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
S&P 500 logosu
^GSPC
S&P 500
22:59:59
7497.86 $
0 (%0)
Önceki Kapanış: 7420.1
Düşük₺7468.32
Yüksek₺7511.07
ALSAT
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

^GSPC: S&P 500 Arşiv

2006 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.309,7626
KAPANIŞ 1.310,4612

En Düşük

DÜŞÜK 1.219,29

En Yüksek

YÜKSEK 1.431,81
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20061.248,291.270,221.245,741.268,8
04.01.20061.268,81.275,371.267,741.273,46
05.01.20061.273,461.276,911.270,31.273,48
06.01.20061.273,481.286,091.273,481.285,45
09.01.20061.285,451.290,781.284,821.290,15
10.01.20061.290,151.290,151.283,761.289,69
11.01.20061.289,721.294,91.288,121.294,18
12.01.20061.294,181.294,181.285,041.286,06
13.01.20061.286,061.288,961.282,781.287,61
17.01.20061.287,611.287,611.278,611.282,93
18.01.20061.282,931.282,931.272,081.277,93
19.01.20061.277,931.287,791.277,931.285,04
20.01.20061.285,041.285,041.260,921.261,49
23.01.20061.261,491.268,191.261,491.263,82
24.01.20061.263,821.271,471.263,821.266,86
25.01.20061.266,861.271,871.259,421.264,68
26.01.20061.264,681.276,441.264,681.273,83
27.01.20061.273,831.286,381.273,831.283,72
30.01.20061.283,721.287,941.283,511.285,19
31.01.20061.285,21.285,21.276,851.280,08
01.02.20061.280,081.283,331.277,571.282,46
02.02.20061.282,461.282,461.267,721.270,84
03.02.20061.270,841.270,871.261,021.264,03
06.02.20061.264,031.267,041.261,621.265,02
07.02.20061.265,021.265,781.253,611.254,78
08.02.20061.254,781.266,471.254,781.265,65
09.02.20061.265,651.274,561.262,81.263,78
10.02.20061.263,821.269,891.254,981.266,99
13.02.20061.266,991.266,991.258,341.262,86
14.02.20061.262,861.278,211.260,81.275,53
15.02.20061.275,531.2811.271,061.280
16.02.20061.2801.289,391.2801.289,38
17.02.20061.289,381.289,471.284,071.287,24
21.02.20061.287,241.291,921.281,331.283,03
22.02.20061.283,031.294,171.283,031.292,67
23.02.20061.292,671.293,841.285,141.287,79
24.02.20061.287,791.292,111.285,621.289,43
27.02.20061.289,431.297,571.289,431.294,12
28.02.20061.294,121.294,121.278,661.280,66
01.03.20061.280,661.291,81.280,661.291,24
02.03.20061.291,241.291,241.283,211.289,14
03.03.20061.289,141.297,331.284,21.287,23
06.03.20061.287,231.288,231.275,671.278,26
07.03.20061.278,261.278,261.271,111.275,88
08.03.20061.275,881.280,331.268,421.278,47
09.03.20061.278,471.282,741.272,231.272,23
10.03.20061.272,231.284,371.271,111.281,42
13.03.20061.281,581.287,371.281,581.284,13
14.03.20061.284,131.298,141.282,671.297,48
15.03.20061.297,481.304,41.294,971.303,02
16.03.20061.303,021.310,451.303,021.305,33
17.03.20061.305,331.309,791.305,321.307,25
20.03.20061.307,251.3101.303,591.305,08
21.03.20061.305,081.310,881.295,821.297,23
22.03.20061.297,231.305,971.295,811.305,04
23.03.20061.305,041.305,041.298,111.301,67
24.03.20061.301,671.306,531.298,891.302,95
27.03.20061.302,951.303,741.299,091.301,61
28.03.20061.301,611.306,241.291,841.293,23
29.03.20061.293,231.305,61.293,231.302,89
30.03.20061.302,891.310,151.296,721.300,25
31.03.20061.300,251.3031.294,871.294,87
03.04.20061.302,881.309,191.296,651.297,81
04.04.20061.297,811.307,551.294,711.305,93
05.04.20061.305,931.312,811.304,821.311,56
06.04.20061.311,561.311,991.302,441.309,04
07.04.20061.309,041.314,071.294,181.295,5
10.04.20061.295,511.300,741.293,171.296,62
11.04.20061.296,61.300,711.282,961.286,57
12.04.20061.286,571.290,931.286,451.288,12
13.04.20061.288,121.292,091.283,371.289,12
17.04.20061.289,121.292,451.280,741.285,33
18.04.20061.285,331.309,021.285,331.307,28
19.04.20061.307,651.310,391.302,791.309,93
20.04.20061.309,931.318,161.306,381.311,46
21.04.20061.311,461.317,671.306,591.311,28
24.04.20061.311,281.311,281.303,791.308,11
25.04.20061.308,111.310,791.299,171.301,74
26.04.20061.301,741.310,971.301,741.305,41
27.04.20061.305,411.3151.295,571.309,72
28.04.20061.309,721.316,041.306,161.310,61
01.05.20061.310,611.317,211.303,461.305,19
02.05.20061.305,191.313,661.305,191.313,21
03.05.20061.313,211.313,471.303,921.308,12
04.05.20061.307,851.315,141.307,851.312,25
05.05.20061.312,251.326,531.312,251.325,76
08.05.20061.325,761.326,71.322,871.324,66
09.05.20061.324,661.326,61.322,481.325,14
10.05.20061.324,571.325,511.317,441.322,85
11.05.20061.322,631.322,631.303,451.305,92
12.05.20061.305,881.305,881.290,381.291,24
15.05.20061.291,191.294,811.284,511.294,5
16.05.20061.294,51.297,881.288,511.292,08
17.05.20061.291,731.291,731.267,311.270,32
18.05.20061.270,251.274,891.261,751.261,81
19.05.20061.261,811.272,151.256,281.267,03
22.05.20061.267,031.268,771.252,981.262,07
23.05.20061.262,061.273,671.256,151.256,58
24.05.20061.256,561.264,531.245,341.258,57
25.05.20061.258,411.273,261.258,411.272,88
26.05.20061.272,711.280,541.272,51.280,16
30.05.20061.280,041.280,041.259,871.259,87
31.05.20061.259,381.270,091.259,381.270,09
01.06.20061.270,051.285,711.269,191.285,71
02.06.20061.285,711.290,681.280,221.288,22
05.06.20061.288,161.288,161.264,661.265,29
06.06.20061.265,231.269,881.254,461.263,85
07.06.20061.263,611.272,471.255,771.256,15
08.06.20061.256,081.259,851.235,181.257,93
09.06.20061.257,931.262,581.250,031.252,3
12.06.20061.252,271.255,221.236,431.237,44
13.06.20061.236,081.243,371.222,521.223,69
14.06.20061.223,661.231,461.219,291.230,04
15.06.20061.230,011.258,641.230,011.256,16
16.06.20061.256,161.256,271.246,331.251,54
19.06.20061.251,541.255,931.237,171.240,13
20.06.20061.240,121.249,011.238,871.240,12
21.06.20061.240,091.257,961.240,091.252,2
22.06.20061.251,921.251,921.241,531.245,6
23.06.20061.245,591.253,131.241,431.244,5
26.06.20061.244,51.250,921.243,681.250,56
27.06.20061.250,551.253,371.238,941.239,2
28.06.20061.238,991.247,061.237,591.246
29.06.20061.245,941.272,881.245,941.272,87
30.06.20061.272,861.276,31.270,21.270,2
03.07.20061.270,061.280,381.270,061.280,19
05.07.20061.280,051.280,051.265,911.270,91
06.07.20061.270,581.278,321.270,581.274,08
07.07.20061.274,081.275,381.263,131.265,48
10.07.20061.265,461.274,061.264,461.267,34
11.07.20061.267,261.273,641.259,651.272,43
12.07.20061.272,391.273,311.257,291.258,6
13.07.20061.258,581.258,581.241,431.242,28
14.07.20061.242,291.242,71.228,451.236,2
17.07.20061.236,21.240,071.231,491.234,49
18.07.20061.234,481.239,861.224,541.236,86
19.07.20061.236,741.261,811.236,741.259,81
20.07.20061.259,811.262,561.249,131.249,13
21.07.20061.249,121.250,961.238,721.240,29
24.07.20061.240,251.262,51.240,251.260,91
25.07.20061.260,911.272,391.257,191.268,88
26.07.20061.268,871.273,891.261,941.268,4
27.07.20061.268,21.275,851.261,921.263,2
28.07.20061.263,151.280,421.263,151.278,55
31.07.20061.278,531.278,661.274,311.276,66
01.08.20061.278,531.278,661.265,711.270,92
02.08.20061.270,731.283,421.270,731.277,41
03.08.20061.278,221.283,961.271,251.280,27
04.08.20061.280,261.292,921.273,821.279,36
07.08.20061.279,311.279,311.2731.275,77
08.08.20061.275,671.282,751.268,371.271,48
09.08.20061.271,131.283,741.264,731.265,95
10.08.20061.265,721.272,551.261,31.271,81
11.08.20061.271,641.271,641.262,081.266,74
14.08.20061.266,671.278,91.266,671.268,21
15.08.20061.268,191.286,231.268,191.285,58
16.08.20061.285,271.296,211.285,271.295,43
17.08.20061.295,371.300,781.292,711.297,48
18.08.20061.297,481.302,31.293,571.302,3
21.08.20061.302,31.302,31.295,511.297,52
22.08.20061.297,521.302,491.294,441.298,82
23.08.20061.298,731.301,51.289,821.292,99
24.08.20061.292,971.297,231.291,41.296,06
25.08.20061.295,921.298,881.292,391.295,09
28.08.20061.295,091.305,021.293,971.301,78
29.08.20061.301,571.305,021.295,291.304,28
30.08.20061.303,71.306,741.302,151.305,37
31.08.20061.304,251.306,111.302,451.303,82
01.09.20061.303,81.312,031.303,81.311,01
05.09.20061.310,941.314,671.308,821.313,25
06.09.20061.313,041.313,041.299,281.300,26
07.09.20061.300,211.301,251.292,131.294,02
08.09.20061.294,021.300,141.294,021.298,92
11.09.20061.298,861.302,361.290,931.299,54
12.09.20061.299,531.314,281.299,531.313
13.09.20061.312,741.319,921.311,121.318,07
14.09.20061.3181.3181.313,251.316,28
15.09.20061.316,281.324,651.316,281.319,66
18.09.20061.319,851.324,871.318,161.321,18
19.09.20061.321,171.322,041.312,171.317,64
20.09.20061.318,281.328,531.318,281.325,18
21.09.20061.324,891.328,191.315,451.318,03
22.09.20061.318,031.318,031.310,941.314,78
25.09.20061.314,781.329,351.311,581.326,37
26.09.20061.326,351.336,61.325,31.336,35
27.09.20061.336,121.340,081.333,541.336,59
28.09.20061.336,561.340,281.333,751.338,88
29.09.20061.339,151.339,881.335,641.335,85
02.10.20061.335,821.338,541.330,281.331,32
03.10.20061.331,321.338,311.327,11.334,11
04.10.20061.333,811.350,21.331,481.350,2
05.10.20061.349,841.353,791.347,751.353,22
06.10.20061.353,221.353,221.344,211.349,59
09.10.20061.349,581.352,691.346,551.350,66
10.10.20061.350,621.354,231.348,61.353,42
11.10.20061.353,281.353,971.343,571.349,95
12.10.20061.349,941.363,761.349,941.362,83
13.10.20061.362,821.366,631.360,51.365,62
16.10.20061.365,611.370,21.364,481.369,06
17.10.20061.369,051.369,051.356,871.364,05
18.10.20061.363,931.372,871.360,951.365,8
19.10.20061.365,951.368,091.362,061.366,96
20.10.20061.366,941.368,661.362,11.368,6
23.10.20061.368,581.377,41.363,941.377,02
24.10.20061.377,021.377,781.372,421.377,38
25.10.20061.377,361.383,611.3761.382,22
26.10.20061.382,211.389,451.379,471.389,08
27.10.20061.388,891.388,891.375,851.377,34
30.10.20061.377,31.381,221.373,461.377,93
31.10.20061.377,931.381,211.372,191.377,94
01.11.20061.377,761.381,951.366,261.367,81
02.11.20061.367,441.368,391.362,211.367,34
03.11.20061.367,311.371,681.360,981.364,3
06.11.20061.364,271.381,41.364,271.379,78
07.11.20061.379,751.388,191.379,191.382,84
08.11.20061.382,51.388,611.379,331.385,72
09.11.20061.385,431.388,921.377,311.378,33
10.11.20061.378,331.381,041.375,61.380,9
13.11.20061.380,581.387,611.378,81.384,42
14.11.20061.384,361.394,491.379,071.393,22
15.11.20061.392,911.401,351.392,131.396,57
16.11.20061.396,531.403,761.396,531.399,76
17.11.20061.399,761.401,211.394,551.401,2
20.11.20061.401,171.404,371.397,851.400,5
21.11.20061.400,431.403,491.399,991.402,81
22.11.20061.402,691.407,891.402,261.406,09
24.11.20061.405,941.405,941.399,251.400,95
27.11.20061.400,951.400,951.381,441.381,96
28.11.20061.381,611.387,911.377,831.386,72
29.11.20061.386,111.401,141.386,111.399,48
30.11.20061.399,471.406,31.393,831.400,63
01.12.20061.400,631.402,461.385,931.396,71
04.12.20061.396,671.411,231.396,671.409,12
05.12.20061.409,11.415,271.408,781.414,76
06.12.20061.414,41.415,931.411,051.412,9
07.12.20061.412,861.418,271.406,81.407,29
08.12.20061.407,271.414,091.403,671.409,84
11.12.20061.409,811.415,61.408,561.413,04
12.12.20061.4131.413,781.404,751.411,56
13.12.20061.411,321.416,641.411,051.413,21
14.12.20061.413,161.427,231.413,161.425,49
15.12.20061.425,481.431,631.425,481.427,09
18.12.20061.427,081.431,811.420,651.422,48
19.12.20061.422,421.428,31.414,881.425,55
20.12.20061.425,511.429,051.423,511.423,53
21.12.20061.423,21.426,41.415,91.418,3
22.12.20061.418,11.418,821.410,281.410,76
26.12.20061.410,751.417,911.410,451.416,9
27.12.20061.416,631.427,721.416,631.426,84
28.12.20061.426,771.427,261.422,051.424,73
29.12.20061.424,711.4271.416,841.418,3