Bitcoin (BTC) Fiyat Grafiği
Veri aralığı: 2014-01-01 -> 2014-12-31 - Kayıt: 365
Bitcoin
Son kapanış: $ 317,38
Canlı fiyat güncellemesi: 39 saniye önce
$ 112.942,00
Güncel değişim:
-2,43%
Önceki kapanış: -
Örnek veri: Bitcoin fiyatları
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 309,77
- Maks Kapanış: $ 936,38
- Ortalama Kapanış: $ 526,06
- Son Kapanış: $ 317,38
- Önceki Kapanış: -
- Günlük Değişim: 2,35%
- MA (ortalama kapanış): $ 526,06
- Min/Max Kartı: $ 309,77 / $ 936,38
- Canlı Piyasa Değeri: 2.253.474.336.401
- 24s Hacim: 90.508.614.228
Güncel Notlar
Son Kapanış
$ 317,38
7 Gün Ort.
$ 526,06
Canlı Fiyat
$ 112.942,00
Günlük Değişim
-2,43%
2014 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2014-01-01 | $ 767,74 | - | 23.448.600 | $ 9.358.693.020,00 |
| 2014-01-02 | $ 772,53 | 0,62% | 16.837.800 | $ 9.417.082.760,00 |
| 2014-01-03 | $ 825,47 | 6,85% | 54.171.500 | $ 10.062.417.390,00 |
| 2014-01-04 | $ 849,14 | 2,87% | 36.344.700 | $ 10.350.952.914,00 |
| 2014-01-05 | $ 919,41 | 8,28% | 62.414.600 | $ 11.207.538.944,00 |
| 2014-01-06 | $ 936,38 | 1,85% | 88.584.600 | $ 11.414.401.972,00 |
| 2014-01-07 | $ 826,50 | -11,73% | 80.268.100 | $ 10.107.681.750,00 |
| 2014-01-08 | $ 838,32 | 1,43% | 78.060.300 | $ 10.256.342.208,00 |
| 2014-01-09 | $ 853,29 | 1,79% | 58.813.600 | $ 10.443.906.952,00 |
| 2014-01-10 | $ 863,30 | 1,17% | 29.763.600 | $ 10.570.439.442,00 |
| 2014-01-11 | $ 905,72 | 4,91% | 48.299.500 | $ 11.094.594.497,00 |
| 2014-01-12 | $ 867,45 | -4,23% | 40.171.100 | $ 10.630.187.711,00 |
| 2014-01-13 | $ 840,96 | -3,05% | 42.950.500 | $ 10.309.307.616,00 |
| 2014-01-14 | $ 838,05 | -0,35% | 23.469.400 | $ 10.276.902.394,00 |
| 2014-01-15 | $ 860,44 | 2,67% | 28.600.400 | $ 10.555.404.678,00 |
| 2014-01-16 | $ 837,98 | -2,61% | 18.719.700 | $ 10.283.900.055,00 |
| 2014-01-17 | $ 812,90 | -2,99% | 39.266.000 | $ 9.979.241.690,00 |
| 2014-01-18 | $ 840,00 | 3,33% | 18.052.700 | $ 10.315.662.000,00 |
| 2014-01-19 | $ 838,17 | -0,22% | 17.574.100 | $ 10.293.335.273,00 |
| 2014-01-20 | $ 869,15 | 3,70% | 25.421.600 | $ 10.677.333.920,00 |
| 2014-01-21 | $ 869,57 | 0,05% | 26.779.700 | $ 10.686.776.168,00 |
| 2014-01-22 | $ 865,03 | -0,52% | 17.879.900 | $ 10.635.024.832,00 |
| 2014-01-23 | $ 846,97 | -2,09% | 18.412.100 | $ 10.417.265.166,00 |
| 2014-01-24 | $ 808,32 | -4,56% | 20.176.000 | $ 9.945.387.408,00 |
| 2014-01-25 | $ 804,39 | -0,49% | 31.742.800 | $ 9.900.713.656,00 |
| 2014-01-26 | $ 853,51 | 6,11% | 22.676.800 | $ 10.508.799.200,00 |
| 2014-01-27 | $ 891,86 | 4,49% | 32.539.200 | $ 10.984.370.725,00 |
| 2014-01-28 | $ 777,00 | -12,88% | 61.878.700 | $ 9.573.533.550,00 |
| 2014-01-29 | $ 816,85 | 5,13% | 33.409.200 | $ 10.067.676.250,00 |
| 2014-01-30 | $ 817,17 | 0,04% | 16.261.700 | $ 10.074.827.642,00 |
| 2014-01-31 | $ 817,93 | 0,09% | 31.107.400 | $ 10.087.796.517,00 |
| 2014-02-01 | $ 832,52 | 1,78% | 14.722.200 | $ 10.271.715.012,00 |
| 2014-02-02 | $ 836,41 | 0,47% | 19.347.600 | $ 10.323.662.258,00 |
| 2014-02-03 | $ 813,38 | -2,75% | 12.759.200 | $ 10.043.290.888,00 |
| 2014-02-04 | $ 832,36 | 2,33% | 14.823.400 | $ 10.281.144.248,00 |
| 2014-02-05 | $ 830,92 | -0,17% | 15.706.200 | $ 10.267.242.207,00 |
| 2014-02-06 | $ 805,08 | -3,11% | 47.441.900 | $ 9.951.171.213,00 |
| 2014-02-07 | $ 721,32 | -10,40% | 65.733.100 | $ 8.918.941.470,00 |
| 2014-02-08 | $ 701,61 | -2,73% | 86.940.400 | $ 8.678.266.711,00 |
| 2014-02-09 | $ 672,07 | -4,21% | 34.864.400 | $ 8.315.656.524,00 |
| 2014-02-10 | $ 689,65 | 2,62% | 38.527.400 | $ 8.535.556.672,00 |
| 2014-02-11 | $ 697,76 | 1,18% | 121.884.000 | $ 8.638.931.672,00 |
| 2014-02-12 | $ 655,26 | -6,09% | 65.970.400 | $ 8.115.968.452,00 |
| 2014-02-13 | $ 651,91 | -0,51% | 19.109.100 | $ 8.077.474.557,00 |
| 2014-02-14 | $ 623,57 | -4,35% | 90.917.600 | $ 7.729.134.561,00 |
| 2014-02-15 | $ 644,10 | 3,29% | 57.350.800 | $ 7.986.582.360,00 |
| 2014-02-16 | $ 613,85 | -4,70% | 24.104.900 | $ 7.614.456.286,00 |
| 2014-02-17 | $ 645,14 | 5,10% | 48.516.100 | $ 8.005.429.360,00 |
| 2014-02-18 | $ 625,01 | -3,12% | 22.066.400 | $ 7.758.139.753,00 |
| 2014-02-19 | $ 620,99 | -0,64% | 13.276.100 | $ 7.711.283.048,00 |
| 2014-02-20 | $ 593,89 | -4,36% | 35.743.400 | $ 7.377.405.511,00 |
| 2014-02-21 | $ 582,75 | -1,88% | 56.059.000 | $ 7.241.455.462,00 |
| 2014-02-22 | $ 571,06 | -2,01% | 21.675.800 | $ 7.098.404.288,00 |
| 2014-02-23 | $ 622,97 | 9,09% | 44.590.700 | $ 7.746.491.782,00 |
| 2014-02-24 | $ 572,39 | -8,12% | 47.229.500 | $ 7.120.130.927,00 |
| 2014-02-25 | $ 489,31 | -14,51% | 111.102.000 | $ 6.088.839.080,00 |
| 2014-02-26 | $ 567,25 | 15,93% | 75.039.300 | $ 7.061.198.906,00 |
| 2014-02-27 | $ 586,28 | 3,35% | 38.219.000 | $ 7.300.959.497,00 |
| 2014-02-28 | $ 567,20 | -3,25% | 24.649.000 | $ 7.065.922.360,00 |
| 2014-03-01 | $ 560,11 | -1,25% | 22.903.800 | $ 6.979.712.746,00 |
| 2014-03-02 | $ 561,35 | 0,22% | 11.143.900 | $ 6.997.269.851,00 |
| 2014-03-03 | $ 585,79 | 4,35% | 33.049.800 | $ 7.304.054.418,00 |
| 2014-03-04 | $ 675,00 | 15,23% | 86.124.600 | $ 8.418.886.875,00 |
| 2014-03-05 | $ 658,24 | -2,48% | 26.946.700 | $ 8.212.712.376,00 |
| 2014-03-06 | $ 654,55 | -0,56% | 16.659.800 | $ 8.169.324.004,00 |
| 2014-03-07 | $ 617,62 | -5,64% | 29.823.000 | $ 7.711.032.022,00 |
| 2014-03-08 | $ 610,37 | -1,17% | 21.353.000 | $ 7.623.170.337,00 |
| 2014-03-09 | $ 636,17 | 4,23% | 15.489.000 | $ 7.947.989.895,00 |
| 2014-03-10 | $ 621,17 | -2,36% | 16.425.700 | $ 7.763.134.192,00 |
| 2014-03-11 | $ 624,23 | 0,49% | 12.542.300 | $ 7.803.983.008,00 |
| 2014-03-12 | $ 638,07 | 2,22% | 20.806.300 | $ 7.979.719.372,00 |
| 2014-03-13 | $ 639,03 | 0,15% | 12.866.600 | $ 7.994.472.985,00 |
| 2014-03-14 | $ 629,67 | -1,46% | 11.939.800 | $ 7.879.611.671,00 |
| 2014-03-15 | $ 638,07 | 1,33% | 5.963.930 | $ 7.987.471.922,00 |
| 2014-03-16 | $ 629,55 | -1,34% | 4.834.240 | $ 7.883.319.532,00 |
| 2014-03-17 | $ 623,71 | -0,93% | 13.371.500 | $ 7.812.934.238,00 |
| 2014-03-18 | $ 612,62 | -1,78% | 23.217.800 | $ 7.676.276.184,00 |
| 2014-03-19 | $ 610,64 | -0,32% | 15.227.500 | $ 7.653.772.688,00 |
| 2014-03-20 | $ 592,07 | -3,04% | 20.048.500 | $ 7.423.640.092,00 |
| 2014-03-21 | $ 582,30 | -1,65% | 38.053.400 | $ 7.303.695.511,00 |
| 2014-03-22 | $ 561,22 | -3,62% | 17.983.700 | $ 7.041.711.523,00 |
| 2014-03-23 | $ 567,78 | 1,17% | 10.283.000 | $ 7.127.031.703,00 |
| 2014-03-24 | $ 571,42 | 0,64% | 17.185.800 | $ 7.175.538.679,00 |
| 2014-03-25 | $ 582,55 | 1,95% | 18.634.700 | $ 7.317.439.677,00 |
| 2014-03-26 | $ 584,44 | 0,32% | 17.583.200 | $ 7.343.002.343,00 |
| 2014-03-27 | $ 567,64 | -2,87% | 22.316.700 | $ 7.133.333.206,00 |
| 2014-03-28 | $ 503,66 | -11,27% | 79.571.600 | $ 6.331.497.248,00 |
| 2014-03-29 | $ 502,30 | -0,27% | 26.810.900 | $ 6.317.113.200,00 |
| 2014-03-30 | $ 469,94 | -6,44% | 17.867.800 | $ 5.912.148.997,00 |
| 2014-03-31 | $ 457,40 | -2,67% | 56.838.500 | $ 5.756.309.240,00 |
| 2014-04-01 | $ 478,72 | 4,66% | 35.685.800 | $ 6.023.351.178,00 |
| 2014-04-02 | $ 437,52 | -8,61% | 49.647.600 | $ 5.506.313.797,00 |
| 2014-04-03 | $ 447,08 | 2,19% | 40.765.500 | $ 5.604.036.051,00 |
| 2014-04-04 | $ 448,88 | 0,40% | 22.925.500 | $ 5.641.613.449,00 |
| 2014-04-05 | $ 464,83 | 3,55% | 13.404.500 | $ 5.824.866.676,00 |
| 2014-04-06 | $ 460,70 | -0,89% | 10.241.400 | $ 5.808.861.023,00 |
| 2014-04-07 | $ 457,79 | -0,63% | 9.802.770 | $ 5.775.641.210,00 |
| 2014-04-08 | $ 450,46 | -1,60% | 10.921.600 | $ 5.718.579.640,00 |
| 2014-04-09 | $ 440,20 | -2,28% | 13.204.400 | $ 5.589.580.215,00 |
| 2014-04-10 | $ 360,84 | -18,03% | 55.868.300 | $ 4.611.917.257,00 |
| 2014-04-11 | $ 420,06 | 16,41% | 62.562.800 | $ 5.318.033.925,00 |
| 2014-04-12 | $ 420,66 | 0,14% | 19.226.500 | $ 5.321.874.506,00 |
| 2014-04-13 | $ 414,95 | -1,36% | 22.493.500 | $ 5.234.667.259,00 |
| 2014-04-14 | $ 457,63 | 10,29% | 50.730.200 | $ 5.802.302.128,00 |
| 2014-04-15 | $ 520,12 | 13,65% | 49.561.000 | $ 6.522.974.948,00 |
| 2014-04-16 | $ 529,16 | 1,74% | 56.480.100 | $ 6.674.473.792,00 |
| 2014-04-17 | $ 494,40 | -6,57% | 34.025.500 | $ 6.278.792.387,00 |
| 2014-04-18 | $ 478,23 | -3,27% | 19.042.400 | $ 6.074.116.360,00 |
| 2014-04-19 | $ 501,55 | 4,88% | 19.588.200 | $ 6.353.700.029,00 |
| 2014-04-20 | $ 497,32 | -0,84% | 12.103.100 | $ 6.312.896.984,00 |
| 2014-04-21 | $ 492,67 | -0,93% | 15.171.400 | $ 6.284.666.435,00 |
| 2014-04-22 | $ 484,85 | -1,59% | 9.770.190 | $ 6.187.034.895,00 |
| 2014-04-23 | $ 487,53 | 0,55% | 8.412.033 | $ 6.231.920.621,00 |
| 2014-04-24 | $ 494,27 | 1,38% | 9.512.215 | $ 6.350.012.525,00 |
| 2014-04-25 | $ 458,81 | -7,18% | 44.062.362 | $ 5.857.079.867,00 |
| 2014-04-26 | $ 453,80 | -1,09% | 11.997.980 | $ 5.822.776.642,00 |
| 2014-04-27 | $ 437,92 | -3,50% | 9.760.122 | $ 5.542.720.307,00 |
| 2014-04-28 | $ 436,92 | -0,23% | 20.781.688 | $ 5.593.864.954,00 |
| 2014-04-29 | $ 443,27 | 1,45% | 15.011.936 | $ 5.683.724.524,00 |
| 2014-04-30 | $ 445,00 | 0,39% | 13.054.746 | $ 5.690.810.165,00 |
| 2014-05-01 | $ 455,09 | 2,27% | 11.953.625 | $ 5.821.425.472,00 |
| 2014-05-02 | $ 443,47 | -2,55% | 8.165.770 | $ 5.716.625.927,00 |
| 2014-05-03 | $ 434,03 | -2,13% | 9.446.959 | $ 5.570.422.954,00 |
| 2014-05-04 | $ 433,94 | -0,02% | 5.229.831 | $ 5.554.777.406,00 |
| 2014-05-05 | $ 429,08 | -1,12% | 8.567.756 | $ 5.518.951.942,00 |
| 2014-05-06 | $ 426,76 | -0,54% | 10.822.749 | $ 5.463.474.513,00 |
| 2014-05-07 | $ 439,30 | 2,94% | 16.360.711 | $ 5.590.798.951,00 |
| 2014-05-08 | $ 437,36 | -0,44% | 8.491.459 | $ 5.609.810.850,00 |
| 2014-05-09 | $ 447,49 | 2,32% | 8.820.053 | $ 5.730.133.343,00 |
| 2014-05-10 | $ 452,51 | 1,12% | 5.529.665 | $ 5.795.543.101,00 |
| 2014-05-11 | $ 436,28 | -3,58% | 11.522.907 | $ 5.598.956.479,00 |
| 2014-05-12 | $ 439,19 | 0,67% | 5.903.394 | $ 5.633.629.021,00 |
| 2014-05-13 | $ 437,31 | -0,43% | 5.619.474 | $ 5.625.308.533,00 |
| 2014-05-14 | $ 444,25 | 1,59% | 6.764.834 | $ 5.669.111.766,00 |
| 2014-05-15 | $ 444,25 | 0,00% | 6.219.944 | $ 5.712.906.334,00 |
| 2014-05-16 | $ 445,17 | 0,21% | 5.292.981 | $ 5.725.217.915,00 |
| 2014-05-17 | $ 445,85 | 0,15% | 2.642.092 | $ 5.737.967.927,00 |
| 2014-05-18 | $ 444,21 | -0,37% | 7.828.553 | $ 5.706.165.793,00 |
| 2014-05-19 | $ 443,87 | -0,08% | 11.697.296 | $ 5.706.978.471,00 |
| 2014-05-20 | $ 483,42 | 8,91% | 59.415.447 | $ 6.214.911.439,00 |
| 2014-05-21 | $ 488,77 | 1,11% | 20.125.942 | $ 6.294.422.409,00 |
| 2014-05-22 | $ 522,61 | 6,92% | 28.758.404 | $ 6.716.604.600,00 |
| 2014-05-23 | $ 524,48 | 0,36% | 30.253.344 | $ 6.662.964.359,00 |
| 2014-05-24 | $ 523,11 | -0,26% | 10.236.387 | $ 6.727.963.028,00 |
| 2014-05-25 | $ 569,38 | 8,84% | 43.762.385 | $ 7.325.371.780,00 |
| 2014-05-26 | $ 579,62 | 1,80% | 26.174.592 | $ 7.479.335.238,00 |
| 2014-05-27 | $ 569,48 | -1,75% | 33.059.214 | $ 7.325.147.499,00 |
| 2014-05-28 | $ 571,55 | 0,36% | 15.739.188 | $ 7.402.205.099,00 |
| 2014-05-29 | $ 565,26 | -1,10% | 14.362.991 | $ 7.290.260.762,00 |
| 2014-05-30 | $ 621,15 | 9,89% | 42.271.700 | $ 7.897.757.908,00 |
| 2014-05-31 | $ 620,50 | -0,10% | 18.656.368 | $ 8.007.248.676,00 |
| 2014-06-01 | $ 640,16 | 3,17% | 53.565.200 | $ 8.094.125.581,00 |
| 2014-06-02 | $ 656,41 | 2,54% | 41.153.744 | $ 8.487.587.033,00 |
| 2014-06-03 | $ 667,37 | 1,67% | 37.419.432 | $ 8.580.309.812,00 |
| 2014-06-04 | $ 641,18 | -3,92% | 43.722.722 | $ 8.249.183.077,00 |
| 2014-06-05 | $ 658,10 | 2,64% | 24.809.750 | $ 8.478.552.324,00 |
| 2014-06-06 | $ 648,63 | -1,44% | 14.032.413 | $ 8.409.353.268,00 |
| 2014-06-07 | $ 651,71 | 0,47% | 12.954.147 | $ 8.428.206.589,00 |
| 2014-06-08 | $ 649,90 | -0,28% | 6.819.174 | $ 8.445.489.607,00 |
| 2014-06-09 | $ 643,91 | -0,92% | 15.165.258 | $ 8.290.260.777,38 |
| 2014-06-10 | $ 649,06 | 0,80% | 13.698.528 | $ 8.359.493.314,82 |
| 2014-06-11 | $ 630,04 | -2,93% | 20.706.209 | $ 8.116.778.557,02 |
| 2014-06-12 | $ 567,18 | -9,98% | 41.032.286 | $ 7.309.311.839,38 |
| 2014-06-13 | $ 594,68 | 4,85% | 37.950.646 | $ 7.666.330.027,79 |
| 2014-06-14 | $ 570,00 | -4,15% | 33.752.602 | $ 7.350.662.806,22 |
| 2014-06-15 | $ 583,41 | 2,35% | 19.377.537 | $ 7.526.353.631,25 |
| 2014-06-16 | $ 592,52 | 1,56% | 25.803.391 | $ 7.646.618.730,00 |
| 2014-06-17 | $ 607,16 | 2,47% | 14.064.825 | $ 7.838.352.937,17 |
| 2014-06-18 | $ 604,19 | -0,49% | 14.955.836 | $ 7.802.403.926,75 |
| 2014-06-19 | $ 593,39 | -1,79% | 11.266.428 | $ 7.665.345.555,28 |
| 2014-06-20 | $ 590,06 | -0,56% | 14.899.961 | $ 7.625.133.251,25 |
| 2014-06-21 | $ 591,26 | 0,20% | 8.305.000 | $ 7.643.411.863,58 |
| 2014-06-22 | $ 595,04 | 0,64% | 9.952.321 | $ 7.694.627.830,55 |
| 2014-06-23 | $ 586,15 | -1,49% | 11.249.421 | $ 7.582.634.214,41 |
| 2014-06-24 | $ 582,42 | -0,64% | 11.613.406 | $ 7.537.047.075,38 |
| 2014-06-25 | $ 561,47 | -3,60% | 18.237.241 | $ 7.268.686.297,07 |
| 2014-06-26 | $ 579,59 | 3,23% | 12.733.877 | $ 7.505.647.765,00 |
| 2014-06-27 | $ 598,24 | 3,22% | 19.906.419 | $ 7.750.006.889,33 |
| 2014-06-28 | $ 594,87 | -0,56% | 13.624.207 | $ 7.709.210.052,57 |
| 2014-06-29 | $ 598,49 | 0,61% | 8.878.656 | $ 7.758.488.114,84 |
| 2014-06-30 | $ 637,76 | 6,56% | 47.015.974 | $ 8.269.625.590,13 |
| 2014-07-01 | $ 643,94 | 0,97% | 38.496.542 | $ 8.351.853.048,38 |
| 2014-07-02 | $ 648,11 | 0,65% | 25.992.122 | $ 8.408.206.448,56 |
| 2014-07-03 | $ 640,28 | -1,21% | 18.539.084 | $ 8.308.930.858,41 |
| 2014-07-04 | $ 627,13 | -2,05% | 22.418.157 | $ 8.140.821.665,68 |
| 2014-07-05 | $ 627,58 | 0,07% | 9.292.052 | $ 8.149.049.043,31 |
| 2014-07-06 | $ 631,00 | 0,55% | 11.187.211 | $ 8.195.697.095,94 |
| 2014-07-07 | $ 619,50 | -1,82% | 18.525.911 | $ 8.048.556.476,88 |
| 2014-07-08 | $ 620,05 | 0,09% | 9.269.840 | $ 8.058.075.305,25 |
| 2014-07-09 | $ 620,16 | 0,02% | 9.329.941 | $ 8.060.033.472,00 |
| 2014-07-10 | $ 615,13 | -0,81% | 15.009.204 | $ 7.994.627.579,25 |
| 2014-07-11 | $ 630,84 | 2,55% | 15.836.827 | $ 8.198.773.244,50 |
| 2014-07-12 | $ 633,64 | 0,44% | 13.267.458 | $ 8.235.215.928,50 |
| 2014-07-13 | $ 627,46 | -0,97% | 11.435.029 | $ 8.154.939.570,99 |
| 2014-07-14 | $ 618,21 | -1,48% | 2.646.077.079 | $ 8.034.625.268,00 |
| 2014-07-15 | $ 618,95 | 0,12% | 10.776.372 | $ 8.044.339.956,75 |
| 2014-07-16 | $ 614,15 | -0,78% | 13.679.053 | $ 7.981.890.813,25 |
| 2014-07-17 | $ 622,90 | 1,42% | 14.637.445 | $ 8.095.579.446,50 |
| 2014-07-18 | $ 627,02 | 0,66% | 14.086.518 | $ 8.173.252.759,88 |
| 2014-07-19 | $ 626,18 | -0,13% | 7.640.657 | $ 8.165.088.481,48 |
| 2014-07-20 | $ 620,51 | -0,90% | 4.767.570 | $ 8.093.609.698,92 |
| 2014-07-21 | $ 619,91 | -0,10% | 8.225.444 | $ 8.088.074.095,36 |
| 2014-07-22 | $ 619,01 | -0,15% | 7.698.581 | $ 8.078.589.320,67 |
| 2014-07-23 | $ 617,94 | -0,17% | 9.043.046 | $ 8.066.930.366,25 |
| 2014-07-24 | $ 599,81 | -2,93% | 24.703.385 | $ 7.832.303.310,40 |
| 2014-07-25 | $ 600,10 | 0,05% | 20.256.797 | $ 7.837.677.745,41 |
| 2014-07-26 | $ 593,78 | -1,05% | 11.443.452 | $ 7.758.026.640,00 |
| 2014-07-27 | $ 590,38 | -0,57% | 9.300.141 | $ 7.715.896.688,72 |
| 2014-07-28 | $ 585,28 | -0,86% | 23.117.898 | $ 7.651.364.384,37 |
| 2014-07-29 | $ 581,71 | -0,61% | 11.790.372 | $ 7.607.013.191,22 |
| 2014-07-30 | $ 560,79 | -3,60% | 18.397.949 | $ 7.335.781.094,21 |
| 2014-07-31 | $ 583,18 | 3,99% | 23.252.091 | $ 7.630.850.376,33 |
| 2014-08-01 | $ 593,87 | 1,83% | 22.927.177 | $ 7.773.046.501,53 |
| 2014-08-02 | $ 588,23 | -0,95% | 9.260.583 | $ 7.701.689.838,35 |
| 2014-08-03 | $ 585,57 | -0,45% | 9.179.432 | $ 7.669.135.008,18 |
| 2014-08-04 | $ 586,37 | 0,14% | 11.325.983 | $ 7.681.459.103,87 |
| 2014-08-05 | $ 582,42 | -0,67% | 13.046.784 | $ 7.631.722.475,81 |
| 2014-08-06 | $ 583,33 | 0,16% | 12.769.922 | $ 7.645.917.854,38 |
| 2014-08-07 | $ 587,20 | 0,66% | 11.942.668 | $ 7.699.128.899,55 |
| 2014-08-08 | $ 590,91 | 0,63% | 12.277.589 | $ 7.749.970.439,22 |
| 2014-08-09 | $ 588,11 | -0,47% | 7.934.876 | $ 7.716.004.475,90 |
| 2014-08-10 | $ 588,50 | 0,07% | 8.504.717 | $ 7.723.612.745,65 |
| 2014-08-11 | $ 573,41 | -2,56% | 16.394.405 | $ 7.528.222.642,39 |
| 2014-08-12 | $ 567,40 | -1,05% | 15.825.348 | $ 7.451.879.444,95 |
| 2014-08-13 | $ 543,67 | -4,18% | 36.644.670 | $ 7.142.146.355,81 |
| 2014-08-14 | $ 503,71 | -7,35% | 46.265.625 | $ 6.619.438.824,32 |
| 2014-08-15 | $ 492,28 | -2,27% | 31.123.413 | $ 6.470.895.123,24 |
| 2014-08-16 | $ 521,05 | 5,84% | 27.941.383 | $ 6.851.511.348,01 |
| 2014-08-17 | $ 494,78 | -5,04% | 28.596.112 | $ 6.508.254.263,94 |
| 2014-08-18 | $ 459,89 | -7,05% | 60.758.485 | $ 6.051.494.358,65 |
| 2014-08-19 | $ 484,16 | 5,28% | 45.173.284 | $ 6.373.125.927,00 |
| 2014-08-20 | $ 514,19 | 6,20% | 55.122.051 | $ 6.770.599.523,88 |
| 2014-08-21 | $ 515,61 | 0,28% | 47.111.104 | $ 6.791.368.598,25 |
| 2014-08-22 | $ 515,83 | 0,04% | 34.159.958 | $ 6.796.320.998,28 |
| 2014-08-23 | $ 496,57 | -3,73% | 23.986.342 | $ 6.544.627.813,36 |
| 2014-08-24 | $ 508,11 | 2,32% | 18.509.793 | $ 6.698.642.065,23 |
| 2014-08-25 | $ 500,39 | -1,52% | 15.737.843 | $ 6.598.469.041,53 |
| 2014-08-26 | $ 510,64 | 2,05% | 21.288.944 | $ 6.735.887.474,68 |
| 2014-08-27 | $ 510,45 | -0,04% | 21.505.989 | $ 6.735.479.301,23 |
| 2014-08-28 | $ 506,92 | -0,69% | 18.467.248 | $ 6.691.049.888,25 |
| 2014-08-29 | $ 508,10 | 0,23% | 16.001.724 | $ 6.708.840.033,16 |
| 2014-08-30 | $ 501,53 | -1,29% | 10.747.409 | $ 6.624.308.546,00 |
| 2014-08-31 | $ 480,03 | -4,29% | 43.358.430 | $ 6.342.575.501,24 |
| 2014-09-01 | $ 475,82 | -0,88% | 19.343.752 | $ 6.288.710.716,50 |
| 2014-09-02 | $ 474,69 | -0,24% | 21.083.352 | $ 6.275.487.638,04 |
| 2014-09-03 | $ 474,73 | 0,01% | 14.233.664 | $ 6.277.994.218,04 |
| 2014-09-04 | $ 489,55 | 3,12% | 23.597.497 | $ 6.475.917.910,31 |
| 2014-09-05 | $ 480,24 | -1,90% | 14.058.803 | $ 6.354.592.772,13 |
| 2014-09-06 | $ 482,36 | 0,44% | 9.776.901 | $ 6.384.706.079,29 |
| 2014-09-07 | $ 480,60 | -0,36% | 7.748.654 | $ 6.363.333.295,81 |
| 2014-09-08 | $ 471,13 | -1,97% | 27.618.107 | $ 6.239.603.056,25 |
| 2014-09-09 | $ 471,75 | 0,13% | 20.218.609 | $ 6.249.605.640,88 |
| 2014-09-10 | $ 477,11 | 1,14% | 20.792.329 | $ 6.322.521.232,08 |
| 2014-09-11 | $ 476,38 | -0,15% | 14.579.193 | $ 6.314.752.955,06 |
| 2014-09-12 | $ 473,69 | -0,56% | 13.395.857 | $ 6.280.918.617,19 |
| 2014-09-13 | $ 476,00 | 0,49% | 14.007.703 | $ 6.313.764.543,43 |
| 2014-09-14 | $ 474,80 | -0,25% | 11.468.703 | $ 6.299.010.306,00 |
| 2014-09-15 | $ 473,03 | -0,37% | 12.723.497 | $ 6.278.083.239,38 |
| 2014-09-16 | $ 462,59 | -2,21% | 16.956.833 | $ 6.141.505.242,94 |
| 2014-09-17 | $ 454,62 | -1,72% | 23.179.363 | $ 6.037.835.956,61 |
| 2014-09-18 | $ 423,57 | -6,83% | 48.338.348 | $ 5.627.251.629,25 |
| 2014-09-19 | $ 393,26 | -7,15% | 47.766.762 | $ 5.226.301.320,00 |
| 2014-09-20 | $ 408,50 | 3,88% | 47.847.915 | $ 5.430.693.510,38 |
| 2014-09-21 | $ 396,62 | -2,91% | 32.843.840 | $ 5.274.312.253,00 |
| 2014-09-22 | $ 398,31 | 0,43% | 24.225.299 | $ 5.298.466.363,77 |
| 2014-09-23 | $ 433,75 | 8,90% | 57.448.184 | $ 5.771.559.860,50 |
| 2014-09-24 | $ 420,92 | -2,96% | 32.689.372 | $ 5.602.424.154,00 |
| 2014-09-25 | $ 407,98 | -3,07% | 30.733.510 | $ 5.431.965.426,56 |
| 2014-09-26 | $ 402,88 | -1,25% | 23.707.503 | $ 5.365.475.264,00 |
| 2014-09-27 | $ 398,01 | -1,21% | 16.698.720 | $ 5.301.867.857,69 |
| 2014-09-28 | $ 375,99 | -5,53% | 29.504.745 | $ 5.009.825.166,72 |
| 2014-09-29 | $ 373,09 | -0,77% | 37.668.363 | $ 4.972.406.272,54 |
| 2014-09-30 | $ 387,35 | 3,82% | 34.519.039 | $ 5.164.012.591,08 |
| 2014-10-01 | $ 380,90 | -1,67% | 26.019.381 | $ 5.079.406.227,75 |
| 2014-10-02 | $ 371,84 | -2,38% | 19.867.285 | $ 4.959.944.620,54 |
| 2014-10-03 | $ 356,19 | -4,21% | 29.080.111 | $ 4.752.500.694,00 |
| 2014-10-04 | $ 327,88 | -7,95% | 44.971.219 | $ 4.376.051.376,39 |
| 2014-10-05 | $ 325,11 | -0,85% | 81.809.697 | $ 4.340.421.693,75 |
| 2014-10-06 | $ 328,73 | 1,11% | 75.997.580 | $ 4.390.074.094,50 |
| 2014-10-07 | $ 331,72 | 0,91% | 43.924.704 | $ 4.431.199.692,78 |
| 2014-10-08 | $ 353,39 | 6,53% | 50.777.427 | $ 4.721.892.499,17 |
| 2014-10-09 | $ 358,40 | 1,42% | 80.036.548 | $ 4.790.047.733,63 |
| 2014-10-10 | $ 357,56 | -0,23% | 42.046.081 | $ 4.780.224.306,00 |
| 2014-10-11 | $ 359,52 | 0,55% | 32.266.988 | $ 4.807.704.216,25 |
| 2014-10-12 | $ 374,17 | 4,08% | 30.739.066 | $ 5.005.060.917,94 |
| 2014-10-13 | $ 387,04 | 3,44% | 55.435.748 | $ 5.178.714.607,58 |
| 2014-10-14 | $ 398,29 | 2,91% | 71.417.120 | $ 5.330.587.769,78 |
| 2014-10-15 | $ 392,19 | -1,53% | 49.257.724 | $ 5.250.404.406,00 |
| 2014-10-16 | $ 379,39 | -3,26% | 48.941.849 | $ 5.080.504.776,56 |
| 2014-10-17 | $ 380,29 | 0,24% | 38.063.636 | $ 5.093.875.427,81 |
| 2014-10-18 | $ 389,12 | 2,32% | 43.799.624 | $ 5.213.672.024,63 |
| 2014-10-19 | $ 386,95 | -0,56% | 32.870.166 | $ 5.185.875.584,50 |
| 2014-10-20 | $ 379,77 | -1,85% | 32.186.402 | $ 5.090.987.746,50 |
| 2014-10-21 | $ 382,41 | 0,70% | 33.195.458 | $ 5.127.920.489,03 |
| 2014-10-22 | $ 379,44 | -0,78% | 22.279.086 | $ 5.089.595.057,38 |
| 2014-10-23 | $ 356,20 | -6,13% | 48.354.309 | $ 4.779.135.400,00 |
| 2014-10-24 | $ 354,32 | -0,53% | 32.650.701 | $ 4.755.312.883,38 |
| 2014-10-25 | $ 347,03 | -2,06% | 35.098.508 | $ 4.658.797.625,08 |
| 2014-10-26 | $ 350,19 | 0,91% | 27.618.301 | $ 4.702.361.470,56 |
| 2014-10-27 | $ 348,29 | -0,54% | 40.322.147 | $ 4.678.274.816,25 |
| 2014-10-28 | $ 351,56 | 0,94% | 26.517.269 | $ 4.723.453.013,09 |
| 2014-10-29 | $ 333,15 | -5,24% | 43.376.134 | $ 4.477.252.539,38 |
| 2014-10-30 | $ 343,67 | 3,16% | 59.854.847 | $ 4.620.136.994,69 |
| 2014-10-31 | $ 336,59 | -2,06% | 30.524.274 | $ 4.526.519.245,63 |
| 2014-11-01 | $ 323,98 | -3,75% | 38.569.973 | $ 4.358.250.678,71 |
| 2014-11-02 | $ 323,99 | 0,00% | 28.711.351 | $ 4.359.606.957,00 |
| 2014-11-03 | $ 324,00 | 0,00% | 40.772.300 | $ 4.361.102.298,00 |
| 2014-11-04 | $ 328,01 | 1,24% | 35.073.798 | $ 4.416.492.355,97 |
| 2014-11-05 | $ 337,59 | 2,92% | 44.434.915 | $ 4.546.689.684,74 |
| 2014-11-06 | $ 347,82 | 3,03% | 43.131.103 | $ 4.685.738.573,94 |
| 2014-11-07 | $ 341,23 | -1,89% | 40.263.476 | $ 4.598.267.773,35 |
| 2014-11-08 | $ 344,18 | 0,86% | 30.212.776 | $ 4.639.316.977,02 |
| 2014-11-09 | $ 363,42 | 5,59% | 51.466.026 | $ 4.900.092.960,69 |
| 2014-11-10 | $ 363,77 | 0,09% | 62.274.661 | $ 4.906.043.990,25 |
| 2014-11-11 | $ 366,15 | 0,66% | 45.679.774 | $ 4.939.381.807,50 |
| 2014-11-12 | $ 418,58 | 14,32% | 234.617.999 | $ 5.648.170.006,71 |
| 2014-11-13 | $ 414,71 | -0,92% | 338.849.744 | $ 5.597.421.602,18 |
| 2014-11-14 | $ 395,25 | -4,69% | 263.499.969 | $ 5.336.222.507,25 |
| 2014-11-15 | $ 377,33 | -4,53% | 99.179.350 | $ 5.095.655.585,99 |
| 2014-11-16 | $ 387,62 | 2,73% | 95.731.301 | $ 5.236.180.276,30 |
| 2014-11-17 | $ 384,90 | -0,70% | 152.824.089 | $ 5.200.788.045,00 |
| 2014-11-18 | $ 374,87 | -2,61% | 109.440.633 | $ 5.066.663.712,56 |
| 2014-11-19 | $ 376,79 | 0,51% | 84.367.865 | $ 5.093.942.323,31 |
| 2014-11-20 | $ 355,39 | -5,68% | 93.722.502 | $ 4.805.825.477,75 |
| 2014-11-21 | $ 349,39 | -1,69% | 100.624.478 | $ 4.725.799.744,64 |
| 2014-11-22 | $ 351,55 | 0,62% | 68.856.355 | $ 4.756.418.767,50 |
| 2014-11-23 | $ 366,78 | 4,33% | 71.063.869 | $ 4.963.794.289,24 |
| 2014-11-24 | $ 377,74 | 2,99% | 116.848.548 | $ 5.113.527.167,07 |
| 2014-11-25 | $ 375,25 | -0,66% | 115.570.302 | $ 5.080.998.638,00 |
| 2014-11-26 | $ 365,77 | -2,53% | 92.282.204 | $ 4.953.852.406,65 |
| 2014-11-27 | $ 368,45 | 0,73% | 70.974.036 | $ 4.991.429.534,40 |
| 2014-11-28 | $ 376,95 | 2,31% | 91.254.233 | $ 5.108.072.424,78 |
| 2014-11-29 | $ 374,97 | -0,53% | 100.952.561 | $ 5.082.659.949,13 |
| 2014-11-30 | $ 376,47 | 0,40% | 74.926.944 | $ 5.104.546.200,80 |
| 2014-12-01 | $ 379,49 | 0,80% | 64.120.831 | $ 5.146.696.228,58 |
| 2014-12-02 | $ 381,38 | 0,50% | 66.841.251 | $ 5.173.729.065,54 |
| 2014-12-03 | $ 374,10 | -1,91% | 74.772.913 | $ 5.076.166.196,70 |
| 2014-12-04 | $ 368,23 | -1,57% | 62.639.548 | $ 4.997.777.244,50 |
| 2014-12-05 | $ 376,38 | 2,21% | 57.857.463 | $ 5.109.881.265,08 |
| 2014-12-06 | $ 373,67 | -0,72% | 48.428.934 | $ 5.074.368.104,03 |
| 2014-12-07 | $ 374,45 | 0,21% | 38.514.375 | $ 5.086.108.461,60 |
| 2014-12-08 | $ 361,43 | -3,48% | 66.593.742 | $ 4.910.799.206,83 |
| 2014-12-09 | $ 350,93 | -2,91% | 88.924.870 | $ 4.769.269.437,60 |
| 2014-12-10 | $ 346,98 | -1,13% | 59.696.951 | $ 4.716.905.099,22 |
| 2014-12-11 | $ 346,91 | -0,02% | 118.502.899 | $ 4.717.173.182,03 |
| 2014-12-12 | $ 351,50 | 1,32% | 50.698.218 | $ 4.780.796.277,10 |
| 2014-12-13 | $ 347,48 | -1,14% | 38.735.004 | $ 4.727.528.507,10 |
| 2014-12-14 | $ 350,13 | 0,76% | 44.354.135 | $ 4.764.706.150,58 |
| 2014-12-15 | $ 344,62 | -1,58% | 30.644.201 | $ 4.690.951.072,25 |
| 2014-12-16 | $ 328,53 | -4,67% | 71.798.679 | $ 4.473.187.530,40 |
| 2014-12-17 | $ 318,83 | -2,95% | 76.239.460 | $ 4.342.046.795,70 |
| 2014-12-18 | $ 309,77 | -2,84% | 90.976.236 | $ 4.219.673.038,88 |
| 2014-12-19 | $ 317,54 | 2,51% | 60.607.669 | $ 4.326.569.823,50 |
| 2014-12-20 | $ 328,77 | 3,54% | 64.328.494 | $ 4.480.153.981,90 |
| 2014-12-21 | $ 319,50 | -2,82% | 58.024.786 | $ 4.353.792.201,85 |
| 2014-12-22 | $ 329,89 | 3,25% | 51.126.867 | $ 4.498.284.260,25 |
| 2014-12-23 | $ 333,97 | 1,24% | 58.571.793 | $ 4.555.334.101,50 |
| 2014-12-24 | $ 322,19 | -3,53% | 37.974.792 | $ 4.395.934.387,50 |
| 2014-12-25 | $ 318,17 | -1,25% | 75.362.825 | $ 4.342.234.118,20 |
| 2014-12-26 | $ 327,72 | 3,00% | 93.256.490 | $ 4.473.844.613,69 |
| 2014-12-27 | $ 314,57 | -4,01% | 145.862.961 | $ 4.295.536.138,80 |
| 2014-12-28 | $ 316,49 | 0,61% | 67.051.620 | $ 4.322.768.586,68 |
| 2014-12-29 | $ 312,63 | -1,22% | 99.471.184 | $ 4.271.645.363,85 |
| 2014-12-30 | $ 310,08 | -0,82% | 71.609.763 | $ 4.237.996.980,53 |
| 2014-12-31 | $ 317,38 | 2,35% | 71.036.111 | $ 4.338.943.850,33 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2014 | $ 340,44 | $ 309,77 / $ 381,38 | 2.104.625.067 | 31 |
| Kasım 2014 | $ 364,43 | $ 323,98 / $ 418,58 | 2.836.177.134 | 30 |
| Ekim 2014 | $ 361,33 | $ 325,11 / $ 398,29 | 1.329.299.392 | 31 |
| Eylül 2014 | $ 442,98 | $ 373,09 / $ 489,55 | 748.774.420 | 30 |
| Ağustos 2014 | $ 534,94 | $ 459,89 / $ 593,87 | 753.889.289 | 31 |
| Temmuz 2014 | $ 615,63 | $ 560,79 / $ 648,11 | 3.097.493.229 | 31 |
| Haziran 2014 | $ 612,14 | $ 561,47 / $ 667,37 | 658.666.610 | 30 |
| Mayıs 2014 | $ 484,48 | $ 426,76 / $ 621,15 | 499.696.015 | 31 |
| Nisan 2014 | $ 460,54 | $ 360,84 / $ 529,16 | 765.815.341 | 30 |
| Mart 2014 | $ 592,54 | $ 457,40 / $ 675,00 | 743.867.070 | 31 |
| Şubat 2014 | $ 666,64 | $ 489,31 / $ 836,41 | 1.268.368.900 | 28 |
| Ocak 2014 | $ 842,95 | $ 767,74 / $ 936,38 | 1.144.095.900 | 31 |