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
Intercontinental Exchange, Inc. logosu
ICE
Intercontinental Exchange, Inc.
23:00:03
133.88 $
0.0000 (%0.00)
Önceki Kapanış: 134.59
Düşük₺132.84
Yüksek₺136.76
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ICE: Intercontinental Exchange, Inc. Arşiv

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 22,3435
KAPANIŞ 22,2632

En Düşük

DÜŞÜK 9,94

En Yüksek

YÜKSEK 38,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200838,7738,7736,9637,1
03.01.200837,3737,3835,7335,98
04.01.200835,235,6433,8434,16
07.01.200834,434,7831,9332,83
08.01.200833,1134,9532,9633,02
09.01.200832,7733,7431,3232,57
10.01.200832,235,232,1734,7
11.01.200834,435,1333,7234,62
14.01.200834,53533,9834,49
15.01.200834,0334,4732,532,66
16.01.200832,3332,5628,829,69
17.01.200829,743026,1426,19
18.01.200826,9627,9626,6227,72
22.01.200825,7828,3925,3727,57
23.01.200826,7728,7226,0828,68
24.01.200828,8530,3728,430,12
25.01.200830,9430,9428,9329,07
28.01.200830,530,5327,0628,05
29.01.200828,3328,527,4528,38
30.01.200828,032927,4127,67
31.01.200826,928,2525,8427,84
01.02.200827,828,4226,8527,09
04.02.200827,482827,127,25
05.02.200826,827,4724,9124,93
06.02.200825,1525,1522,9223,18
07.02.200824,5226,5324,3826,08
08.02.200826,4826,625,0625,56
11.02.200825,9826,5225,2526,03
12.02.200826,3127,726,1526,71
13.02.200827,1627,6426,7627,54
14.02.200827,627,6326,626,68
15.02.200826,5226,625,826,47
19.02.200826,8127,0925,4625,52
20.02.200825,2926,9324,8126,86
21.02.200826,8727,1726,2426,71
22.02.200826,7726,925,726,9
25.02.200826,927,9126,6427,91
26.02.200827,6927,9926,9527,1
27.02.200826,9827,4626,6226,93
28.02.200826,682726,1126,79
29.02.200826,4726,9625,9726,06
03.03.200826,0627,4126,0626,59
04.03.200826,7227,3426,3127,07
05.03.200827,428,8527,227,37
06.03.200826,5527,4326,2126,49
07.03.200826,127,2725,6126,38
10.03.200826,7726,7724,4424,59
11.03.200825,2327,5524,8727,46
12.03.200827,1427,526,6926,72
13.03.200826,2327,9825,327,66
14.03.200827,922825,7726,27
17.03.200825,0425,7422,0524,48
18.03.200825,3826,5525,3726,55
19.03.200826,626,624,4224,5
20.03.200824,5925,0423,7124,97
24.03.200824,8526,1924,8225,47
25.03.200825,7826,6625,1926,39
26.03.200826,227,2725,6926,77
27.03.200827,227,5226,2126,24
28.03.200826,2426,7725,825,95
31.03.200825,6926,312526,1
01.04.200826,5227,8226,427,82
02.04.20082830,1627,729,56
03.04.200829,4430,228,7229,85
04.04.200829,9530,1529,429,49
07.04.200829,8430,4829,6629,98
08.04.200829,830,4729,3329,61
09.04.200829,6329,9328,9329,28
10.04.200829,1730,128,9330,03
11.04.200829,5430,429,3129,58
14.04.200829,5829,8729,2429,45
15.04.200829,8430,0429,2229,64
16.04.200829,9830,4329,730,43
17.04.200830,2831,730,2431,44
18.04.200831,732,1531,2531,33
21.04.200831,4432,1831,2131,91
22.04.200831,3231,8129,730,06
23.04.200830,230,829,930,29
24.04.200830,431,8430,2931,6
25.04.200831,7832,3531,2332,11
28.04.200832,1832,1830,7430,91
29.04.200831,0131,0730,230,35
30.04.200830,431,430,231,03
01.05.200831,13230,6632
02.05.200832,8533,2331,4532,22
05.05.200832,2232,831,832,51
06.05.200832,4633,0732,0433,03
07.05.200833,0333,4631,8731,95
08.05.200832,1832,6831,5331,94
09.05.200831,8731,9831,1231,31
12.05.200831,431,7931,0531,71
13.05.200831,9932,3831,5132,14
14.05.200832,2532,4532,0132,26
15.05.200832,1632,6731,631,8
16.05.200831,9232,0830,6530,9
19.05.20083132,0430,430,56
20.05.200830,4430,6629,8630,12
21.05.200830,230,4728,628,66
22.05.200828,5128,9628,3628,64
23.05.200828,7328,7527,7928,54
27.05.200828,4728,5127,1228,02
28.05.200828,1228,6927,427,84
29.05.200827,6728,4927,4728,28
30.05.200828,2228,527,427,64
02.06.200827,0427,5326,6126,83
03.06.200826,8227,125,7426,43
04.06.200826,0926,6625,7125,81
05.06.200826,0827,3325,8827,33
06.06.200826,8727,0525,6225,62
09.06.200825,925,9524,5925,41
10.06.200824,8625,824,8625,06
11.06.200825,2125,2123,2623,42
12.06.200823,6524,3222,8623,23
13.06.200823,524,6323,3124,6
16.06.200824,3924,9824,1724,56
17.06.200824,8425,3324,3124,62
18.06.200824,5925,2224,3224,87
19.06.200825,1526,5425,0226,53
20.06.200826,4526,825,8225,94
23.06.200826,0126,3325,425,72
24.06.200825,5125,8424,3425,68
25.06.200825,6726,225,525,84
26.06.200825,325,3924,424,4
27.06.200824,2424,823,3423,76
30.06.200823,823,9222,822,8
01.07.200822,6123,2822,2423,05
02.07.200823,223,2821,621,62
03.07.200821,6921,9220,6421,2
07.07.200821,121,8620,3120,74
08.07.200820,7621,3320,0921,25
09.07.200821,2521,3219,0219,08
10.07.200819,119,116,1817,06
11.07.200816,518,1216,0417,68
14.07.200818,0318,2417,0217,02
15.07.200816,9918,0316,4517,28
16.07.200817,2818,7517,0418,75
17.07.200819,1419,1417,518,08
18.07.200817,8618,0817,3517,89
21.07.200817,818,3417,5217,9
22.07.200817,819,5117,4319,44
23.07.200819,2819,4418,419
24.07.200818,9219,4818,1518,2
25.07.200818,3820,818,1820,58
28.07.200820,720,9719,6619,8
29.07.200819,9420,8619,5520,86
30.07.200820,92120,0520,84
31.07.200820,3920,719,819,96
01.08.200820,2120,2118,3219,24
04.08.200819,719,716,7617,09
05.08.200817,4217,8917,0317,82
06.08.200817,8217,8616,816,92
07.08.200816,717,5616,716,9
08.08.200816,7317,5816,4917,54
11.08.200817,4517,5116,9117,36
12.08.200816,917,3416,4916,64
13.08.200816,4616,8916,1516,55
14.08.200816,3717,6516,3717,44
15.08.200817,5717,7917,1217,39
18.08.200817,3817,416,4516,51
19.08.200816,5716,7916,2816,6
20.08.200816,5417,1516,517,11
21.08.200816,9217,1616,616,83
22.08.200817,0717,671717,62
25.08.200817,5817,7516,9516,99
26.08.20081717,0816,6416,95
27.08.200816,9717,6316,817,6
28.08.200817,7818,1217,6118,12
29.08.200817,7917,9717,617,61
02.09.200817,8518,7317,8518,39
03.09.200818,4718,7317,8518,56
04.09.200818,418,9918,0618,1
05.09.200818,0619,5717,9819,55
08.09.200820,0920,518,919,91
09.09.200819,7819,8717,6717,67
10.09.200817,8418,4517,4218,13
11.09.200817,618,5417,1418,48
12.09.20081818,1816,9218,18
15.09.200816,9917,5515,4815,53
16.09.200814,6315,213,6215,19
17.09.200814,7414,7413,3213,33
18.09.200813,615,1812,2715,05
19.09.200817,5723,0415,2217,32
22.09.200817,5517,615,1515,15
23.09.200815,5316,114,7615,5
24.09.200815,815,81515,02
25.09.200815,1416,0915,1315,98
26.09.200814,7515,7914,4515,77
29.09.200815,615,612,212,98
30.09.200813,5516,313,3516,14
01.10.200815,991715,516,99
02.10.200816,4816,9615,9615,96
03.10.200816,3217,131515,64
06.10.200815,1816,9614,416,32
07.10.200816,717,916,0216,91
08.10.20081617,614,916,53
09.10.200817,5117,5113,413,75
10.10.200812,8115,8712,3214,8
13.10.200816,0517,2215,117,22
14.10.200817,817,816,316,88
15.10.200816,4317,514,2214,23
16.10.20081515,6414,0415,57
17.10.200815,2717,315,1916,82
20.10.200817,4817,515,7216,14
21.10.200815,8516,7715,3915,45
22.10.20081515,0713,3213,73
23.10.200813,8514,2512,3512,89
24.10.20081112,4810,611,91
27.10.200811,512,3110,8610,86
28.10.200811,612,8610,6612,86
29.10.200812,6713,712,212,36
30.10.200813,917,413,917,4
31.10.200816,617,7616,417,11
03.11.200816,9117,2716,2416,83
04.11.200817,718,617,0218,51
05.11.200818,0518,1716,3816,38
06.11.200816,1916,4915,0915,12
07.11.200815,3716,0414,916,04
10.11.200816,2816,5314,4214,6
11.11.200814,4515,1813,8214,68
12.11.200814,4714,6713,4713,5
13.11.200813,7415,0913,114,95
14.11.200814,6515,314,0414,17
17.11.200814,0314,1713,0213,03
18.11.200813,1413,3612,2612,95
19.11.200812,7112,8911,6411,66
20.11.200811,3611,599,9410,14
21.11.200810,4711,759,9511,7
24.11.200812,4113,311,6213,23
25.11.200813,6114,0813,0413,74
26.11.200813,051513,0514,88
28.11.200814,6715,0814,2414,72
01.12.200814,214,211,8512,13
02.12.200812,3612,7911,212,56
03.12.200811,7313,3611,6113,36
04.12.200812,7814,3912,713,3
05.12.200813,1514,3712,8614,32
08.12.200815,0616,415,0616,27
09.12.200815,7516,6215,0115,4
10.12.200815,7415,7914,6515,49
11.12.200815,216,2314,6814,73
12.12.200813,9615,513,815,36
15.12.200815,4115,5113,9714,23
16.12.200814,416,1414,3516,03
17.12.200815,6316,5615,5516,38
18.12.200816,41716,2416,31
19.12.200816,4916,815,6916,04
22.12.200816,2816,2815,2615,8
23.12.200815,8816,3815,5815,58
24.12.200815,4515,5915,0415,28
26.12.200815,3915,5314,8415,32
29.12.200815,3915,761515,27
30.12.200815,3816,0315,0616,02
31.12.200815,9516,7215,9116,49