480,42473,52478,87
13.06.2025476,41479,18472,76474,96
16.06.2025475,21480,69475479,14
17.06.2025475,4478,74474,08478,04
18.06.2025478481474,46480,24
20.06.2025482,23483,46476,87477,4
23.06.2025478,21487,75472,51486
24.06.2025488,95491,85486,8490,11
25.06.2025492,04494,56489,39492,27
26.06.2025492,98498,04492,81497,45
27.06.2025497,55499,3493,03495,94
30.06.2025497,04500,76495,33497,41
01.07.2025496,47498,05490,98492,05
02.07.2025489,99493,5488,7491,09
03.07.2025493,81500,13493,44498,84
07.07.2025497,38498,75495,23497,72
08.07.2025497,24498,2494,11496,62
09.07.2025500,3506,78499,74503,51
10.07.2025503,05504,44497,75501,48
11.07.2025498,47505,03497,8503,32
14.07.2025501,52503,97501,03503,02
15.07.2025503,02508,3502,79505,82
16.07.2025505,18506,72501,89505,62
17.07.2025505,68513,37505,62511,7
18.07.2025514,48514,64507,43510,05
21.07.2025506,71512,09505,55510,06
22.07.2025510,97511,2505,27505,27
23.07.2025506,75506,79500,7505,87
24.07.2025508,77513,67507,3510,88
25.07.2025512,47518,29510,36513,71
28.07.2025514,08515510,12512,5
29.07.2025515,53517,62511,56512,57
30.07.2025515,17515,95509,44513,24
31.07.2025555,23555,45531,9533,5
01.08.2025535535,8520,86524,11
04.08.2025528,27538,25528,13535,64
05.08.2025537,18537,3527,24527,75
06.08.2025530,9531,7524,03524,94
07.08.2025526,8528,09517,55520,84
08.08.2025522,6524,66519,41522,04
11.08.2025522,3527,59519,72521,77
12.08.2025523,75530,98522,7529,24
13.08.2025532,11532,7519,37520,58
14.08.2025522,56525,95520,14522,48
15.08.2025522,77526,1519,08520,17
18.08.2025521,59522,82514,02517,1
19.08.2025515515,16508,55509,77
20.08.2025509,87511504,44505,72
21.08.2025503,69507,63502,72504,24
22.08.2025504,25510,73502,41507,23
25.08.2025506,63508,19504,12504,26
26.08.2025504,36504,98498,51502,04
27.08.2025502507,29499,9506,74
28.08.2025507,09511,09505,5509,64
29.08.2025508,66509,6504,49506,69
02.09.2025500,47506496,81505,12
03.09.2025503,79507,79502,32505,35
04.09.2025504,3508,15503,15507,97
05.09.2025509,07511,97492,37495
08.09.2025498,11501,2495,03498,2
09.09.2025501,43502,25497,7498,41
10.09.2025502,98503,23496,72500,37
11.09.2025502,25503,17497,88501,01
12.09.2025506,65512,55503,85509,9
15.09.2025508,79515,47507515,36
16.09.2025516,88517,23508,6509,04
17.09.2025510,62511,29505,93510,02
18.09.2025511,49513,07507,66508,45
19.09.2025510,56519,3510,31517,93
22.09.2025515,59517,74512,54514,45
23.09.2025513,8514,59507,31509,23
24.09.2025510,38512,48506,92510,15
25.09.2025508,3510,01505,04507,03
26.09.2025510,06513,94506,62511,46
29.09.2025511,5516,85508,88514,6
30.09.2025513,24518,16509,66517,95
01.10.2025514,8520,51511,69519,71
02.10.2025517,64521,6510,68515,74
03.10.2025517,1520,49515517,35
06.10.2025518,61531,03518,2528,57
07.10.2025528,29529,8521,44523,98
08.10.2025523,28526,95523,09524,85
09.10.2025522,34524,33517,4522,4
10.10.2025519,64523,58509,63510,96
13.10.2025516,41516,41511,68514,05
14.10.2025510,23515,28506513,57
15.10.2025514,96517,19510513,43
16.10.2025512,58516,85508,13511,61
17.10.2025509,04515,48507,31513,58
20.10.2025514,61518,7513,43516,79
21.10.2025517,5518,69513,04517,66
22.10.2025521,15525,23517,71520,54
23.10.2025522,46523,95518,61520,56
24.10.2025522,79525,35520,71523,61
27.10.2025531,78534,58529,01531,52
28.10.2025550553,72540,77542,07
29.10.2025544,94546,27536,73541,55
30.10.2025530,48534,97522,12525,76
31.10.2025528,88529,32515,1517,81
03.11.2025519,8524,96514,59517,03
04.11.2025511,76515,55507,84514,33
05.11.2025513,3514,83506,58507,16
06.11.2025505,66505,7495,81497,1
07.11.2025496,95499,38493,25496,82
10.11.2025500,04506,85498,8506
11.11.2025504,8509,6502,35508,68
12.11.2025509,36511,67499,12511,14
13.11.2025510,31513,5501,29503,29
14.11.2025498,23511,6497,44510,18
17.11.2025508,45512,12504,91507,49
18.11.2025495,37502,98486,78493,79
19.11.2025490,1495,19482,83487,12
20.11.2025492,71493,57475,5478,43
21.11.2025478,5478,92468,27472,12
24.11.2025475476,9468,02474
25.11.2025474,07479,15464,89476,99
26.11.2025486,31488,31481,2485,5
28.11.2025487,6492,63486,65492,01
01.12.2025488,44489,86484,65486,74
02.12.2025486,72493,5486,32490
03.12.2025476,32484,24475,2477,73
04.12.2025479,76481,32476,49480,84
05.12.2025482,52483,4478,88483,16
08.12.2025484,89492,3484,38491,02
09.12.2025489,1492,12488,5492,02
10.12.2025484,03484,25475,08478,56
11.12.2025476,63486,03475,86483,47
12.12.2025479,82482,45476,34478,53
15.12.2025480,1480,72472,52474,82
16.12.2025471,91477,89470,88476,39
17.12.2025476,91480475476,12
18.12.2025478,19489,6477,89483,98
19.12.2025487,36487,85482,49485,92
22.12.2025486,12488,73482,69484,92
23.12.2025484,98487,83484,74486,85
24.12.2025485,68489,16484,83488,02
26.12.2025486,71488,12485,96487,71
29.12.2025484,86488,35484,18487,1
30.12.2025485,93489,68485,5487,48
31.12.2025487,84488,14483,3483,62