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
2016 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,4111
KAPANIŞ 4,3964
En Düşük
DÜŞÜK 2,585
En Yüksek
YÜKSEK 6,093
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2016 | 3,548 | 3,6 | 3,415 | 3,592 |
| 05.01.2016 | 3,616 | 3,682 | 3,524 | 3,545 |
| 06.01.2016 | 3,513 | 3,566 | 3,4 | 3,561 |
| 07.01.2016 | 3,557 | 3,575 | 3,475 | 3,476 |
| 08.01.2016 | 3,489 | 3,57 | 3,489 | 3,515 |
| 11.01.2016 | 3,537 | 3,537 | 3,35 | 3,389 |
| 12.01.2016 | 3,445 | 3,508 | 3,35 | 3,38 |
| 13.01.2016 | 3,396 | 3,396 | 3,063 | 3,068 |
| 14.01.2016 | 3,028 | 3,052 | 2,856 | 2,959 |
| 15.01.2016 | 2,944 | 2,944 | 2,684 | 2,89 |
| 18.01.2016 | 2,818 | 2,893 | 2,815 | 2,859 |
| 19.01.2016 | 3,074 | 3,129 | 2,95 | 2,956 |
| 20.01.2016 | 2,949 | 3,031 | 2,72 | 2,973 |
| 21.01.2016 | 2,944 | 3,33 | 2,944 | 3,26 |
| 22.01.2016 | 3,345 | 3,348 | 3,205 | 3,27 |
| 25.01.2016 | 3,329 | 3,371 | 3,23 | 3,31 |
| 26.01.2016 | 3,328 | 3,328 | 3,175 | 3,251 |
| 27.01.2016 | 3,212 | 3,27 | 3,103 | 3,103 |
| 28.01.2016 | 3,119 | 3,2 | 3,092 | 3,161 |
| 29.01.2016 | 3,134 | 3,268 | 3,129 | 3,25 |
| 01.02.2016 | 3,306 | 3,306 | 3,21 | 3,272 |
| 02.02.2016 | 3,269 | 3,301 | 3,12 | 3,176 |
| 03.02.2016 | 3,177 | 3,177 | 3,036 | 3,167 |
| 04.02.2016 | 3,216 | 3,252 | 3,144 | 3,223 |
| 05.02.2016 | 3,237 | 3,237 | 2,965 | 3,041 |
| 08.02.2016 | 2,921 | 2,988 | 2,781 | 2,844 |
| 09.02.2016 | 2,803 | 2,9 | 2,734 | 2,753 |
| 10.02.2016 | 2,841 | 2,85 | 2,767 | 2,775 |
| 11.02.2016 | 2,841 | 2,841 | 2,635 | 2,695 |
| 12.02.2016 | 2,703 | 2,738 | 2,585 | 2,681 |
| 16.02.2016 | 2,896 | 2,964 | 2,764 | 2,848 |
| 17.02.2016 | 2,896 | 3,426 | 2,896 | 3,07 |
| 18.02.2016 | 3,149 | 3,15 | 2,83 | 2,834 |
| 19.02.2016 | 2,878 | 2,878 | 2,75 | 2,834 |
| 22.02.2016 | 2,872 | 2,92 | 2,832 | 2,916 |
| 23.02.2016 | 2,951 | 2,951 | 2,7 | 2,771 |
| 24.02.2016 | 2,789 | 2,895 | 2,727 | 2,871 |
| 25.02.2016 | 2,903 | 2,958 | 2,838 | 2,938 |
| 26.02.2016 | 2,964 | 2,985 | 2,9 | 2,979 |
| 29.02.2016 | 2,992 | 3,09 | 2,964 | 3,013 |
| 01.03.2016 | 3,012 | 3,062 | 2,99 | 3,041 |
| 02.03.2016 | 3,047 | 3,274 | 3,04 | 3,253 |
| 03.03.2016 | 3,256 | 3,441 | 3,175 | 3,261 |
| 04.03.2016 | 3,283 | 3,393 | 3,282 | 3,351 |
| 07.03.2016 | 3,395 | 3,439 | 3,303 | 3,424 |
| 08.03.2016 | 3,499 | 3,615 | 3,482 | 3,588 |
| 09.03.2016 | 3,636 | 3,636 | 3,453 | 3,459 |
| 10.03.2016 | 3,527 | 3,527 | 3,365 | 3,403 |
| 11.03.2016 | 3,433 | 3,54 | 3,412 | 3,537 |
| 14.03.2016 | 3,594 | 3,594 | 3,489 | 3,528 |
| 15.03.2016 | 3,529 | 3,529 | 3,434 | 3,459 |
| 16.03.2016 | 3,467 | 3,549 | 3,425 | 3,516 |
| 17.03.2016 | 3,502 | 3,549 | 3,47 | 3,522 |
| 18.03.2016 | 3,615 | 3,748 | 3,58 | 3,699 |
| 21.03.2016 | 3,741 | 3,755 | 3,616 | 3,667 |
| 22.03.2016 | 3,666 | 3,677 | 3,531 | 3,584 |
| 23.03.2016 | 3,567 | 3,595 | 3,443 | 3,458 |
| 24.03.2016 | 3,599 | 3,641 | 3,495 | 3,585 |
| 28.03.2016 | 3,668 | 3,668 | 3,552 | 3,637 |
| 29.03.2016 | 3,657 | 3,688 | 3,62 | 3,66 |
| 30.03.2016 | 3,686 | 3,708 | 3,596 | 3,61 |
| 31.03.2016 | 3,65 | 3,692 | 3,596 | 3,672 |
| 01.04.2016 | 3,665 | 3,726 | 3,62 | 3,703 |
| 04.04.2016 | 3,752 | 3,909 | 3,752 | 3,812 |
| 05.04.2016 | 3,837 | 3,837 | 3,771 | 3,79 |
| 06.04.2016 | 3,795 | 3,895 | 3,792 | 3,866 |
| 07.04.2016 | 3,866 | 3,898 | 3,814 | 3,84 |
| 08.04.2016 | 3,85 | 3,886 | 3,805 | 3,833 |
| 11.04.2016 | 3,931 | 3,931 | 3,807 | 3,811 |
| 12.04.2016 | 3,81 | 3,843 | 3,78 | 3,795 |
| 13.04.2016 | 3,862 | 3,875 | 3,8 | 3,822 |
| 14.04.2016 | 3,859 | 3,978 | 3,826 | 3,978 |
| 15.04.2016 | 3,978 | 3,993 | 3,93 | 3,983 |
| 18.04.2016 | 3,999 | 4,084 | 3,922 | 4,035 |
| 19.04.2016 | 4,05 | 4,099 | 4 | 4,05 |
| 20.04.2016 | 4,088 | 4,09 | 3,985 | 3,985 |
| 21.04.2016 | 4 | 4,032 | 3,986 | 4,018 |
| 22.04.2016 | 4,016 | 4,052 | 3,95 | 4,025 |
| 25.04.2016 | 4,062 | 4,062 | 3,91 | 3,959 |
| 26.04.2016 | 3,975 | 3,977 | 3,906 | 3,976 |
| 27.04.2016 | 4,01 | 4,027 | 3,953 | 4,019 |
| 28.04.2016 | 4,025 | 4,03 | 3,971 | 3,989 |
| 29.04.2016 | 3,989 | 4,036 | 3,973 | 3,994 |
| 02.05.2016 | 3,98 | 3,98 | 3,875 | 3,942 |
| 03.05.2016 | 3,933 | 3,97 | 3,89 | 3,919 |
| 04.05.2016 | 3,9 | 3,959 | 3,6 | 3,819 |
| 05.05.2016 | 3,823 | 3,823 | 3,625 | 3,678 |
| 06.05.2016 | 3,639 | 3,666 | 3,552 | 3,591 |
| 09.05.2016 | 3,581 | 3,581 | 3,35 | 3,437 |
| 10.05.2016 | 3,431 | 3,464 | 3,388 | 3,446 |
| 11.05.2016 | 3,447 | 3,447 | 3,349 | 3,379 |
| 12.05.2016 | 3,353 | 3,481 | 3,353 | 3,461 |
| 13.05.2016 | 3,465 | 3,511 | 3,385 | 3,403 |
| 16.05.2016 | 3,409 | 3,42 | 3,355 | 3,371 |
| 17.05.2016 | 3,394 | 3,479 | 3,371 | 3,459 |
| 18.05.2016 | 3,495 | 3,545 | 3,411 | 3,437 |
| 19.05.2016 | 3,434 | 3,45 | 3,38 | 3,402 |
| 20.05.2016 | 3,438 | 3,466 | 3,415 | 3,425 |
| 24.05.2016 | 3,453 | 3,582 | 3,449 | 3,557 |
| 25.05.2016 | 3,582 | 3,69 | 3,555 | 3,671 |
| 26.05.2016 | 3,693 | 3,693 | 3,583 | 3,601 |
| 27.05.2016 | 3,635 | 3,737 | 3,617 | 3,727 |
| 30.05.2016 | 3,773 | 3,881 | 3,728 | 3,82 |
| 31.05.2016 | 3,799 | 3,858 | 3,74 | 3,847 |
| 01.06.2016 | 3,94 | 4,1 | 3,918 | 4,057 |
| 02.06.2016 | 4,061 | 4,061 | 3,898 | 3,912 |
| 03.06.2016 | 3,906 | 3,906 | 3,795 | 3,828 |
| 06.06.2016 | 3,876 | 3,876 | 3,802 | 3,843 |
| 07.06.2016 | 3,852 | 3,864 | 3,777 | 3,814 |
| 08.06.2016 | 3,808 | 3,854 | 3,776 | 3,825 |
| 09.06.2016 | 3,844 | 3,844 | 3,732 | 3,744 |
| 10.06.2016 | 3,727 | 3,727 | 3,59 | 3,612 |
| 13.06.2016 | 3,606 | 3,623 | 3,554 | 3,582 |
| 14.06.2016 | 3,576 | 3,736 | 3,576 | 3,732 |
| 15.06.2016 | 3,757 | 3,8 | 3,701 | 3,71 |
| 16.06.2016 | 3,76 | 3,76 | 3,64 | 3,671 |
| 17.06.2016 | 3,662 | 3,745 | 3,635 | 3,726 |
| 20.06.2016 | 3,765 | 3,854 | 3,695 | 3,814 |
| 21.06.2016 | 3,813 | 3,842 | 3,776 | 3,825 |
| 22.06.2016 | 3,843 | 3,843 | 3,781 | 3,824 |
| 23.06.2016 | 3,856 | 4,024 | 3,797 | 3,987 |
| 24.06.2016 | 3,8 | 3,9 | 3,702 | 3,786 |
| 27.06.2016 | 3,788 | 3,788 | 3,445 | 3,551 |
| 28.06.2016 | 3,637 | 3,718 | 3,56 | 3,716 |
| 29.06.2016 | 3,791 | 3,94 | 3,791 | 3,935 |
| 30.06.2016 | 3,958 | 4,039 | 3,895 | 3,976 |
| 04.07.2016 | 4,05 | 4,08 | 3,962 | 4,018 |
| 05.07.2016 | 4,013 | 4,013 | 3,929 | 3,961 |
| 06.07.2016 | 3,94 | 3,989 | 3,915 | 3,968 |
| 07.07.2016 | 3,964 | 3,97 | 3,934 | 3,948 |
| 08.07.2016 | 3,966 | 4,063 | 3,966 | 4,044 |
| 11.07.2016 | 4,043 | 4,19 | 4,043 | 4,18 |
| 12.07.2016 | 4,164 | 4,32 | 4,164 | 4,236 |
| 13.07.2016 | 4,259 | 4,292 | 4,14 | 4,147 |
| 14.07.2016 | 4,199 | 4,2 | 4,115 | 4,141 |
| 15.07.2016 | 4,15 | 4,2 | 4,115 | 4,18 |
| 18.07.2016 | 4,25 | 4,272 | 4,155 | 4,172 |
| 19.07.2016 | 4,223 | 4,354 | 4,2 | 4,332 |
| 20.07.2016 | 4,277 | 4,388 | 4,277 | 4,32 |
| 21.07.2016 | 4,324 | 4,357 | 4,211 | 4,285 |
| 22.07.2016 | 4,324 | 4,4 | 4,258 | 4,318 |
| 25.07.2016 | 4,341 | 4,369 | 4,3 | 4,313 |
| 26.07.2016 | 4,335 | 4,335 | 4,209 | 4,293 |
| 27.07.2016 | 4,299 | 4,427 | 4,299 | 4,38 |
| 28.07.2016 | 4,382 | 4,552 | 4,382 | 4,514 |
| 29.07.2016 | 4,52 | 4,537 | 4,395 | 4,475 |
| 02.08.2016 | 4,474 | 4,502 | 4,294 | 4,393 |
| 03.08.2016 | 4,6 | 4,854 | 4,4 | 4,801 |
| 04.08.2016 | 4,751 | 4,811 | 4,639 | 4,796 |
| 05.08.2016 | 4,9 | 4,927 | 4,796 | 4,886 |
| 08.08.2016 | 4,931 | 5,093 | 4,913 | 5,053 |
| 09.08.2016 | 5,084 | 5,141 | 5,022 | 5,085 |
| 10.08.2016 | 5,087 | 5,187 | 5,087 | 5,137 |
| 11.08.2016 | 5,184 | 5,311 | 5,16 | 5,171 |
| 12.08.2016 | 5,151 | 5,249 | 5,058 | 5,106 |
| 15.08.2016 | 5,153 | 5,154 | 5,027 | 5,043 |
| 16.08.2016 | 4,95 | 5,071 | 4,766 | 4,938 |
| 17.08.2016 | 5,018 | 5,086 | 4,964 | 4,98 |
| 18.08.2016 | 4,989 | 5,195 | 4,965 | 5,136 |
| 19.08.2016 | 5,243 | 5,54 | 5,181 | 5,54 |
| 22.08.2016 | 5,526 | 5,526 | 5,36 | 5,504 |
| 23.08.2016 | 5,501 | 5,63 | 5,387 | 5,396 |
| 24.08.2016 | 5,429 | 5,511 | 5,265 | 5,29 |
| 25.08.2016 | 5,29 | 5,314 | 5,21 | 5,261 |
| 26.08.2016 | 5,251 | 5,415 | 5,251 | 5,407 |
| 29.08.2016 | 5,449 | 5,449 | 5,367 | 5,385 |
| 30.08.2016 | 5,448 | 5,448 | 5,35 | 5,402 |
| 31.08.2016 | 5,405 | 5,44 | 5,364 | 5,44 |
| 01.09.2016 | 5,445 | 5,445 | 5,231 | 5,335 |
| 02.09.2016 | 5,34 | 5,692 | 5,335 | 5,504 |
| 06.09.2016 | 5,554 | 5,595 | 5,474 | 5,558 |
| 07.09.2016 | 5,6 | 5,6 | 5,464 | 5,522 |
| 08.09.2016 | 5,524 | 5,6 | 5,472 | 5,586 |
| 09.09.2016 | 5,574 | 5,578 | 5,311 | 5,355 |
| 12.09.2016 | 5,299 | 5,53 | 5,222 | 5,437 |
| 13.09.2016 | 5,439 | 5,454 | 5,262 | 5,353 |
| 14.09.2016 | 5,399 | 5,486 | 5,356 | 5,4 |
| 15.09.2016 | 5,454 | 5,5305 | 5,388 | 5,495 |
| 16.09.2016 | 5,549 | 5,549 | 5,395 | 5,468 |
| 19.09.2016 | 5,521 | 5,903 | 5,506 | 5,688 |
| 20.09.2016 | 5,688 | 5,725 | 5,488 | 5,612 |
| 21.09.2016 | 5,662 | 5,852 | 5,64 | 5,829 |
| 22.09.2016 | 5,899 | 5,899 | 5,693 | 5,733 |
| 23.09.2016 | 5,802 | 5,802 | 5,65 | 5,718 |
| 26.09.2016 | 5,702 | 5,737 | 5,652 | 5,698 |
| 27.09.2016 | 5,728 | 5,804 | 5,711 | 5,801 |
| 28.09.2016 | 5,658 | 5,704 | 5,4 | 5,609 |
| 29.09.2016 | 5,583 | 5,758 | 5,583 | 5,659 |
| 30.09.2016 | 5,683 | 5,687 | 5,61 | 5,629 |
| 03.10.2016 | 5,749 | 5,749 | 5,552 | 5,64 |
| 04.10.2016 | 5,753 | 5,799 | 5,69 | 5,727 |
| 05.10.2016 | 5,779 | 5,831 | 5,725 | 5,788 |
| 06.10.2016 | 5,788 | 5,8 | 5,718 | 5,773 |
| 07.10.2016 | 5,8 | 5,913 | 5,766 | 5,91 |
| 11.10.2016 | 5,895 | 5,895 | 5,567 | 5,604 |
| 12.10.2016 | 5,611 | 5,666 | 5,533 | 5,625 |
| 13.10.2016 | 5,556 | 5,582 | 5,331 | 5,559 |
| 14.10.2016 | 5,597 | 5,73 | 5,597 | 5,631 |
| 17.10.2016 | 5,624 | 5,624 | 5,48 | 5,517 |
| 18.10.2016 | 5,578 | 5,588 | 5,533 | 5,576 |
| 19.10.2016 | 5,576 | 5,784 | 5,56 | 5,701 |
| 20.10.2016 | 5,762 | 5,766 | 5,655 | 5,715 |
| 21.10.2016 | 5,736 | 5,823 | 5,696 | 5,796 |
| 24.10.2016 | 5,85 | 5,9 | 5,83 | 5,881 |
| 25.10.2016 | 5,9 | 5,9 | 5,756 | 5,808 |
| 26.10.2016 | 5,811 | 5,84 | 5,739 | 5,747 |
| 27.10.2016 | 5,765 | 5,826 | 5,534 | 5,534 |
| 28.10.2016 | 5,555 | 5,571 | 5,467 | 5,47 |
| 31.10.2016 | 5,525 | 5,589 | 5,479 | 5,558 |
| 01.11.2016 | 5,61 | 5,613 | 5,475 | 5,494 |
| 02.11.2016 | 5,6 | 6,021 | 5,6 | 5,829 |
| 03.11.2016 | 5,799 | 5,799 | 5,178 | 5,404 |
| 04.11.2016 | 5,445 | 5,45 | 5,23 | 5,252 |
| 07.11.2016 | 5,443 | 5,443 | 5,297 | 5,375 |
| 08.11.2016 | 5,38 | 5,526 | 5,328 | 5,502 |
| 09.11.2016 | 5,351 | 5,535 | 5,303 | 5,432 |
| 10.11.2016 | 5,502 | 5,6 | 5,328 | 5,402 |
| 11.11.2016 | 5,407 | 5,407 | 5,276 | 5,373 |
| 14.11.2016 | 5,422 | 5,422 | 5,117 | 5,136 |
| 15.11.2016 | 5,084 | 5,429 | 5,084 | 5,365 |
| 16.11.2016 | 5,374 | 5,462 | 5,341 | 5,43 |
| 17.11.2016 | 5,462 | 5,691 | 5,43 | 5,691 |
| 18.11.2016 | 5,748 | 5,978 | 5,7 | 5,955 |
| 21.11.2016 | 5,97 | 6,093 | 5,9 | 6,023 |
| 22.11.2016 | 6,06 | 6,06 | 5,72 | 5,781 |
| 23.11.2016 | 5,822 | 5,855 | 5,749 | 5,81 |
| 24.11.2016 | 5,849 | 5,9 | 5,846 | 5,862 |
| 25.11.2016 | 5,896 | 5,904 | 5,821 | 5,899 |
| 28.11.2016 | 5,882 | 5,882 | 5,68 | 5,694 |
| 29.11.2016 | 5,727 | 5,797 | 5,7 | 5,733 |
| 30.11.2016 | 5,796 | 5,796 | 5,589 | 5,638 |
| 01.12.2016 | 5,6 | 5,627 | 5,28 | 5,286 |
| 02.12.2016 | 5,283 | 5,359 | 5,146 | 5,208 |
| 05.12.2016 | 5,302 | 5,456 | 5,251 | 5,402 |
| 06.12.2016 | 5,499 | 5,499 | 5,345 | 5,441 |
| 07.12.2016 | 5,479 | 5,479 | 5,319 | 5,411 |
| 08.12.2016 | 5,445 | 5,669 | 5,366 | 5,617 |
| 09.12.2016 | 5,687 | 5,755 | 5,511 | 5,58 |
| 12.12.2016 | 5,632 | 5,632 | 5,505 | 5,538 |
| 13.12.2016 | 5,537 | 5,594 | 5,502 | 5,546 |
| 14.12.2016 | 5,554 | 5,563 | 5,444 | 5,56 |
| 15.12.2016 | 5,553 | 5,719 | 5,531 | 5,662 |
| 16.12.2016 | 5,714 | 5,714 | 5,604 | 5,625 |
| 19.12.2016 | 5,636 | 5,739 | 5,602 | 5,618 |
| 20.12.2016 | 5,618 | 5,626 | 5,5 | 5,529 |
| 21.12.2016 | 5,566 | 5,566 | 5,448 | 5,465 |
| 22.12.2016 | 5,495 | 5,517 | 5,375 | 5,43 |
| 23.12.2016 | 5,498 | 5,6 | 5,44 | 5,593 |
| 28.12.2016 | 5,85 | 6 | 5,818 | 5,872 |
| 29.12.2016 | 5,945 | 5,945 | 5,744 | 5,818 |
| 30.12.2016 | 5,847 | 5,847 | 5,725 | 5,77 |