SHOP.TO
Shopify Inc.
23:00:00
153.74 C$
0.0000 (%0.00)
Önceki Kapanış: 152.71
Düşük₺149.9
Yüksek₺154.95
SHOP.TO: Shopify Inc. Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,0135
KAPANIŞ 3,991
En Düşük
DÜŞÜK 3
En Yüksek
YÜKSEK 5,35
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 21.05.2015 | 3,503 | 3,53 | 3 | 3,125 |
| 22.05.2015 | 3,203 | 3,803 | 3,2 | 3,494 |
| 25.05.2015 | 3,5 | 3,747 | 3,5 | 3,726 |
| 26.05.2015 | 3,6 | 3,769 | 3,6 | 3,692 |
| 27.05.2015 | 3,8 | 3,816 | 3,363 | 3,45 |
| 28.05.2015 | 3,46 | 3,46 | 3,314 | 3,4 |
| 29.05.2015 | 3,371 | 3,425 | 3,335 | 3,352 |
| 01.06.2015 | 3,362 | 3,438 | 3,343 | 3,424 |
| 02.06.2015 | 3,472 | 3,472 | 3,313 | 3,313 |
| 03.06.2015 | 3,398 | 3,426 | 3,3 | 3,419 |
| 04.06.2015 | 3,499 | 3,499 | 3,188 | 3,345 |
| 05.06.2015 | 3,397 | 3,398 | 3,31 | 3,398 |
| 08.06.2015 | 3,398 | 3,411 | 3,35 | 3,364 |
| 09.06.2015 | 3,329 | 3,499 | 3,301 | 3,499 |
| 10.06.2015 | 3,483 | 3,499 | 3,437 | 3,45 |
| 11.06.2015 | 3,55 | 3,765 | 3,55 | 3,765 |
| 12.06.2015 | 3,892 | 4,15 | 3,867 | 4,145 |
| 15.06.2015 | 4,2 | 4,699 | 4,136 | 4,35 |
| 16.06.2015 | 4,489 | 4,72 | 4,469 | 4,695 |
| 17.06.2015 | 4,88 | 5,192 | 4,701 | 4,719 |
| 18.06.2015 | 4,72 | 4,72 | 4,2 | 4,35 |
| 19.06.2015 | 4,444 | 4,4725 | 4 | 4,32 |
| 22.06.2015 | 4,469 | 4,749 | 4,468 | 4,55 |
| 23.06.2015 | 4,713 | 4,72 | 4,341 | 4,341 |
| 24.06.2015 | 4,449 | 4,622 | 4,25 | 4,46 |
| 25.06.2015 | 4,499 | 4,515 | 4,29 | 4,33 |
| 26.06.2015 | 4,345 | 4,345 | 4,06 | 4,12 |
| 29.06.2015 | 4,034 | 4,145 | 3,866 | 3,877 |
| 30.06.2015 | 3,899 | 4,274 | 3,899 | 4,238 |
| 02.07.2015 | 3,968 | 4,006 | 3,86 | 3,925 |
| 03.07.2015 | 3,9 | 4,007 | 3,9 | 3,98 |
| 06.07.2015 | 3,845 | 3,995 | 3,845 | 3,846 |
| 07.07.2015 | 3,846 | 3,901 | 3,641 | 3,901 |
| 08.07.2015 | 3,9 | 3,9 | 3,705 | 3,705 |
| 09.07.2015 | 3,765 | 3,85 | 3,67 | 3,725 |
| 10.07.2015 | 3,842 | 3,85 | 3,715 | 3,748 |
| 13.07.2015 | 3,8 | 3,955 | 3,8 | 3,875 |
| 14.07.2015 | 3,962 | 3,979 | 3,905 | 3,945 |
| 15.07.2015 | 3,999 | 3,999 | 3,75 | 3,79 |
| 16.07.2015 | 3,801 | 3,847 | 3,75 | 3,8 |
| 17.07.2015 | 3,85 | 4,19 | 3,8 | 4,19 |
| 20.07.2015 | 4,189 | 4,4 | 4,15 | 4,364 |
| 21.07.2015 | 4,416 | 4,489 | 4,173 | 4,3 |
| 22.07.2015 | 4,189 | 4,349 | 4,1 | 4,206 |
| 23.07.2015 | 4,329 | 4,475 | 4,275 | 4,283 |
| 24.07.2015 | 4,384 | 4,537 | 4,356 | 4,356 |
| 27.07.2015 | 4,299 | 4,391 | 4,182 | 4,286 |
| 28.07.2015 | 4,286 | 4,458 | 4,254 | 4,425 |
| 29.07.2015 | 4,395 | 4,48 | 4,32 | 4,452 |
| 30.07.2015 | 5 | 5,2 | 4,797 | 4,95 |
| 31.07.2015 | 4,802 | 4,972 | 4,774 | 4,888 |
| 04.08.2015 | 5,068 | 5,35 | 5,04 | 5,04 |
| 05.08.2015 | 5,056 | 5,25 | 5,016 | 5,038 |
| 06.08.2015 | 4,998 | 5,075 | 4,626 | 4,732 |
| 07.08.2015 | 4,753 | 4,753 | 4,501 | 4,651 |
| 10.08.2015 | 4,72 | 4,725 | 4,287 | 4,306 |
| 11.08.2015 | 4,292 | 4,671 | 4,292 | 4,605 |
| 12.08.2015 | 4,56 | 4,56 | 4,383 | 4,526 |
| 13.08.2015 | 4,574 | 4,769 | 4,5 | 4,645 |
| 14.08.2015 | 4,718 | 4,718 | 4,48 | 4,5475 |
| 17.08.2015 | 4,551 | 4,555 | 4,386 | 4,536 |
| 18.08.2015 | 4,432 | 4,455 | 4,252 | 4,252 |
| 19.08.2015 | 4,225 | 4,225 | 4,027 | 4,091 |
| 20.08.2015 | 4,091 | 4,091 | 3,826 | 3,858 |
| 21.08.2015 | 3,775 | 3,93 | 3,6 | 3,668 |
| 24.08.2015 | 3,105 | 3,742 | 3,05 | 3,5 |
| 25.08.2015 | 3,755 | 3,95 | 3,589 | 3,603 |
| 26.08.2015 | 3,791 | 3,799 | 3,51 | 3,765 |
| 27.08.2015 | 3,78 | 3,915 | 3,728 | 3,757 |
| 28.08.2015 | 3,735 | 3,825 | 3,671 | 3,699 |
| 31.08.2015 | 3,7 | 3,789 | 3,6 | 3,671 |
| 01.09.2015 | 3,624 | 3,624 | 3,49 | 3,498 |
| 02.09.2015 | 3,55 | 3,606 | 3,475 | 3,53 |
| 03.09.2015 | 3,53 | 3,682 | 3,53 | 3,609 |
| 04.09.2015 | 3,64 | 3,64 | 3,5 | 3,55 |
| 08.09.2015 | 3,63 | 3,649 | 3,546 | 3,551 |
| 09.09.2015 | 3,6 | 3,769 | 3,437 | 3,438 |
| 10.09.2015 | 3,443 | 3,5 | 3,4 | 3,4 |
| 11.09.2015 | 3,488 | 3,5 | 3,405 | 3,49 |
| 14.09.2015 | 3,46 | 3,6 | 3,45 | 3,6 |
| 15.09.2015 | 3,649 | 3,75 | 3,6 | 3,722 |
| 16.09.2015 | 3,784 | 3,87 | 3,746 | 3,809 |
| 17.09.2015 | 3,949 | 4,985 | 3,928 | 4,725 |
| 18.09.2015 | 4,75 | 4,875 | 4,504 | 4,694 |
| 21.09.2015 | 4,61 | 4,882 | 4,58 | 4,605 |
| 22.09.2015 | 4,548 | 4,578 | 4,363 | 4,448 |
| 23.09.2015 | 4,514 | 4,6 | 4,383 | 4,473 |
| 24.09.2015 | 4,462 | 4,55 | 4,288 | 4,446 |
| 25.09.2015 | 4,508 | 4,745 | 4,423 | 4,521 |
| 28.09.2015 | 4,509 | 4,521 | 4,348 | 4,425 |
| 29.09.2015 | 4,304 | 4,541 | 4,304 | 4,525 |
| 30.09.2015 | 4,603 | 4,765 | 4,533 | 4,666 |
| 01.10.2015 | 4,746 | 4,746 | 4,48 | 4,638 |
| 02.10.2015 | 4,688 | 4,75 | 4,527 | 4,728 |
| 05.10.2015 | 4,747 | 5,129 | 4,743 | 4,8 |
| 06.10.2015 | 4,9 | 4,9 | 4,56 | 4,711 |
| 07.10.2015 | 4,697 | 4,871 | 4,684 | 4,85 |
| 08.10.2015 | 4,958 | 5,085 | 4,789 | 4,972 |
| 09.10.2015 | 4,994 | 4,995 | 4,773 | 4,795 |
| 13.10.2015 | 4,608 | 4,65 | 4,303 | 4,322 |
| 14.10.2015 | 4,422 | 4,483 | 4,191 | 4,344 |
| 15.10.2015 | 4,35 | 4,432 | 4,3 | 4,385 |
| 16.10.2015 | 4,425 | 4,45 | 4,327 | 4,446 |
| 19.10.2015 | 4,536 | 4,536 | 4,324 | 4,339 |
| 20.10.2015 | 4,36 | 4,36 | 4,051 | 4,09 |
| 21.10.2015 | 4,105 | 4,262 | 4,086 | 4,2 |
| 22.10.2015 | 4,217 | 4,253 | 4,163 | 4,191 |
| 23.10.2015 | 4,296 | 4,296 | 4,1 | 4,173 |
| 26.10.2015 | 4,17 | 4,17 | 4,05 | 4,102 |
| 27.10.2015 | 4,051 | 4,114 | 3,949 | 4,087 |
| 28.10.2015 | 4,1 | 4,115 | 4,012 | 4,115 |
| 29.10.2015 | 4,113 | 4,191 | 3,97 | 4,161 |
| 30.10.2015 | 4,132 | 4,236 | 4,1 | 4,206 |
| 02.11.2015 | 4,236 | 4,399 | 4,052 | 4,052 |
| 03.11.2015 | 4,119 | 4,15 | 3,916 | 4,13 |
| 04.11.2015 | 4,399 | 4,424 | 3,894 | 4,15 |
| 05.11.2015 | 4,272 | 4,406 | 4,142 | 4,172 |
| 06.11.2015 | 4,275 | 4,3 | 4,19 | 4,19 |
| 09.11.2015 | 4,21 | 4,21 | 3,955 | 4,01 |
| 10.11.2015 | 4,096 | 4,096 | 3,736 | 3,816 |
| 11.11.2015 | 3,82 | 3,82 | 3,68 | 3,737 |
| 12.11.2015 | 3,702 | 3,954 | 3,684 | 3,839 |
| 13.11.2015 | 3,921 | 3,978 | 3,75 | 3,792 |
| 16.11.2015 | 3,831 | 3,831 | 3,537 | 3,656 |
| 17.11.2015 | 3,505 | 3,6 | 3,4 | 3,524 |
| 18.11.2015 | 3,578 | 3,734 | 3,547 | 3,734 |
| 19.11.2015 | 3,733 | 3,944 | 3,698 | 3,918 |
| 20.11.2015 | 3,949 | 3,949 | 3,7 | 3,762 |
| 23.11.2015 | 3,775 | 3,878 | 3,729 | 3,874 |
| 24.11.2015 | 3,82 | 3,82 | 3,573 | 3,598 |
| 25.11.2015 | 3,609 | 3,658 | 3,5 | 3,524 |
| 26.11.2015 | 3,597 | 3,675 | 3,55 | 3,636 |
| 27.11.2015 | 3,616 | 3,62 | 3,532 | 3,62 |
| 30.11.2015 | 3,602 | 3,602 | 3,505 | 3,524 |
| 01.12.2015 | 3,522 | 3,57 | 3,498 | 3,521 |
| 02.12.2015 | 3,525 | 3,543 | 3,451 | 3,529 |
| 03.12.2015 | 3,586 | 3,586 | 3,507 | 3,575 |
| 04.12.2015 | 3,603 | 3,645 | 3,59 | 3,632 |
| 07.12.2015 | 3,611 | 3,656 | 3,595 | 3,63 |
| 08.12.2015 | 3,601 | 3,639 | 3,55 | 3,599 |
| 09.12.2015 | 3,559 | 3,559 | 3,325 | 3,366 |
| 10.12.2015 | 3,331 | 3,433 | 3,331 | 3,407 |
| 11.12.2015 | 3,39 | 3,422 | 3,362 | 3,408 |
| 14.12.2015 | 3,4 | 3,414 | 3,33 | 3,355 |
| 15.12.2015 | 3,331 | 3,502 | 3,33 | 3,494 |
| 16.12.2015 | 3,55 | 3,634 | 3,501 | 3,616 |
| 17.12.2015 | 3,671 | 3,744 | 3,64 | 3,7 |
| 18.12.2015 | 3,719 | 3,719 | 3,535 | 3,535 |
| 21.12.2015 | 3,57 | 3,606 | 3,364 | 3,414 |
| 22.12.2015 | 3,412 | 3,455 | 3,388 | 3,443 |
| 23.12.2015 | 3,406 | 3,51 | 3,406 | 3,45 |
| 24.12.2015 | 3,461 | 3,525 | 3,459 | 3,499 |
| 29.12.2015 | 3,479 | 3,56 | 3,467 | 3,48 |
| 30.12.2015 | 3,511 | 3,7 | 3,511 | 3,609 |
| 31.12.2015 | 3,621 | 3,625 | 3,494 | 3,56 |