DIS
The Walt Disney Company
23:01:37
103.89 $
0.0000 (%0.00)
Önceki Kapanış: 100.86
Düşük₺100.83
Yüksek₺104.22
DIS: The Walt Disney Company Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 26,3686
KAPANIŞ 26,3882
En Düşük
DÜŞÜK 15,47
En Yüksek
YÜKSEK 34,74
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2001 | 28,07 | 28,39 | 27,58 | 27,89 |
| 03.01.2001 | 28,57 | 31,32 | 27,95 | 31,01 |
| 04.01.2001 | 30,94 | 33,38 | 30,82 | 31,88 |
| 05.01.2001 | 32,44 | 32,57 | 31,26 | 31,44 |
| 08.01.2001 | 31,44 | 31,51 | 29,51 | 30,07 |
| 09.01.2001 | 30,32 | 30,94 | 29,82 | 30,07 |
| 10.01.2001 | 30,13 | 30,51 | 29,82 | 30,32 |
| 11.01.2001 | 30,57 | 31,32 | 29,26 | 29,45 |
| 12.01.2001 | 30,45 | 31,82 | 29,7 | 31,51 |
| 16.01.2001 | 31,88 | 33,19 | 31,76 | 33 |
| 17.01.2001 | 32,63 | 33,94 | 32,5 | 33,32 |
| 18.01.2001 | 32,82 | 33,38 | 32,01 | 33,07 |
| 19.01.2001 | 32,94 | 33,38 | 32,32 | 32,63 |
| 22.01.2001 | 31,07 | 31,26 | 30,45 | 31,07 |
| 23.01.2001 | 30,7 | 31,19 | 29,82 | 29,95 |
| 24.01.2001 | 30,38 | 31,01 | 29,82 | 30,45 |
| 25.01.2001 | 30,7 | 30,7 | 29,95 | 30,01 |
| 26.01.2001 | 29,88 | 29,88 | 29,26 | 29,76 |
| 29.01.2001 | 29,82 | 30,94 | 29,52 | 30,76 |
| 30.01.2001 | 30,74 | 31,24 | 29,9 | 30,84 |
| 31.01.2001 | 30,45 | 30,86 | 30,28 | 30,4 |
| 01.02.2001 | 30,4 | 31,64 | 30,21 | 31,44 |
| 02.02.2001 | 31,19 | 31,19 | 30,5 | 30,7 |
| 05.02.2001 | 30,26 | 30,74 | 29,76 | 30,38 |
| 06.02.2001 | 31,14 | 32,04 | 30,94 | 31,55 |
| 07.02.2001 | 31,15 | 32,79 | 30,94 | 30,94 |
| 08.02.2001 | 31,04 | 32,44 | 31,02 | 32,07 |
| 09.02.2001 | 31,59 | 32,07 | 31,19 | 31,89 |
| 12.02.2001 | 31,89 | 32,92 | 31,81 | 32,45 |
| 13.02.2001 | 32,64 | 32,84 | 31,24 | 31,44 |
| 14.02.2001 | 31,84 | 31,85 | 30,7 | 31,09 |
| 15.02.2001 | 31,44 | 32,44 | 31,19 | 32,35 |
| 16.02.2001 | 32,91 | 32,91 | 31,19 | 31,95 |
| 20.02.2001 | 31,94 | 32,04 | 31,07 | 31,09 |
| 21.02.2001 | 31,04 | 31,94 | 31,04 | 31,45 |
| 22.02.2001 | 31,64 | 31,64 | 30,55 | 30,94 |
| 23.02.2001 | 30,94 | 30,96 | 29,55 | 30,25 |
| 26.02.2001 | 30,1 | 31,34 | 29,85 | 31,34 |
| 27.02.2001 | 31,06 | 31,06 | 30,06 | 30,7 |
| 28.02.2001 | 31,09 | 31,18 | 30,21 | 30,89 |
| 01.03.2001 | 29,98 | 30,94 | 29,87 | 30,29 |
| 02.03.2001 | 29,47 | 30,15 | 28,63 | 29,94 |
| 05.03.2001 | 29,73 | 29,95 | 29,25 | 29,48 |
| 06.03.2001 | 29,82 | 29,85 | 29,05 | 29,68 |
| 07.03.2001 | 30,35 | 30,35 | 29,85 | 29,93 |
| 08.03.2001 | 29,95 | 30,32 | 29,7 | 29,8 |
| 09.03.2001 | 29,5 | 30,12 | 29,35 | 29,67 |
| 12.03.2001 | 29,25 | 29,34 | 26,95 | 27,46 |
| 13.03.2001 | 27,2 | 28,13 | 26,87 | 27,97 |
| 14.03.2001 | 26,25 | 28 | 26,25 | 27,04 |
| 15.03.2001 | 27,01 | 28,07 | 26,95 | 27,95 |
| 16.03.2001 | 27,15 | 27,94 | 27,01 | 27,47 |
| 19.03.2001 | 27,7 | 28,15 | 27,26 | 27,96 |
| 20.03.2001 | 28,18 | 28,18 | 26,59 | 26,86 |
| 21.03.2001 | 26,45 | 27,85 | 26,42 | 27,33 |
| 22.03.2001 | 26,67 | 27,45 | 26,01 | 26,92 |
| 23.03.2001 | 27,05 | 27,94 | 26,5 | 27,77 |
| 26.03.2001 | 27,95 | 28,45 | 27,2 | 27,87 |
| 27.03.2001 | 27,87 | 29,71 | 27,83 | 29,15 |
| 28.03.2001 | 27,95 | 28,46 | 27,44 | 28,31 |
| 29.03.2001 | 27,55 | 28,42 | 27,3 | 28,05 |
| 30.03.2001 | 28,15 | 28,8 | 27,58 | 28,55 |
| 02.04.2001 | 28,25 | 28,92 | 27,84 | 27,92 |
| 03.04.2001 | 27,25 | 27,68 | 26,42 | 27,05 |
| 04.04.2001 | 27,05 | 27,45 | 26,8 | 27,05 |
| 05.04.2001 | 27,45 | 28,24 | 27,12 | 28,03 |
| 06.04.2001 | 27,99 | 28,44 | 27,52 | 28,44 |
| 09.04.2001 | 28,44 | 28,85 | 28 | 28,55 |
| 10.04.2001 | 28,75 | 29,59 | 28,61 | 29,2 |
| 11.04.2001 | 29,15 | 29,2 | 28,27 | 28,58 |
| 12.04.2001 | 28,45 | 29,14 | 28,15 | 29,04 |
| 16.04.2001 | 28,9 | 29,6 | 28,86 | 29,11 |
| 17.04.2001 | 28,86 | 29,95 | 28,78 | 29,95 |
| 18.04.2001 | 29,95 | 31,92 | 29,65 | 31,84 |
| 19.04.2001 | 31,69 | 31,94 | 31,15 | 31,82 |
| 20.04.2001 | 31,24 | 31,61 | 30,46 | 31,3 |
| 23.04.2001 | 31,3 | 31,3 | 29,85 | 29,98 |
| 24.04.2001 | 29,5 | 29,94 | 28,53 | 28,53 |
| 25.04.2001 | 29,35 | 30,88 | 28,8 | 30,75 |
| 26.04.2001 | 31,64 | 31,91 | 30,94 | 31,46 |
| 27.04.2001 | 31,69 | 31,84 | 30,45 | 30,87 |
| 30.04.2001 | 30,74 | 31,39 | 30,2 | 30,2 |
| 01.05.2001 | 30,45 | 31,44 | 30,23 | 30,5 |
| 02.05.2001 | 30,94 | 31,79 | 30,65 | 31,19 |
| 03.05.2001 | 31,34 | 31,34 | 30,52 | 30,9 |
| 04.05.2001 | 30,77 | 30,94 | 30,25 | 30,85 |
| 07.05.2001 | 30,85 | 31,11 | 30,3 | 30,93 |
| 08.05.2001 | 30,76 | 30,92 | 30,31 | 30,51 |
| 09.05.2001 | 30 | 30,28 | 29,8 | 29,8 |
| 10.05.2001 | 30,4 | 31,19 | 30,18 | 31,02 |
| 11.05.2001 | 30,89 | 31,64 | 30,81 | 31,21 |
| 14.05.2001 | 31,1 | 31,62 | 30,7 | 30,89 |
| 15.05.2001 | 30,68 | 31,34 | 30,51 | 31,04 |
| 16.05.2001 | 31,04 | 32,44 | 30,25 | 32 |
| 17.05.2001 | 32,18 | 33,19 | 31,94 | 32,45 |
| 18.05.2001 | 32,14 | 32,62 | 32,06 | 32,54 |
| 21.05.2001 | 33,67 | 34,55 | 33,44 | 34,22 |
| 22.05.2001 | 33,86 | 34,74 | 33,6 | 34,44 |
| 23.05.2001 | 34,29 | 34,3 | 33,04 | 33,05 |
| 24.05.2001 | 33,12 | 33,87 | 33,04 | 33,24 |
| 25.05.2001 | 32,94 | 32,95 | 32,1 | 32,58 |
| 29.05.2001 | 32,04 | 32,79 | 31,94 | 32,56 |
| 30.05.2001 | 32,12 | 32,39 | 31,59 | 31,72 |
| 31.05.2001 | 31,52 | 31,99 | 31,28 | 31,56 |
| 01.06.2001 | 31,47 | 31,74 | 31,13 | 31,66 |
| 04.06.2001 | 31,54 | 31,69 | 31,15 | 31,56 |
| 05.06.2001 | 31,34 | 31,57 | 31,07 | 31,29 |
| 06.06.2001 | 31,54 | 31,82 | 31,3 | 31,54 |
| 07.06.2001 | 31,54 | 32,35 | 31,48 | 32,09 |
| 08.06.2001 | 32,04 | 32,19 | 31,33 | 31,79 |
| 11.06.2001 | 31,54 | 31,69 | 31,01 | 31,45 |
| 12.06.2001 | 30,97 | 31,67 | 30,63 | 31,43 |
| 13.06.2001 | 30,99 | 31,37 | 30,45 | 30,74 |
| 14.06.2001 | 30,45 | 30,76 | 29,6 | 29,81 |
| 15.06.2001 | 29,51 | 29,75 | 29,21 | 29,65 |
| 18.06.2001 | 29,25 | 29,5 | 28,85 | 28,98 |
| 19.06.2001 | 29,2 | 29,55 | 28,79 | 28,8 |
| 20.06.2001 | 28,3 | 29,49 | 28,25 | 29,2 |
| 21.06.2001 | 29,2 | 30,24 | 28,89 | 30,05 |
| 22.06.2001 | 29,95 | 29,95 | 28,7 | 29,14 |
| 25.06.2001 | 29,14 | 29,14 | 28,24 | 28,94 |
| 26.06.2001 | 28,55 | 28,93 | 27,9 | 28,2 |
| 27.06.2001 | 27,55 | 28,32 | 27,3 | 28,1 |
| 28.06.2001 | 28,22 | 28,84 | 28,05 | 28,29 |
| 29.06.2001 | 28,29 | 28,94 | 27,71 | 28,84 |
| 02.07.2001 | 28,5 | 28,97 | 28,02 | 28,69 |
| 03.07.2001 | 28,65 | 28,68 | 28,2 | 28,3 |
| 05.07.2001 | 28,31 | 28,62 | 28,05 | 28,14 |
| 06.07.2001 | 27,91 | 28,07 | 27,22 | 27,66 |
| 09.07.2001 | 27,66 | 28,1 | 27,36 | 27,64 |
| 10.07.2001 | 27,6 | 27,75 | 26,96 | 27,05 |
| 11.07.2001 | 27,05 | 28,15 | 27,05 | 27,95 |
| 12.07.2001 | 28 | 28,04 | 26,76 | 27,57 |
| 13.07.2001 | 27,82 | 28,25 | 27,48 | 28,14 |
| 16.07.2001 | 28,55 | 28,57 | 27,43 | 27,55 |
| 17.07.2001 | 27,7 | 28,25 | 27,37 | 28,25 |
| 18.07.2001 | 27,6 | 27,7 | 26,85 | 26,96 |
| 19.07.2001 | 27,7 | 27,7 | 26,72 | 27,1 |
| 20.07.2001 | 27,1 | 27,35 | 26,78 | 26,95 |
| 23.07.2001 | 26,95 | 27,23 | 26,71 | 26,83 |
| 24.07.2001 | 26,58 | 26,83 | 25,98 | 26,1 |
| 25.07.2001 | 26,05 | 26,6 | 26,02 | 26,42 |
| 26.07.2001 | 26,65 | 27,05 | 26,25 | 26,85 |
| 27.07.2001 | 26,9 | 27,3 | 26,78 | 26,98 |
| 30.07.2001 | 27,22 | 27,35 | 26,35 | 26,55 |
| 31.07.2001 | 26,57 | 26,79 | 26,13 | 26,3 |
| 01.08.2001 | 26,5 | 26,81 | 26,21 | 26,62 |
| 02.08.2001 | 27 | 27,12 | 26,35 | 26,45 |
| 03.08.2001 | 27,05 | 27,45 | 26,55 | 26,55 |
| 06.08.2001 | 26,65 | 26,97 | 26,57 | 26,78 |
| 07.08.2001 | 26,78 | 27,6 | 26,71 | 27,25 |
| 08.08.2001 | 27,22 | 27,34 | 26,76 | 26,97 |
| 09.08.2001 | 26,97 | 27,93 | 26,75 | 27,19 |
| 10.08.2001 | 27 | 27,47 | 26,82 | 27,35 |
| 13.08.2001 | 27,35 | 27,54 | 27,1 | 27,19 |
| 14.08.2001 | 27,19 | 27,43 | 26,96 | 27,03 |
| 15.08.2001 | 26,95 | 27,23 | 26,51 | 26,57 |
| 16.08.2001 | 26,45 | 26,5 | 26,1 | 26,4 |
| 17.08.2001 | 26,4 | 26,65 | 25,06 | 25,6 |
| 20.08.2001 | 25,65 | 25,93 | 25,45 | 25,85 |
| 21.08.2001 | 25,93 | 26,29 | 25,6 | 25,75 |
| 22.08.2001 | 25,75 | 26,34 | 25,57 | 26,06 |
| 23.08.2001 | 25,85 | 26,26 | 25,83 | 26,1 |
| 24.08.2001 | 26,12 | 26,8 | 26 | 26,6 |
| 27.08.2001 | 26,75 | 26,88 | 26,34 | 26,35 |
| 28.08.2001 | 26,35 | 26,58 | 25,6 | 25,71 |
| 29.08.2001 | 25,83 | 25,83 | 25,3 | 25,36 |
| 30.08.2001 | 25,31 | 25,6 | 24,38 | 24,59 |
| 31.08.2001 | 24,52 | 25,47 | 24,52 | 25,38 |
| 04.09.2001 | 25,06 | 26 | 24,96 | 25,66 |
| 05.09.2001 | 25,41 | 25,79 | 25,06 | 25,31 |
| 06.09.2001 | 24,98 | 25,35 | 24,19 | 24,45 |
| 07.09.2001 | 24,06 | 24,36 | 23,11 | 24,07 |
| 10.09.2001 | 23,46 | 23,95 | 23,21 | 23,54 |
| 17.09.2001 | 18,97 | 20,96 | 18,82 | 19,22 |
| 18.09.2001 | 19,95 | 19,96 | 17,72 | 18,37 |
| 19.09.2001 | 18,22 | 18,67 | 16,78 | 18,47 |
| 20.09.2001 | 17,87 | 18,3 | 15,47 | 16,95 |
| 21.09.2001 | 16,47 | 18,17 | 15,99 | 17,84 |
| 24.09.2001 | 17,97 | 18,47 | 17,48 | 17,87 |
| 25.09.2001 | 17,86 | 17,93 | 17,22 | 17,43 |
| 26.09.2001 | 17,87 | 17,88 | 17,27 | 17,41 |
| 27.09.2001 | 17,22 | 17,76 | 17,1 | 17,52 |
| 28.09.2001 | 17,97 | 18,77 | 17,73 | 18,59 |
| 01.10.2001 | 18,59 | 18,89 | 17,99 | 17,99 |
| 02.10.2001 | 18,12 | 18,97 | 18,07 | 18,97 |
| 03.10.2001 | 18,97 | 20,01 | 18,48 | 19,87 |
| 04.10.2001 | 19,94 | 20,19 | 19,27 | 19,27 |
| 05.10.2001 | 19,7 | 19,71 | 18,78 | 19,17 |
| 08.10.2001 | 19,17 | 19,28 | 18,38 | 18,68 |
| 09.10.2001 | 18,52 | 19,07 | 18,47 | 19,07 |
| 10.10.2001 | 18,77 | 19,45 | 18,61 | 19,27 |
| 11.10.2001 | 19,56 | 20,45 | 19,53 | 19,81 |
| 12.10.2001 | 19,37 | 19,85 | 19,07 | 19,57 |
| 15.10.2001 | 19,04 | 19,35 | 18,87 | 19,12 |
| 16.10.2001 | 19,37 | 19,55 | 18,82 | 19,13 |
| 17.10.2001 | 19,7 | 19,86 | 18,38 | 18,47 |
| 18.10.2001 | 18,47 | 18,49 | 17,78 | 17,87 |
| 19.10.2001 | 17,97 | 18,46 | 17,87 | 18,46 |
| 22.10.2001 | 18,23 | 18,63 | 18,08 | 18,52 |
| 23.10.2001 | 18,82 | 18,92 | 18,37 | 18,49 |
| 24.10.2001 | 18,52 | 18,82 | 18,32 | 18,41 |
| 25.10.2001 | 18 | 19,07 | 17,97 | 18,99 |
| 26.10.2001 | 18,72 | 19,36 | 18,51 | 18,68 |
| 29.10.2001 | 18,67 | 18,77 | 18,12 | 18,22 |
| 30.10.2001 | 18,32 | 18,77 | 17,98 | 18,13 |
| 31.10.2001 | 18,42 | 18,92 | 18,27 | 18,56 |
| 01.11.2001 | 18,61 | 19,06 | 18,43 | 18,8 |
| 02.11.2001 | 19,02 | 19,07 | 18,67 | 18,84 |
| 05.11.2001 | 19,22 | 19,47 | 18,97 | 19,13 |
| 06.11.2001 | 18,62 | 18,72 | 18,32 | 18,72 |
| 07.11.2001 | 18,47 | 18,55 | 18,25 | 18,43 |
| 08.11.2001 | 18,67 | 19,52 | 18,52 | 18,81 |
| 09.11.2001 | 18,17 | 19,07 | 18,02 | 18,92 |
| 12.11.2001 | 18,97 | 18,97 | 18,17 | 18,68 |
| 13.11.2001 | 18,92 | 19,45 | 18,88 | 19,07 |
| 14.11.2001 | 19,52 | 19,81 | 19,02 | 19,29 |
| 15.11.2001 | 19,22 | 20,35 | 18,97 | 20,26 |
| 16.11.2001 | 20,46 | 21,31 | 20,36 | 20,72 |
| 19.11.2001 | 21,21 | 21,58 | 20,98 | 21,46 |
| 20.11.2001 | 21,41 | 21,87 | 21,21 | 21,23 |
| 21.11.2001 | 21,24 | 21,28 | 20,37 | 20,81 |
| 23.11.2001 | 21,21 | 21,25 | 20,81 | 20,96 |
| 26.11.2001 | 21,11 | 21,46 | 20,97 | 21,35 |
| 27.11.2001 | 20,96 | 21,26 | 20,76 | 21,03 |
| 28.11.2001 | 20,96 | 20,96 | 20,12 | 20,17 |
| 29.11.2001 | 20,42 | 20,45 | 19,71 | 20,22 |
| 30.11.2001 | 20,48 | 20,71 | 20,11 | 20,43 |
| 03.12.2001 | 20,43 | 20,43 | 19,76 | 19,93 |
| 04.12.2001 | 20,06 | 20,11 | 19,47 | 19,96 |
| 05.12.2001 | 20,46 | 21,86 | 20,34 | 21,61 |
| 06.12.2001 | 21,86 | 22,58 | 21,46 | 22,5 |
| 07.12.2001 | 22,46 | 22,86 | 22,15 | 22,31 |
| 10.12.2001 | 21,96 | 22,31 | 21,26 | 21,59 |
| 11.12.2001 | 21,7 | 22,61 | 21,61 | 22,36 |
| 12.12.2001 | 22,36 | 22,55 | 21,97 | 22,2 |
| 13.12.2001 | 21,96 | 22,13 | 21,26 | 21,56 |
| 14.12.2001 | 21,26 | 21,45 | 20,33 | 20,93 |
| 17.12.2001 | 21,21 | 21,25 | 20,59 | 20,75 |
| 18.12.2001 | 20,96 | 21,19 | 20,66 | 20,93 |
| 19.12.2001 | 20,86 | 20,86 | 20,37 | 20,66 |
| 20.12.2001 | 20,67 | 20,91 | 20,47 | 20,51 |
| 21.12.2001 | 20,71 | 20,75 | 20,46 | 20,64 |
| 24.12.2001 | 20,91 | 20,91 | 20,4 | 20,61 |
| 26.12.2001 | 20,46 | 20,75 | 20,46 | 20,56 |
| 27.12.2001 | 20,71 | 20,96 | 20,52 | 20,96 |
| 28.12.2001 | 20,96 | 21,11 | 20,77 | 20,91 |
| 31.12.2001 | 20,91 | 21,21 | 20,51 | 20,68 |