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
Zoom Communications, Inc. logosu
ZM
Zoom Communications, Inc.
23:00:00
86.36 $
0.0000 (%0.00)
Önceki Kapanış: 87.39
Düşük₺85.01
Yüksek₺86.95
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ZM: Zoom Communications, Inc. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 262,4023
KAPANIŞ 262,6633

En Düşük

DÜŞÜK 65,8116

En Yüksek

YÜKSEK 588,84
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202068,869,23568,0268,72
03.01.202067,6268,6867,167,28
06.01.202066,6370,49565,811670,32
07.01.202070,2972,839169,3771,9
08.01.202071,8173,2971,0372,55
09.01.202073,997471,3572,62
10.01.202073,0873,872,2573,09
13.01.202073,8975,5873,874,03
14.01.202074,3275,11572,2673,16
15.01.202073,2877,7873,276,94
16.01.20207878,7975,1176,11
17.01.202076,6676,975,4975,56
21.01.202075,5677,1274,3276,73
22.01.202077,0777,105675,4675,61
23.01.202075,6775,9774,2174,47
24.01.202074,9776,18572,374673
27.01.202071,3372,131770,3270,44
28.01.20207172,4870,2671,51
29.01.202072,5174,1471,21373,58
30.01.202073,174,872,5574,54
31.01.202074,2776,6773,376,3
03.02.202077,6988,9477,5187,66
04.02.202091,0493,383,585,79
05.02.202085,7790,9783,75586,99
06.02.20208789,4485,2687,26
07.02.202087,2390,686,8188,64
10.02.202089,0989,9886,9189,67
11.02.20209090,587,9388,68
12.02.202088,6689,586,5288,28
13.02.202087,6191,938789,86
14.02.202090,8891,7189,8190,95
18.02.202093,0298,1492,496,39
19.02.2020100,32105,0899,75103,93
20.02.2020104110,75101,43105,29
21.02.2020104,03104,2998,09101,76
24.02.202097,811097,02105,01
25.02.2020108,52111,8104,4664107,08
26.02.2020109,943111,3105,6106,88
27.02.2020109,43118107,6113,55
28.02.2020121,07121,9397,37105
02.03.2020109,35114,4999102,5113,11
03.03.2020114,55119,2112,11117,47
04.03.2020118,51119,97113,11116,8
05.03.2020110,25129,83110125
06.03.2020119,65122107114,32
09.03.2020105116,5100,88113,75
10.03.2020113,8113,8105108,49
11.03.2020108,41113,99107110,3
12.03.2020106,25113,8712104,39109,47
13.03.2020113113,8104,16107,47
16.03.2020105119,87103,2107,86
17.03.2020107,33113,83102111,1
18.03.2020111119108,85118,71
19.03.2020122,95132,23119,1123,77
20.03.2020129135,98124130,55
23.03.2020141,9965164,94137,25159,56
24.03.2020154155133,88135,18
25.03.2020140,105149136,2138,11
26.03.2020140,51146,65138,2141,15
27.03.2020145,7154,97145,6151,7
30.03.2020160,76161,69147,2150,88
31.03.2020147,02149,79143,3568146,12
01.04.2020144,5144,6135,18137
02.04.2020125,3133,4889114,5121,93
03.04.2020124,3128,48120,11128,2
06.04.2020113,63125,1747108,5301122,94
07.04.2020118,005118,44109,5707113,75
08.04.2020115,02125,8779112,5117,81
09.04.2020117,8125,5114124,51
13.04.2020127136,86125,6035135,92
14.04.2020141,07145,2139,01141,89
15.04.2020141,71152,57140151,56
16.04.2020149,92154,25146,8150,26
17.04.2020147,91153,7894144,03150,06
20.04.2020153,3155148,2535148,99
21.04.2020151,42154,75138,36143,27
22.04.2020147,1152,28145,1150,25
23.04.2020154,01169,75153,49169,09
24.04.2020177,15181,5158,3158,8
27.04.2020156,59167,85155164,6
28.04.2020165166155,25156,72
29.04.2020147,98151143,38146,48
30.04.2020139,99143,8133,6801135,17
01.05.2020136141,63132,67138,56
04.05.2020140,77144,98140,4495143,44
05.05.2020144,43148,44140,86144,82
06.05.2020145,47150,74144,09149,59
07.05.2020154,84162154,04157,8
08.05.2020160161,16152,7046155,4
11.05.2020159,43168158166,48
12.05.2020168168,23160,05161,04
13.05.2020163,61171,5159,17167,14
14.05.2020168,26170,8162,89167,91
15.05.2020166,75175,44166,56174,83
18.05.2020170,03173,44162,6418164,69
19.05.2020167173,86166,21173,68
20.05.2020173,53175,64170,53175,48
21.05.2020175,96177,8168,36172,03
22.05.2020171,86175,89170,2171,06
26.05.2020169,1169,69163,12164
27.05.2020158,01162,22149,16161,97
28.05.2020159,23169,4159,2163,55
29.05.2020168179,99167,86179,48
01.06.2020183,18205,87183204,15
02.06.2020210,25212,69197,32208,08
03.06.2020211,7224,46202,32223,87
04.06.2020221223207,6210,35
05.06.2020200,11208,94196,1207,6
08.06.2020204,35211,44198,66209,83
09.06.2020209,83210,59202,93205,43
10.06.2020208,89221,53208,26221,02
11.06.2020219,18232218,5222,07
12.06.2020224,79231,45216,75219,52
15.06.2020227,84239,59226,38239,02
16.06.2020235,99243,5231,8206242,56
17.06.2020243,18243,88235,12236,76
18.06.2020240,39242,61238,22241,57
19.06.2020241,64243,57238,7035243,48
22.06.2020247,465254,9247,29251,27
23.06.2020251,26254,775247,57252,81
24.06.2020254,5258,75248,6255,9
25.06.2020258,23260,29252,6601259,51
26.06.2020260,52261,62250,36256,8
29.06.2020254,97255,9243,59248,56
30.06.2020249,87256,83248,35253,54
01.07.2020251,35261247,21259,13
02.07.2020261263,8258261,74
06.07.2020265275,08259,32261
07.07.2020261,55266,45258,1262,1
08.07.2020263,8268,5281261,29266,32
09.07.2020269,01272,7264,22269,52
10.07.2020271,77278,16268,64275,87
13.07.2020278,63281256,3376260,3
14.07.2020260,96265,33240,45260,01
15.07.2020253,7257,5248,12256,22
16.07.2020250,39253243,43248,54
17.07.2020247,17250,9368241,29246,54
20.07.2020246,4865271,35245,99268,58
21.07.2020268,75269,75258,2260,44
22.07.2020261,95265,4255,81261,18
23.07.2020260,84264,9249,21251,5
24.07.2020246,2250,21237,2246,56
27.07.2020249,28252,97246,22252,33
28.07.2020252,7258,91251,32252,18
29.07.2020255,55259,93251,15252,39
30.07.2020250,3135256,3263239,32250
31.07.2020253,5255,2248,3601253,91
03.08.2020256,83271,1256,11268
04.08.2020268269,19262267,34
05.08.2020266,29275,0939262,52272,9
06.08.2020273,87274,48263,91268,25
07.08.2020266,45268252,79258,73
10.08.2020259,14261,44244,54250
11.08.2020245,48245,48230231,04
12.08.2020232,3239,4230,75236,72
13.08.2020238,15250,1238,15247,25
14.08.2020249,44252,4299242,4244,91
17.08.2020248,7267,94248,51266,15
18.08.2020271,72277,78265,5276,8
19.08.2020274,6849279,59270,3221273,51
20.08.2020274,45290,88273,99290,69
21.08.2020291295,97286,9442289,68
24.08.2020293293,87274,1059282,28
25.08.2020279293,7216275,8101290,44
26.08.2020293302290,85295,27
27.08.2020295,69301,52290,33294,68
28.08.2020299,22303,58297,26299,27
31.08.2020304,01325,8998301,27325,1
01.09.2020439,51478410,68457,69
02.09.2020445,67445,67410423,56
03.09.2020399,55409,9367381,32
04.09.2020375,5386,01346,76369,89
08.09.2020350,7365,4999345,68350,88
09.09.2020369,75394,7992362,1234389,65
10.09.2020400407,82378,36384,48
11.09.2020389,13400,7504373,05383
14.09.2020391,7449404,36386,13403,51
15.09.2020410413,5391,0501410,94
16.09.2020406,2738419,42404,22408,17
17.09.2020389417,82387413,125
18.09.2020419,8442407,5438,73
21.09.2020434470434468,47
22.09.2020477494,8999458,75492,6
23.09.2020489,49529,74483,2534500,53
24.09.2020487,01502,25457,69464,98
25.09.2020474,87500474,87496,5
28.09.2020502,41519,77479,57487,66
29.09.2020488,13489,8463465,5
30.09.2020464,21481,5552462470,11
01.10.2020477483,73465482,99
02.10.2020485,005507,4899481482,23
05.10.2020493,97496,9475,26485,37
06.10.2020480,51487,8999473,2229478,25
07.10.2020482,5487,5477,11480,61
08.10.2020484489,49475,58478,55
09.10.2020487,99498,9484,08492,41
12.10.2020501,43506,11490,4779491,54
13.10.2020494520493518,79
14.10.2020518,78519,8498,6509,25
15.10.2020509,08540,05506,5536,4
16.10.2020544565,45543,25559
19.10.2020572,5588,84562,55568,34
20.10.2020572,33575,69534,59537,02
21.10.2020535,88551,66511,78513,19
22.10.2020521,78530,4299503,47520,54
23.10.2020522,33526,9999505,41511,52
26.10.2020520,4885541,105510,31517,79
27.10.2020525,22540513,3538,99
28.10.2020549,5553,8594511,5001516,01
29.10.2020521,19525,455483,5489,68
30.10.2020481,5495,95457,0201460,91
02.11.2020462,29477440453
03.11.2020456,3284461,88445,01451,51
04.11.2020471,92484,94455,4483,7
05.11.2020497,99499,35480,761496,73
06.11.2020494,66505,88482,73500,11
09.11.2020433446,47402413,24
10.11.2020412,5035414,45366,28376,01
11.11.2020391,65419,8385413,34
12.11.2020427,85435,75419,61428,64
13.11.2020425,99428,4685396,87403,58
16.11.2020382,6400,8375,1399,15
17.11.2020406,29411,5396,32401,63
18.11.2020399423,5390,22415,04
19.11.2020408,99427,89407,5414,29
20.11.2020418,55445,3415,56439,6
23.11.2020432,01436,513417,88430,28
24.11.2020421,505438,8323420,01427,55
25.11.2020435,85448,48433,3301443,72
27.11.2020453,99472,04449471,61
30.11.2020485,7486,83460478,36
01.12.2020434,72434,99401,72406,31
02.12.2020399424,55394,57412,86
03.12.2020413419,17405,02413,54
04.12.2020409,26418,88408,1861410,01
07.12.2020411416,8405,4538407,85
08.12.2020408,87419,5406,75412
09.12.2020406,7478409,99381,5385,36
10.12.2020382,73399380,27397,96
11.12.2020395,35397,3393384,6136397,01
14.12.2020388,95396,75376,68395,99
15.12.2020398,505410,32395,08399,43
16.12.2020400,4861406,5579393,46404
17.12.2020408,72409,03399,56401,62
18.12.2020403,8408,11398,25406,01
21.12.2020418,07427,7594404,58408,97
22.12.2020408,5413,5396,5409
23.12.2020402402,6378,58383,88
24.12.2020383,88384,88375375,17
28.12.2020370,4373,28349,0197351,39
29.12.2020350,6597359,9072350,13353,75
30.12.2020358,42358,7345,4353,4
31.12.2020351,77351,83336,1337,32