SNPS
Synopsys, Inc.
23:00:01
455.51 $
0.0000 (%0.00)
Önceki Kapanış: 461.74
Düşük₺452.325
Yüksek₺466.059
SNPS: Synopsys, Inc. Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 25,4798
KAPANIŞ 25,5909
En Düşük
DÜŞÜK 18,075
En Yüksek
YÜKSEK 31,505
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2001 | 23,5156 | 23,5313 | 21,9688 | 22,0938 |
| 03.01.2001 | 22,0156 | 25,1563 | 21,8438 | 25,125 |
| 04.01.2001 | 24,2188 | 24,8125 | 23,6875 | 23,7813 |
| 05.01.2001 | 23,8125 | 24,5 | 23,2188 | 24 |
| 08.01.2001 | 24,0313 | 24,125 | 23,5 | 24,0625 |
| 09.01.2001 | 24,0625 | 25,625 | 24,0625 | 24,625 |
| 10.01.2001 | 24,5625 | 25,5938 | 24,5625 | 25,0313 |
| 11.01.2001 | 25,0313 | 26,0313 | 25,0313 | 25,7188 |
| 12.01.2001 | 25,625 | 26,4375 | 25,25 | 25,7813 |
| 16.01.2001 | 25,5 | 25,8125 | 24,7188 | 25,125 |
| 17.01.2001 | 25,1563 | 25,9375 | 25,1563 | 25,4063 |
| 18.01.2001 | 25,3125 | 26 | 24,875 | 24,9688 |
| 19.01.2001 | 24,9688 | 26,875 | 24,9688 | 26,5938 |
| 22.01.2001 | 26,5625 | 27,5625 | 26,5625 | 27,5313 |
| 23.01.2001 | 27,0703 | 28,25 | 27,0313 | 27,5625 |
| 24.01.2001 | 27,5625 | 27,5625 | 26,1875 | 26,8672 |
| 25.01.2001 | 26,6875 | 27 | 25,875 | 26,0313 |
| 26.01.2001 | 26,0313 | 26,2188 | 25,7188 | 25,875 |
| 29.01.2001 | 25,9063 | 26,9688 | 25,625 | 26,7188 |
| 30.01.2001 | 26,6016 | 27,875 | 26,5938 | 27,4375 |
| 31.01.2001 | 27,3438 | 27,375 | 25,3125 | 26 |
| 01.02.2001 | 27,3438 | 27,9375 | 26,8438 | 27,6875 |
| 02.02.2001 | 27,5625 | 27,6875 | 26,6875 | 26,9766 |
| 05.02.2001 | 26,9375 | 27,1563 | 25,875 | 26,125 |
| 06.02.2001 | 26,1719 | 26,9688 | 26 | 26,6875 |
| 07.02.2001 | 26,6563 | 26,6875 | 24,8125 | 25,6563 |
| 08.02.2001 | 25,7188 | 25,7813 | 24,6875 | 25,3438 |
| 09.02.2001 | 25 | 25,0625 | 24,0625 | 24,75 |
| 12.02.2001 | 24,5625 | 25,5938 | 24,4688 | 24,9375 |
| 13.02.2001 | 25,1563 | 26 | 25,125 | 25,375 |
| 14.02.2001 | 25,7188 | 25,875 | 24,9375 | 25,1719 |
| 15.02.2001 | 25,5313 | 27 | 25,5 | 25,9375 |
| 16.02.2001 | 25,5781 | 26,5625 | 24,8125 | 26,2578 |
| 20.02.2001 | 26,2813 | 26,4688 | 25,0625 | 25,2813 |
| 21.02.2001 | 25,0938 | 25,0938 | 24,1875 | 24,5 |
| 22.02.2001 | 25,6875 | 27,0625 | 25,6875 | 26,4375 |
| 23.02.2001 | 26,0625 | 26,8125 | 24,6875 | 26,4375 |
| 26.02.2001 | 26,1875 | 28,875 | 26,125 | 28,8125 |
| 27.02.2001 | 28,2188 | 29,2188 | 27,9375 | 28,0625 |
| 28.02.2001 | 27,8438 | 28 | 26,7813 | 27,1563 |
| 01.03.2001 | 26,4375 | 27,0313 | 25,5625 | 26,9063 |
| 02.03.2001 | 26,375 | 27,4375 | 25,625 | 26,9766 |
| 05.03.2001 | 27,0625 | 27,9688 | 26,75 | 27,875 |
| 06.03.2001 | 28 | 29,6563 | 27,9688 | 29,5313 |
| 07.03.2001 | 29,5313 | 31,0625 | 29,5 | 30,9375 |
| 08.03.2001 | 30,4375 | 30,5 | 29,8125 | 30,0938 |
| 09.03.2001 | 29,625 | 29,7813 | 28,625 | 29 |
| 12.03.2001 | 28,125 | 28,75 | 26,8828 | 27,5 |
| 13.03.2001 | 27,6875 | 28,0625 | 25,7813 | 26,3125 |
| 14.03.2001 | 25,4063 | 26,9688 | 25,0313 | 25,875 |
| 15.03.2001 | 26,0313 | 26,4375 | 25,3125 | 25,375 |
| 16.03.2001 | 25,1797 | 25,75 | 23,5938 | 24,625 |
| 19.03.2001 | 24,5625 | 24,8125 | 23,125 | 24,0938 |
| 20.03.2001 | 24,125 | 25,5 | 23,75 | 24,1875 |
| 21.03.2001 | 24,4688 | 24,8125 | 22,5313 | 22,7813 |
| 22.03.2001 | 22,8125 | 23,2188 | 20,9219 | 22,4063 |
| 23.03.2001 | 22,8438 | 23,5313 | 21,8438 | 23,1563 |
| 26.03.2001 | 23 | 23,625 | 22,2969 | 22,5 |
| 27.03.2001 | 22,4688 | 23,8125 | 22,2188 | 23,625 |
| 28.03.2001 | 23,0625 | 23,625 | 21,4375 | 21,5625 |
| 29.03.2001 | 21,5938 | 23,75 | 21,25 | 23,25 |
| 30.03.2001 | 23,25 | 24,9063 | 22,0313 | 23,4688 |
| 02.04.2001 | 23,5 | 24,4688 | 22,9375 | 23 |
| 03.04.2001 | 22,4063 | 23,5938 | 22,0938 | 22,1563 |
| 04.04.2001 | 22,25 | 23,5 | 21,625 | 22,8125 |
| 05.04.2001 | 23,6563 | 24,2813 | 23,0625 | 23,9688 |
| 06.04.2001 | 23,875 | 24,125 | 23,1875 | 23,8438 |
| 09.04.2001 | 23,85 | 24,725 | 23,09 | 23,465 |
| 10.04.2001 | 23,44 | 26,15 | 23,44 | 25,88 |
| 11.04.2001 | 26,035 | 26,515 | 25,6 | 26,255 |
| 12.04.2001 | 26,19 | 26,75 | 25,7 | 26,615 |
| 16.04.2001 | 26,155 | 26,425 | 24,77 | 24,83 |
| 17.04.2001 | 24,735 | 24,735 | 21,63 | 22,445 |
| 18.04.2001 | 23,735 | 26,125 | 23,375 | 25,97 |
| 19.04.2001 | 25,88 | 26,59 | 25,16 | 26,51 |
| 20.04.2001 | 26,195 | 26,505 | 25,555 | 26,05 |
| 23.04.2001 | 25,8 | 26 | 23,7 | 25,345 |
| 24.04.2001 | 25,345 | 26,64 | 25,205 | 25,5 |
| 25.04.2001 | 25,425 | 26,54 | 25,375 | 25,93 |
| 26.04.2001 | 26 | 26,17 | 25,625 | 26,165 |
| 27.04.2001 | 26,245 | 27,61 | 26,24 | 27,47 |
| 30.04.2001 | 27,47 | 28,955 | 27,38 | 28,715 |
| 01.05.2001 | 28,425 | 28,64 | 27,385 | 28,38 |
| 02.05.2001 | 28,7 | 28,86 | 27,8 | 28,145 |
| 03.05.2001 | 27,96 | 27,97 | 26,95 | 27,02 |
| 04.05.2001 | 26,455 | 27,615 | 26,38 | 27,56 |
| 07.05.2001 | 27,475 | 28,145 | 27,26 | 27,735 |
| 08.05.2001 | 27,84 | 28,585 | 27,8 | 28,285 |
| 09.05.2001 | 27,875 | 27,935 | 27,1 | 27,4 |
| 10.05.2001 | 27,7 | 27,92 | 27,4 | 27,425 |
| 11.05.2001 | 27,45 | 27,895 | 26,85 | 27,375 |
| 14.05.2001 | 27,2 | 27,25 | 26,82 | 27,13 |
| 15.05.2001 | 27,15 | 28,75 | 27,08 | 28,36 |
| 16.05.2001 | 27,985 | 29,605 | 27,975 | 29,5 |
| 17.05.2001 | 29,37 | 30,3 | 29,065 | 30,25 |
| 18.05.2001 | 29,915 | 30,475 | 29,73 | 29,985 |
| 21.05.2001 | 29,955 | 30,625 | 29,73 | 30,405 |
| 22.05.2001 | 30,24 | 31,17 | 30,24 | 31,035 |
| 23.05.2001 | 30,91 | 30,91 | 29,59 | 30 |
| 24.05.2001 | 30,25 | 31,505 | 28,8 | 31,375 |
| 25.05.2001 | 31,185 | 31,5 | 30,525 | 30,685 |
| 29.05.2001 | 30,33 | 30,375 | 29,325 | 29,575 |
| 30.05.2001 | 29,4 | 29,43 | 28,5 | 28,595 |
| 31.05.2001 | 28,595 | 28,875 | 27,66 | 28,44 |
| 01.06.2001 | 28,465 | 28,525 | 27,8 | 28,175 |
| 04.06.2001 | 28,075 | 28,62 | 28,06 | 28,17 |
| 05.06.2001 | 28,3 | 29,93 | 28,28 | 29,7 |
| 06.06.2001 | 29,675 | 29,735 | 29,225 | 29,445 |
| 07.06.2001 | 29,12 | 30,5 | 29,07 | 30,495 |
| 08.06.2001 | 30,11 | 30,305 | 29,765 | 29,87 |
| 11.06.2001 | 29,75 | 29,75 | 29 | 29,125 |
| 12.06.2001 | 28,89 | 29,125 | 28,17 | 29,125 |
| 13.06.2001 | 29,085 | 29,545 | 29,085 | 29,145 |
| 14.06.2001 | 29,125 | 29,125 | 27,625 | 27,805 |
| 15.06.2001 | 27,57 | 27,93 | 27,06 | 27,4 |
| 18.06.2001 | 27,425 | 27,62 | 27,175 | 27,41 |
| 19.06.2001 | 27,805 | 29,675 | 27,68 | 28,975 |
| 20.06.2001 | 28,86 | 28,86 | 23,1 | 27,425 |
| 21.06.2001 | 27,33 | 27,33 | 25,75 | 26,18 |
| 22.06.2001 | 26,455 | 26,725 | 25,625 | 25,91 |
| 25.06.2001 | 26,15 | 26,435 | 25,625 | 26,25 |
| 26.06.2001 | 25,6 | 26 | 23,95 | 25,4 |
| 27.06.2001 | 23,7 | 23,85 | 22,5 | 23,015 |
| 28.06.2001 | 23,175 | 23,75 | 22,805 | 22,975 |
| 29.06.2001 | 23,325 | 24,5 | 23,145 | 24,195 |
| 02.07.2001 | 24,005 | 24,005 | 22,475 | 23,25 |
| 03.07.2001 | 23 | 23,005 | 22,58 | 22,975 |
| 05.07.2001 | 22,9 | 22,965 | 22,275 | 22,535 |
| 06.07.2001 | 22,45 | 23,25 | 22,1 | 22,68 |
| 09.07.2001 | 22,725 | 22,855 | 22,44 | 22,73 |
| 10.07.2001 | 22,74 | 23,63 | 22,455 | 22,625 |
| 11.07.2001 | 22,57 | 22,575 | 21,76 | 22,025 |
| 12.07.2001 | 22,46 | 24,37 | 22,405 | 24,17 |
| 13.07.2001 | 23,98 | 25 | 23,53 | 24,4 |
| 16.07.2001 | 24 | 24,55 | 23,96 | 24,15 |
| 17.07.2001 | 23,795 | 24,75 | 23,135 | 24,495 |
| 18.07.2001 | 24,355 | 25,79 | 24,275 | 25,125 |
| 19.07.2001 | 25,245 | 26,79 | 25,13 | 26,1 |
| 20.07.2001 | 26,225 | 26,225 | 25,3 | 25,575 |
| 23.07.2001 | 25,565 | 25,83 | 24,975 | 25,18 |
| 24.07.2001 | 25,2 | 25,54 | 24,6 | 25,125 |
| 25.07.2001 | 25,195 | 25,28 | 24,525 | 24,7 |
| 26.07.2001 | 24,73 | 25,105 | 23,575 | 25,025 |
| 27.07.2001 | 24,99 | 25,535 | 24,52 | 25,265 |
| 30.07.2001 | 25,245 | 26,175 | 25,15 | 25,475 |
| 31.07.2001 | 25,625 | 26,62 | 25,475 | 25,875 |
| 01.08.2001 | 26,325 | 27,66 | 26,255 | 27,06 |
| 02.08.2001 | 27,125 | 27,46 | 26,56 | 26,76 |
| 03.08.2001 | 26,62 | 27,975 | 26,44 | 27,605 |
| 06.08.2001 | 27,175 | 27,45 | 26,605 | 26,79 |
| 07.08.2001 | 26,665 | 27,47 | 26,18 | 27,015 |
| 08.08.2001 | 26,99 | 27,345 | 26,45 | 26,84 |
| 09.08.2001 | 26,79 | 27,2 | 26,135 | 26,745 |
| 10.08.2001 | 26,72 | 26,72 | 25,07 | 26,15 |
| 13.08.2001 | 26,405 | 26,75 | 25,78 | 26,155 |
| 14.08.2001 | 26,29 | 26,83 | 26,085 | 26,75 |
| 15.08.2001 | 26,55 | 27,25 | 26,515 | 27,175 |
| 16.08.2001 | 26,795 | 26,85 | 26,32 | 26,55 |
| 17.08.2001 | 26,425 | 27,125 | 25,75 | 26,025 |
| 20.08.2001 | 26,025 | 26,3 | 25,825 | 26,11 |
| 21.08.2001 | 26,05 | 26,795 | 25,5 | 25,54 |
| 22.08.2001 | 25,795 | 26,025 | 25,15 | 25,575 |
| 23.08.2001 | 22,455 | 24,735 | 22,195 | 23,125 |
| 24.08.2001 | 23,255 | 24,17 | 22,9 | 23,925 |
| 27.08.2001 | 23,93 | 23,975 | 23,2 | 23,845 |
| 28.08.2001 | 23,72 | 24,125 | 23,5 | 23,72 |
| 29.08.2001 | 23,895 | 23,925 | 22,795 | 23,105 |
| 30.08.2001 | 23 | 23,565 | 22,35 | 22,73 |
| 31.08.2001 | 22,75 | 23,075 | 22,63 | 23,07 |
| 04.09.2001 | 23,09 | 23,695 | 22,45 | 22,74 |
| 05.09.2001 | 22,72 | 23,475 | 22,32 | 23,275 |
| 06.09.2001 | 23,13 | 23,13 | 21,675 | 21,75 |
| 07.09.2001 | 21,63 | 22,4 | 21,625 | 21,875 |
| 10.09.2001 | 21,845 | 22,26 | 21,725 | 22 |
| 17.09.2001 | 20,975 | 22,325 | 20,545 | 21,225 |
| 18.09.2001 | 21,5 | 21,525 | 20,26 | 20,325 |
| 19.09.2001 | 20,315 | 20,495 | 18,875 | 19,5 |
| 20.09.2001 | 19,275 | 19,275 | 18,575 | 18,75 |
| 21.09.2001 | 18,4 | 18,875 | 18,075 | 18,52 |
| 24.09.2001 | 18,805 | 20,195 | 18,8 | 19,805 |
| 25.09.2001 | 19,72 | 20,28 | 19,6 | 20,15 |
| 26.09.2001 | 19,975 | 20,135 | 19,445 | 19,455 |
| 27.09.2001 | 19,205 | 19,895 | 18,95 | 19,875 |
| 28.09.2001 | 19,925 | 20,75 | 19,76 | 20,055 |
| 01.10.2001 | 19,895 | 19,955 | 19 | 19,415 |
| 02.10.2001 | 19,4 | 20,405 | 19,365 | 20,08 |
| 03.10.2001 | 20,06 | 22,025 | 19,71 | 21,745 |
| 04.10.2001 | 22,04 | 22,33 | 20,955 | 21,01 |
| 05.10.2001 | 20,87 | 21,05 | 20,455 | 20,47 |
| 08.10.2001 | 20,455 | 21,175 | 19,885 | 21,085 |
| 09.10.2001 | 21,23 | 21,95 | 21,05 | 21,175 |
| 10.10.2001 | 20,84 | 21,385 | 19,975 | 21,255 |
| 11.10.2001 | 21,255 | 22,025 | 20,975 | 21,185 |
| 12.10.2001 | 21,005 | 21,26 | 20,71 | 21,09 |
| 15.10.2001 | 21,045 | 22,095 | 20,46 | 21,655 |
| 16.10.2001 | 21,845 | 22,265 | 21,46 | 22,215 |
| 17.10.2001 | 22,965 | 23,455 | 22,78 | 22,89 |
| 18.10.2001 | 22,9 | 22,995 | 22,26 | 22,875 |
| 19.10.2001 | 22,845 | 23,72 | 22,685 | 23,58 |
| 22.10.2001 | 23,625 | 24,82 | 23,425 | 24,585 |
| 23.10.2001 | 24,57 | 25,2 | 24,155 | 24,885 |
| 24.10.2001 | 24,835 | 24,88 | 23,975 | 24,45 |
| 25.10.2001 | 24,375 | 24,67 | 23,85 | 24,515 |
| 26.10.2001 | 24,4 | 24,995 | 24,365 | 24,7 |
| 29.10.2001 | 24,525 | 24,665 | 23,55 | 23,655 |
| 30.10.2001 | 23,63 | 24,375 | 22,645 | 23,79 |
| 31.10.2001 | 24,04 | 25,2 | 23,225 | 23,5 |
| 01.11.2001 | 23,595 | 24,35 | 23,55 | 24,22 |
| 02.11.2001 | 24,095 | 24,5 | 23,595 | 23,93 |
| 05.11.2001 | 23,995 | 25,125 | 23,975 | 24,955 |
| 06.11.2001 | 24,885 | 26,3 | 24,62 | 26,275 |
| 07.11.2001 | 26,1 | 26,205 | 25,195 | 25,49 |
| 08.11.2001 | 25,5 | 26,265 | 24,825 | 24,955 |
| 09.11.2001 | 24,86 | 25,365 | 24,4 | 24,73 |
| 12.11.2001 | 24,71 | 24,915 | 23,785 | 24,91 |
| 13.11.2001 | 24,92 | 25,87 | 24,88 | 25,17 |
| 14.11.2001 | 25,405 | 25,775 | 25,17 | 25,43 |
| 15.11.2001 | 25,18 | 26 | 24,975 | 25,53 |
| 16.11.2001 | 25,65 | 25,925 | 25,25 | 25,76 |
| 19.11.2001 | 25,645 | 26,235 | 25,6 | 26,185 |
| 20.11.2001 | 26,195 | 27,055 | 26,14 | 26,42 |
| 21.11.2001 | 26,38 | 26,985 | 26,365 | 26,745 |
| 23.11.2001 | 26,655 | 27,125 | 26,655 | 27,05 |
| 26.11.2001 | 27,075 | 29,575 | 27,05 | 29,125 |
| 27.11.2001 | 28,73 | 28,875 | 27,63 | 28,415 |
| 28.11.2001 | 28,335 | 28,605 | 27,325 | 27,575 |
| 29.11.2001 | 27,53 | 28 | 27,325 | 27,625 |
| 30.11.2001 | 27,63 | 28,34 | 27,49 | 27,515 |
| 03.12.2001 | 27,34 | 28,2 | 27,215 | 27,695 |
| 04.12.2001 | 24,1 | 27,05 | 23,875 | 26,515 |
| 05.12.2001 | 26,52 | 27,5 | 25,99 | 27,5 |
| 06.12.2001 | 27,255 | 28,105 | 27,125 | 27,805 |
| 07.12.2001 | 27,58 | 27,975 | 27,355 | 27,76 |
| 10.12.2001 | 27,6 | 28,56 | 27,525 | 28,05 |
| 11.12.2001 | 28,05 | 28,64 | 27,625 | 27,65 |
| 12.12.2001 | 27,77 | 27,84 | 27,225 | 27,33 |
| 13.12.2001 | 26,6 | 27,615 | 26,595 | 27,2 |
| 14.12.2001 | 27,06 | 27,57 | 27,055 | 27,485 |
| 17.12.2001 | 27,63 | 28,355 | 27,575 | 28,085 |
| 18.12.2001 | 28,09 | 28,985 | 28,075 | 28,825 |
| 19.12.2001 | 28,515 | 29,45 | 28,25 | 28,955 |
| 20.12.2001 | 28,895 | 29,34 | 28,505 | 28,71 |
| 21.12.2001 | 28,875 | 29,555 | 27,955 | 29,24 |
| 24.12.2001 | 29,125 | 29,15 | 28,69 | 29,005 |
| 26.12.2001 | 28,955 | 29,5 | 28,875 | 29,345 |
| 27.12.2001 | 29,42 | 29,445 | 28,96 | 29,305 |
| 28.12.2001 | 29,35 | 30,005 | 29,33 | 29,85 |
| 31.12.2001 | 29,75 | 29,86 | 29,525 | 29,535 |