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
16:16:46
399.2867 $
0.0000 (%0.00)
Önceki Kapanış: 384.36
Düşük₺381.5
Yüksek₺391.875
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

MSFT: Microsoft Corporation Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 416,9078
KAPANIŞ 416,8463

En Düşük

DÜŞÜK 349,2

En Yüksek

YÜKSEK 513,73
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2026484,39484,66470,16472,94
05.01.2026474,06476,07469,5472,85
06.01.2026473,8478,74469,75478,51
07.01.2026479,76489,7477,95483,47
08.01.2026481,24482,66475,86478,11
09.01.2026474,06479,82472,2479,28
12.01.2026476,67480,99475,68477,18
13.01.2026474,68475,78465,95470,67
14.01.2026466,46468,2457,17459,38
15.01.2026464,12464,25455,9456,66
16.01.2026457,83463,19456,48459,86
20.01.2026451,22456,8449,28454,52
21.01.2026452,6452,69438,68444,11
22.01.2026447,62452,84444,7451,14
23.01.2026451,87471,1450,53465,95
26.01.2026465,31474,25462470,28
27.01.2026473,7482,87473,16480,58
28.01.2026483,21483,74478481,63
29.01.2026439,99442,5421,02433,5
30.01.2026439,17439,6426,45430,29
02.02.2026430,24430,74422,25423,37
03.02.2026422,01422,05408,56411,21
04.02.2026411419,8409,24414,19
05.02.2026407,44408,3392,32393,67
06.02.2026399,17401,79392,92401,14
09.02.2026404,85414,89400,87413,6
10.02.2026419,62423,68412,7413,27
11.02.2026416,18416,46401,01404,37
12.02.2026405406,2398,01401,84
13.02.2026404,45405,54398,05401,32
17.02.2026399,22400,52394,53396,86
18.02.2026398,13402,56396,32399,6
19.02.2026400,69404,43396,67398,46
20.02.2026396,11400,12395,16397,23
23.02.2026395395,36383,1384,47
24.02.2026384,14389,36381,71389
25.02.2026390,53401,47390,16400,6
26.02.2026404,71407,49398,74401,72
27.02.2026390,88396,82389,88392,74
02.03.2026392,86401,19390,63398,55
03.03.2026393,14406,7392,67403,93
04.03.2026401,27411,03400,31405,2
05.03.2026404,42411,61404,4410,68
06.03.2026409,2413,05408,51408,96
09.03.2026404,92410,21403,5409,41
10.03.2026410,03410,2402,93405,76
11.03.2026405,57409,01401,59404,88
12.03.2026404,63406,12401,71401,86
13.03.2026401404,8394,25395,55
16.03.2026398,07400,63394,79399,95
17.03.2026400,27404,4397,75399,41
18.03.2026397,13398391391,79
19.03.2026390,1392,49387,06389,02
20.03.2026386,79387380,12381,87
23.03.2026383,9387,21381,68383
24.03.2026382,36382,47371,85372,74
25.03.2026376,92377,06369,63371,04
26.03.2026370,82374,72365,19365,97
27.03.2026361,9362,45356,51356,77
30.03.2026361,9365,36356,28358,96
31.03.2026364,55372,9363,07370,17
01.04.2026373,49373,99368,2369,37
02.04.2026367,21373,64364,15373,46
06.04.2026373,49373,73369,5372,88
07.04.2026370,34372,45366,56372,29
08.04.2026384,98385371,41374,33
09.04.2026372,5373,5367,05373,07
10.04.2026372,98375,64370,03370,87
13.04.2026373,61384,54371,02384,37
14.04.2026387,92394,69386,52393,11
15.04.2026398414,37396,73411,22
16.04.2026419,86420,82412,14420,26
17.04.2026424,82431,58420,69422,79
20.04.2026421,15423,33416,3418,07
21.04.2026420,24427,18417,2424,16
22.04.2026426,19433,7423,67432,92
23.04.2026419,89423,66411,41415,75
24.04.2026416,97424,95415,8424,62
27.04.2026422,38427,11417,07424,82
28.04.2026424,57429,92421,9429,25
29.04.2026424,58426,82420,29424,46
30.04.2026410,81414,42398,01407,78
01.05.2026412,8417,11410,44414,44
04.05.2026411,54420,78410,8413,62
05.05.2026415,32416,78408,8411,38
06.05.2026408418,42405,11413,96
07.05.2026420,11427,98418,76420,77
08.05.2026417,39418,63414415,12
11.05.2026407,87412,69405,5412,66
12.05.2026414,48415,5406,64407,77
13.05.2026403,2406,31401,03405,21
14.05.2026404,48411,84400,88409,43
15.05.2026414,27428,17412,91421,92
18.05.2026416,62425,12415,61423,54
19.05.2026429,9432,7416,49417,42
20.05.2026414,17422,1411,3421,06
21.05.2026424,75426,34415,71419,09
22.05.2026419,54424,4416,33418,57
26.05.2026416,43419,77413,02416,03
27.05.2026411,01415,94409,58412,67
28.05.2026412,98429,49412,67426,99
29.05.2026432,55450,33432,36450,24
01.06.2026464,84466,32458,27460,52
02.06.2026446,88453,5440,43441,31
03.06.2026438,45440,39424,25427,34
04.06.2026435,81436,15426,41428,05
05.06.2026428,34429,47414,4416,67
08.06.2026414,14417,16408,56411,74
09.06.2026409,03411,98398,48403,41
10.06.2026398,55405,04397,16397,36
11.06.2026395,21396,85384390,34
12.06.2026391,43391,74382,27390,74
15.06.2026396,8401,75392,85399,76
16.06.2026395,79396,84390,69393,83
17.06.2026390,25390,37377,32378,91
18.06.2026377,82381,37373,28379,4
22.06.2026375,74381,63367,07367,34
23.06.2026372,38377,22370,67373,94
24.06.2026371,57378,88364,78365,46
25.06.2026362,77364,23349,2352,83
26.06.2026357,15376,61355,43372,97
29.06.2026377,5380,5359,9368,57
30.06.2026371,03374,15367,45373,02
01.07.2026380,83388,83374,89384,28
02.07.2026384,48392,2383,7390,49
06.07.2026387,04389,15381,22386,74
07.07.2026392,49395,57388,22388,84
08.07.2026384,03385,31381,33383,34
09.07.2026374,45384,65373,35384,36
10.07.2026387,8391,91381,5385,1
13.07.2026387,75393,65384,15390,99
14.07.2026382,82388,19378,65384,93
15.07.2026387,8398,96386,4395,63
16.07.2026398,31405,99392,05401,1
17.07.2026394,86398,39389,39393,82
20.07.2026391,41403,18389,65402,29
21.07.2026398,81401,47396,32397,75
22.07.2026399,58401386,96390,34
23.07.2026389,97391,78377,39381,58
24.07.2026387,05389,03380,65381,7
27.07.2026390,08394,2387,99389,1
28.07.2026393,16400,32391,3393,35
29.07.2026393,4401,25388,74390,54
30.07.2026437,9458,69432,44451,1
31.07.2026450466,84449,33464,72
03.08.2026476,13491,65475487,65
04.08.2026480,9499,44479,17492,81
05.08.2026496,36498,24485,68487,46
06.08.2026488,55501,56488,52499,86
07.08.2026499,21505,18498,73499,99
10.08.2026503,44513,73502,27506,06
11.08.2026504,33505,33499,55503,81
12.08.2026499,99501,5491,52492,43
13.08.2026493,27501,34493,01496,88
14.08.2026496,36500,01493,92495,4
17.08.2026490,14492,66478,41480,35
18.08.2026481,54484,27477,15481,63
19.08.2026480,07489,3479,36484,31
20.08.2026483,3484,16479,5481,15
21.08.2026479,88486,36478,53483,24