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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 96,1844
KAPANIŞ 96,1924

En Düşük

DÜŞÜK 63,51

En Yüksek

YÜKSEK 115,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202092,8493,0792,1892,67
03.01.202092,194,9891,9594,67
06.01.202094,795,4794,0294,7
07.01.202094,0894,9393,7794,43
08.01.202094,6694,993,4893,6
09.01.202093,6294,9893,6294,43
10.01.202094,4194,894,0794,25
13.01.202094,295,0794,0395,03
14.01.202095,0595,1293,5193,77
15.01.202094,0696,2593,695,77
16.01.202096,7396,9995,5896,27
17.01.202096,0597,0596,0596,77
21.01.202096,6997,4596,696,76
22.01.202096,6397,196,3496,43
23.01.202096,1597,4296,0197,3
24.01.202097,398,0996,8697,11
27.01.202096,3198,3995,6498,18
28.01.202098,1499,198,0998,94
29.01.202099,2699,898,5598,91
30.01.202098,58100,1898,45100,17
31.01.202099,86100,4399,3999,74
03.02.2020100,15100,4399,52100,04
04.02.2020100,76101,9391,0592,59
05.02.202093,6194,0291,3392,88
06.02.202092,7592,8386,8390,11
07.02.202093,995,4692,1292,63
10.02.202092,5494,9792,5394,82
11.02.202094,995,1594,6794,76
12.02.202094,794,9993,9394,39
13.02.202094,6194,6793,8994,19
14.02.202094,596,994,4596,86
18.02.202095,8596,695,0196,2
19.02.202096,7296,9595,4195,42
20.02.202095,1495,6994,4895,21
21.02.202095,0895,294,594,75
24.02.202093,594,7493,0693,85
25.02.202094,0394,5191,5791,97
26.02.202092,1594,591,7793,86
27.02.202093,0895,3191,891,82
28.02.202090,6692,6487,4289,22
02.03.202089,9493,489,5393,4
03.03.202093,6296,2292,2494,94
04.03.202095,25100,4694,86100,17
05.03.202098,2199,3196,7797,91
06.03.202095,1396,5892,1894,04
09.03.202088,9391,9387,6788,62
10.03.202090,8291,586,8590,55
11.03.202088,2489,3184,9686,2
12.03.202080,4383,0475,4675,61
13.03.202079,7783,2976,7883,12
16.03.202075,0379,9572,8274,13
17.03.202075,8178,8873,7176,79
18.03.202072,7273,5866,0470,08
19.03.202070,0374,9464,1173,68
20.03.202073,7774,168,8272,99
23.03.202072,2472,4163,5166,85
24.03.202070,374,1569,8973,66
25.03.202073,4977,5472,5174,52
26.03.202075,4180,775,4179,82
27.03.202077,6684,3577,3281,25
30.03.202082,0784,581,2683,81
31.03.202082,5582,9680,2980,75
01.04.202077,3880,1277,3879,31
02.04.20207981,3977,1781,14
03.04.202080,8582,9580,7180,99
06.04.202083,5485,6682,4584,43
07.04.202087,1787,1782,1182,3
08.04.202083,1985,9682,385,34
09.04.202086,287,8785,8687,38
13.04.202086,6986,6984,6785,18
14.04.202086,7187,586,1687
15.04.202086,0286,7485,486,25
16.04.202086,6588,448688,1
17.04.202089,7190,5587,8790,4
20.04.202090,8391,7388,1889,4
21.04.202087,8488,9986,7487,53
22.04.202088,7490,0587,0489,19
23.04.202089,0790,3188,1588,5
24.04.202089,2189,3387,8188,92
27.04.202090,0192,5889,892,35
28.04.202093,5194,290,1690,29
29.04.202091,792,2690,5690,7
30.04.202090,0491,8589,0389,45
01.05.202088,5590,6488,1288,67
04.05.202088,1590,587,5189,67
05.05.202089,8593,7889,6892,97
06.05.202093,3493,4491,6591,74
07.05.202092,9994,6892,6193,09
08.05.202094,6694,792,7793,52
11.05.202093,2294,3292,794,1
12.05.202094,6694,792,5192,55
13.05.202092,1793,9991,4193,3
14.05.202091,7793,2791,0193,25
15.05.202092,9294,0992,6893,47
18.05.202095,2696,7494,3996
19.05.202095,5196,1492,6992,96
20.05.202094,0694,3693,0993,45
21.05.202093,293,7292,0492,86
22.05.202093,1693,8492,4293,77
26.05.202095,3495,6994,0294,23
27.05.202094,8794,9991,8992,83
28.05.202093,8795,6393,1194,87
29.05.202094,9297,3794,5497,25
01.06.202097,498,4896,9397,62
02.06.202098,0498,1295,9396,35
03.06.202096,6398,1695,9597,88
04.06.202097,2197,479595,79
05.06.20209698,3993,4897,81
08.06.202097,2597,7396,4297,48
09.06.202097,0698,1796,6897,44
10.06.202097,4897,9196,5797,31
11.06.202096,999791,7892,04
12.06.202093,5994,4691,5693,26
15.06.202091,3494,0490,7693,77
16.06.202095,7595,7593,494,66
17.06.202095,1795,2294,3694,62
18.06.202094,4394,6493,6694,39
19.06.202095,7395,7693,4994,52
22.06.202094,1794,9593,7494,31
23.06.202095,0395,2593,4593,5
24.06.202092,9293,2690,4590,71
25.06.202090,8692,9690,0192,83
26.06.202092,1492,7990,3390,4
29.06.202091,2991,2990,190,4
30.06.202090,3191,8690,3191,6
01.07.202091,6893,991,5793,3
02.07.202094,5594,692,1992,26
06.07.202093,593,5492,1592,53
07.07.20209293,1191,9992,57
08.07.202092,6893,8792,5593,84
09.07.202094,1394,1391,592,14
10.07.202092,2492,791,5592,55
13.07.202092,7394,3291,7291,83
14.07.202091,8492,3490,8491,72
15.07.202092,7693,8291,5193,24
16.07.202092,8993,6192,0692,37
17.07.202092,8394,0492,5593,83
20.07.202093,3994,6393,2294,25
21.07.202094,2995,4694,2695,11
22.07.202094,6696,2194,3996,06
23.07.202096,2997,0495,5295,85
24.07.202095,8596,5495,596,32
27.07.202095,9296,5394,5494,54
28.07.202094,5894,6892,8292,92
29.07.202092,8594,7792,8194,3
30.07.202093,6395,3893,3594,37
31.07.202094,7296,8393,9196,78
03.08.202097,1297,995,9496,28
04.08.202095,7196,0295,0495,78
05.08.202096,1596,5795,6896,16
06.08.202095,997,7495,7897,46
07.08.202096,92101,1195,28100,96
10.08.2020100,96101,1198,599,16
11.08.202099,8799,8798,3798,61
12.08.202099,33100,199,199,43
13.08.202099,18100,7498,88100,2
14.08.2020100,11102,96100,09102,49
17.08.2020102,5104,3102,1104,05
18.08.2020103,32104,6102,91104,38
19.08.2020104,62104,83103,26103,53
20.08.2020103104,18102,96103,75
21.08.2020103,79104,44103,33104,2
24.08.2020104,71105,99103,99105,81
25.08.2020105,89105,89104,01104,44
26.08.2020104,5105,42103,6105
27.08.2020105,17105,47104,43105,01
28.08.2020105,73105,85104,84105,56
31.08.2020105,75106,63105,46106,23
01.09.2020105,9106,55105,76106,52
02.09.2020106,01106,99105,67106,33
03.09.2020106,76106,87102,65103,22
04.09.2020103,33103,7298,64100,08
08.09.202099,3399,6598,3798,82
09.09.202099,78102,0999,32101,21
10.09.202099,84100,3898,1998,25
11.09.202098,6999,2697,5198,23
14.09.202099,37100,8698,9100,46
15.09.2020100,59101,35100,33100,53
16.09.2020101102,47100,74100,91
17.09.202099,86100,499,2499,96
18.09.2020100100,698,7699,21
21.09.202097,7799,3497,6499,27
22.09.202099,3710097,6298,8
23.09.202098,9599,7296,7997
24.09.202097,2198,796,6798,33
25.09.202097,47100,6297,44100,56
28.09.2020101,28102,31101,11101,23
29.09.2020101,41101,7896,999,17
30.09.202099,54101,1599,17100,05
01.10.2020101,09102,11100,53101,43
02.10.2020100,23101,85100,19101,34
05.10.2020101,78102,07100,77101,81
06.10.2020102,49102,49100,6101,01
07.10.2020101,48102,16100,29100,85
08.10.2020101,29102,27100,94101,44
09.10.2020101,97102,29101,16101,39
12.10.2020101,68103,11101,55102,96
13.10.2020103103,88101,98102,65
14.10.2020102,87103,45101,6102,31
15.10.2020101,23102,25100,9102,07
16.10.2020102,47102,63101,17101,3
19.10.2020101,65101,6798,3298,45
20.10.202098,94100,9798,8499,95
21.10.202099,82100,7699,0799,47
22.10.202099,6100,2199,1299,36
23.10.2020100100,0898,7598,95
26.10.202098,0598,2597,1897,76
27.10.202097,9698,6497,4897,56
28.10.202095,8596,1193,6493,77
29.10.202093,3696,3392,4195,7
30.10.202094,9595,8793,3694,4
02.11.202095,8797,3493,9794,66
03.11.202095,9697,8695,396,06
04.11.202097,53100,6396,5798,36
05.11.2020101,91102,33100,44100,96
06.11.2020101,19101,4998,57100,66
09.11.2020105,04105,0497,998,22
10.11.202098,0298,3196,1498
11.11.202099,08100,8699,0799,98
12.11.202099,7899,7897,5898,31
13.11.202098,7299,6898,499,35
16.11.2020100,14100,3698,999,71
17.11.202099,29100,4798,75100,03
18.11.202099,88100,6899,2299,46
19.11.2020101101,7699,52100,9
20.11.2020100,89101,79100,89101,06
23.11.2020101,5103,15101,27102,36
24.11.2020102,61103,96102,1103,07
25.11.2020103,45104,13102,5103,93
27.11.2020104,13105,03103,95104,99
30.11.2020104,97105,65104,55105,51
01.12.2020106,21107,37105,64107,16
02.12.2020106,84107,21105,65106,56
03.12.2020106,39108,04105,76107,46
04.12.2020108,03109,85108,03109,23
07.12.2020109,18110,61109,04110,28
08.12.2020110,01110,4109,2110,06
09.12.2020109,84110,71109,05110,17
10.12.2020109,78110,38108,82109,24
11.12.2020108,81109,72108,12108,82
14.12.2020109,44110,19107,66107,71
15.12.2020108,43111,05108,05110,98
16.12.2020111,28112,28110,7111,31
17.12.2020111,99113,01111,56112,79
18.12.2020112,65113,34111,85112,83
21.12.2020112,1112,91110,53112,54
22.12.2020112,55113,31112,1113,16
23.12.2020113,6114,29112,11112,18
24.12.2020111,96112,95111,81112,69
28.12.2020113,56113,71112,63113,59
29.12.2020114,13114,13112,84112,9
30.12.2020113,43113,62112,87113,15
31.12.2020113,24115,4113,01115,29