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
Synopsys, Inc. logosu
SNPS
Synopsys, Inc.
23:00:01
455.51 $
0.0000 (%0.00)
Önceki Kapanış: 461.74
Düşük₺452.325
Yüksek₺466.059
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SNPS: Synopsys, Inc. Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 76,1513
KAPANIŞ 76,1811

En Düşük

DÜŞÜK 59,04

En Yüksek

YÜKSEK 94,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.201759,2759,759,0459,37
04.01.201759,3760,0359,3759,57
05.01.201759,6160,1859,5259,79
06.01.201759,7360,3259,4160
09.01.201759,8260,3759,630660,08
10.01.201760,3460,9460,1260,69
11.01.201760,6661,2160,660,91
12.01.201760,6160,9359,8560,88
13.01.201761,1261,4460,8761,34
17.01.201761,0561,2460,4460,74
18.01.201760,826160,5160,76
19.01.201760,7761,3960,6760,91
20.01.201760,8961,560,7460,77
23.01.201760,5860,9160,4160,83
24.01.201761,162,5561,162,41
25.01.201762,5862,8462,462,68
26.01.201762,762,9562,0162,2
27.01.201762,1762,5162,1562,5
30.01.201762,0362,6261,5662,62
31.01.201762,7262,9262,1262,89
01.02.201763,0663,1962,2462,62
02.02.201762,764,2262,764,18
03.02.201764,3865,2364,2564,9
06.02.201764,9465,3964,534665,17
07.02.201765,365,5765,0565,2
08.02.201765,2265,2864,7564,79
09.02.20176565,6164,862165,44
10.02.201765,5865,6265,07565,29
13.02.201765,5766,189965,3665,98
14.02.201765,6765,9865,3165,84
15.02.201765,6466,4765,5666,26
16.02.201771,7373,0870,1870,66
17.02.201770,0370,858669,1870,51
21.02.201770,0571,0468,7970,98
22.02.201770,871,3570,3171,26
23.02.201771,4971,7270,7571,22
24.02.201770,6672,0870,6672,06
27.02.201771,8272,6371,8272,26
28.02.20177272,1471,4171,44
01.03.201771,4472,3771,4272,24
02.03.201771,8771,9270,8571,01
03.03.201770,8471,2770,571,03
06.03.201770,771,107570,670,75
07.03.201770,6471,3670,571,08
08.03.201770,9471,7270,92571,35
09.03.201771,471,6171,1271,39
10.03.201771,6471,8971,371,83
13.03.201771,872,2871,703872,09
14.03.201772,0572,0570,3770,76
15.03.201771,0871,0869,4270,25
16.03.201770,671,4970,670,76
17.03.201771,5171,5670,9971,14
20.03.201771,1371,7570,9671,52
21.03.201771,5272,1470,4270,61
22.03.201770,4271,1670,4271,07
23.03.201771,2671,6571,0471,22
24.03.201771,571,7670,971,15
27.03.201770,7771,6170,37171,36
28.03.201771,2972,2171,2671,96
29.03.201771,7172,3571,7172,25
30.03.201772,0572,2872,0272,21
31.03.201772,0672,4271,9372,13
03.04.201772,4372,7471,570572,2
04.04.201772,0772,5371,8471,98
05.04.201771,9372,3771,3471,45
06.04.201771,5771,8871,271,34
07.04.201771,2571,5571,1371,46
10.04.201771,3871,7771,271,34
11.04.201771,2571,4470,9771,44
12.04.201771,8371,970,8670,97
13.04.201770,9371,4570,62570,93
17.04.201771,1171,3870,9871,13
18.04.201770,971,8470,8571,76
19.04.201771,8772,4571,7772,23
20.04.201772,3772,6872,2272,56
21.04.201772,5172,6972,372,6
24.04.201773,2474,2273,1573,85
25.04.201773,9774,1673,2873,34
26.04.201773,5373,5373,0973,25
27.04.201773,3574,0473,3573,66
28.04.201773,6973,7773,3473,7
01.05.201773,8774,0673,5573,94
02.05.20177474,169273,6173,75
03.05.201773,673,9273,4673,82
04.05.201774,0974,2873,7974
05.05.201774,0374,373,8874,28
08.05.201774,274,373,48573,8
09.05.201773,9474,407773,9274,12
10.05.201774,2274,5673,9874,54
11.05.201774,3174,6374,174,49
12.05.201774,4874,7674,374,42
15.05.201774,5275,0974,574,96
16.05.201775,0875,1974,775,12
17.05.201774,774,838973,3973,395
18.05.20177575,3470,8770,93
19.05.20177171,4970,5570,99
22.05.201771,0772,3271,0172,25
23.05.201772,4873,1172,0472,6
24.05.201772,9673,2272,3673,03
25.05.201773,1373,7172,9173,53
26.05.201773,8574,7173,6274,37
30.05.201774,3174,747474,7
31.05.201774,787574,49574,87
01.06.201775,0375,4174,5374,93
02.06.201775,1375,9974,9975,82
05.06.201775,6176,2575,6175,76
06.06.201775,7176,4375,4175,81
07.06.201776,2376,3375,5876,07
08.06.201776,1276,4575,7276,12
09.06.201775,9576,5774,4374,93
12.06.201774,3974,7673,0573,89
13.06.201774,1274,6773,9574,66
14.06.201774,9574,9673,7174,34
15.06.201774,1174,1173,1374,02
16.06.201773,7774,32573,5873,78
19.06.201773,7375,17573,7274,71
20.06.201774,4575,2774,4574,61
21.06.201774,9574,9874,1474,65
22.06.201774,7574,9274,0474,59
23.06.201774,5974,8774,3174,36
26.06.201774,3674,93574,2674,52
27.06.201774,3974,81573,6173,65
28.06.201773,9874,4673,6574,26
29.06.201774,0474,2572,472,97
30.06.201773,0273,3572,75572,93
03.07.201773,3773,4472,0872,12
05.07.201772,4372,9972,050172,74
06.07.201772,4872,65571,9472,53
07.07.201772,6773,5372,2673,15
10.07.201773,0573,84173,0473,5
11.07.201773,5173,8973,035873,54
12.07.20177475,2573,425775,16
13.07.201775,1675,4374,7174,89
14.07.201775,0475,4174,6775,27
17.07.201775,375,8375,0275,64
18.07.201775,4975,6975,1675,66
19.07.201775,8576,5175,7476,41
20.07.201776,4876,5675,4975,82
21.07.201775,5976,1875,5975,91
24.07.201775,9576,3675,8176,34
25.07.201776,376,9776,18576,4
26.07.201776,5777,2576,4776,69
27.07.201776,8577,2975,6176,36
28.07.201776,2376,6875,9876,43
31.07.201776,676,8976,0876,57
01.08.201776,976,976,3776,77
02.08.201776,9676,9675,6376,04
03.08.201776,1176,2875,5376,1
04.08.201776,0676,6475,8276,61
07.08.201776,6977,2276,4877,15
08.08.201777,1377,5576,7576,82
09.08.201776,4577,0576,228876,85
10.08.201776,5676,695275,5975,65
11.08.20177676,575,6376,27
14.08.201776,8677,49576,8377,28
15.08.201777,4978,9776,9578,23
16.08.201778,3179,4578,0679,09
17.08.201776,7279,6676,612576,76
18.08.201776,8378,00576,7177,22
21.08.201777,3278,01577,1677,95
22.08.201778,2278,9477,8978,84
23.08.201778,5778,9478,5178,53
24.08.201778,6878,7877,9178,55
25.08.201778,7579,3678,4378,49
28.08.201778,8379,0378,4778,79
29.08.201778,1478,98897878,8
30.08.201778,7179,8678,6779,6
31.08.201779,7580,4579,5780,42
01.09.201780,0580,780,0580,41
05.09.201779,9280,3879,2880,01
06.09.201780,0780,190179,5280
07.09.201780,1280,5579,7879,79
08.09.201779,7879,9679,3379,54
11.09.201779,9380,4979,3479,6
12.09.201779,6279,68578,6679,57
13.09.201779,3779,3778,8879,1
14.09.201779,0180,4678,7380,21
15.09.201780,1380,4879,5279,8
18.09.201779,9480,5979,8880,43
19.09.201780,681,5780,4781,15
20.09.20178181,2380,180,7
21.09.201780,7380,879,7680,06
22.09.201779,7280,6579,7280,36
25.09.201780,1980,2779,0479,42
26.09.201779,7180,027979,15
27.09.201779,580,1379,3979,83
28.09.201779,6379,9979,150179,88
29.09.201779,9480,5579,6980,53
02.10.201780,6781,5480,6781,18
03.10.201781,2781,5381,0481,27
04.10.201781,1381,9380,9481,89
05.10.20178282,1681,5282,07
06.10.201782,0382,54581,5282,48
09.10.201782,4882,8482,40182,71
10.10.201782,5782,7482,1882,68
11.10.201782,6683,4182,6582,86
12.10.201783,184,938384,74
13.10.201784,968584,384,61
16.10.201784,684,99584,0584,07
17.10.201783,778483,4783,72
18.10.201783,783,72582,7283,18
19.10.201782,6983,3982,4483,38
20.10.201783,7284,5583,6484,32
23.10.201784,5384,9884,1884,28
24.10.201784,3184,9583,9284,77
25.10.201785,4586,8185,2285,69
26.10.201785,998785,7486,81
27.10.201787,1287,4786,1387,19
30.10.201786,8787,1886,0586,26
31.10.201786,5886,6986,1486,52
01.11.201787,0787,2185,7186,12
02.11.201786,1687,0186,0586,95
03.11.201786,7687,5286,5686,92
06.11.201786,9687,4786,0287,22
07.11.201787,487,9186,7586,91
08.11.201786,8987,2486,887,07
09.11.201786,4886,95585,6886,9
10.11.201786,4187,3486,2887,28
13.11.201787,0887,9487,0587,82
14.11.201787,5488,0887,2787,76
15.11.201787,3688,0887,0887,63
16.11.201788,0689,2387,91289,04
17.11.201788,8989,488,3588,36
20.11.201788,5189,0388,4288,9
21.11.201789,2889,8189,0589,38
22.11.201789,2989,5688,8889,34
24.11.201789,5590,3389,4690,15
27.11.201790,0890,0889,0889,23
28.11.201789,8490,3189,389,8
29.11.201789,789,7486,470186,77
30.11.201794,794,890,3690,38
01.12.201790,4291,1988,2990,32
04.12.201790,6291,445387,7187,72
05.12.201787,4689,0187,0187,34
06.12.201787,2788,7986,7788,65
07.12.201789,0590,5488,5590,33
08.12.201790,6791,3290,3290,51
11.12.201790,429189,4389,56
12.12.201787,4488,5386,779287,58
13.12.201788,0589,287,8888,25
14.12.201788,589,0387,5387,98
15.12.201788,2488,8487,5187,86
18.12.201788,789,5487,718387,92
19.12.201787,8788,5587,4188,37
20.12.201788,4688,4686,9487,1
21.12.201787,5887,8186,2386,48
22.12.201786,486,485,3485,82
26.12.201785,6585,9185,22585,35
27.12.201785,586,2385,0585,71
28.12.20178686,0485,1785,65
29.12.201785,5786,1685,2285,24