Bitcoin (BTC) Fiyat Grafiği
Veri aralığı: 2015-01-01 -> 2015-12-31 - Kayıt: 364
Bitcoin
Son kapanış: $ 431,14
Canlı fiyat güncellemesi: 44 saniye önce
$ 113.021,00
Güncel değişim:
-2,37%
Önceki kapanış: -
Örnek veri: Bitcoin fiyatları
Özet İstatistikler
- Kayıt: 364
- Min Kapanış: $ 172,15
- Maks Kapanış: $ 465,00
- Ortalama Kapanış: $ 272,28
- Son Kapanış: $ 431,14
- Önceki Kapanış: -
- Günlük Değişim: 1,01%
- MA (ortalama kapanış): $ 272,28
- Min/Max Kartı: $ 172,15 / $ 465,00
- Canlı Piyasa Değeri: 2.252.461.115.744
- 24s Hacim: 86.481.213.148
Güncel Notlar
Son Kapanış
$ 431,14
7 Gün Ort.
$ 272,28
Canlı Fiyat
$ 113.021,00
Günlük Değişim
-2,37%
2015 Yılı Günlük Kapanışlar (364)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2015-01-01 | $ 313,99 | - | 46.999.364 | $ 4.293.958.347,00 |
| 2015-01-02 | $ 314,45 | 0,14% | 38.855.906 | $ 4.301.448.334,70 |
| 2015-01-03 | $ 286,57 | -8,86% | 118.778.941 | $ 3.921.358.112,10 |
| 2015-01-04 | $ 260,94 | -8,95% | 205.500.149 | $ 3.571.639.780,80 |
| 2015-01-05 | $ 273,22 | 4,71% | 155.038.125 | $ 3.740.880.426,50 |
| 2015-01-06 | $ 285,37 | 4,45% | 97.002.896 | $ 3.908.408.221,35 |
| 2015-01-07 | $ 295,87 | 3,68% | 110.674.233 | $ 4.053.238.742,44 |
| 2015-01-08 | $ 284,45 | -3,86% | 86.570.544 | $ 3.897.824.162,25 |
| 2015-01-09 | $ 289,57 | 1,80% | 83.478.400 | $ 3.968.992.614,29 |
| 2015-01-10 | $ 274,53 | -5,19% | 92.683.836 | $ 3.763.909.199,93 |
| 2015-01-11 | $ 267,18 | -2,68% | 73.256.738 | $ 3.664.201.453,60 |
| 2015-01-12 | $ 268,35 | 0,44% | 78.982.215 | $ 3.681.154.854,37 |
| 2015-01-13 | $ 221,44 | -17,48% | 215.752.220 | $ 3.038.251.389,30 |
| 2015-01-14 | $ 172,15 | -22,26% | 236.006.921 | $ 2.362.639.549,85 |
| 2015-01-15 | $ 210,56 | 22,31% | 257.637.517 | $ 2.890.521.923,00 |
| 2015-01-16 | $ 205,82 | -2,25% | 176.217.465 | $ 2.826.188.131,00 |
| 2015-01-17 | $ 199,49 | -3,07% | 106.431.481 | $ 2.740.019.366,29 |
| 2015-01-18 | $ 208,99 | 4,76% | 118.664.233 | $ 2.871.292.169,34 |
| 2015-01-19 | $ 214,55 | 2,66% | 105.545.327 | $ 2.948.379.298,88 |
| 2015-01-20 | $ 210,51 | -1,88% | 94.312.138 | $ 2.893.626.589,04 |
| 2015-01-21 | $ 224,05 | 6,43% | 99.166.469 | $ 3.080.429.686,67 |
| 2015-01-22 | $ 232,04 | 3,57% | 151.229.886 | $ 3.191.202.338,15 |
| 2015-01-23 | $ 232,90 | 0,37% | 126.038.219 | $ 3.203.686.663,50 |
| 2015-01-24 | $ 248,10 | 6,53% | 134.933.345 | $ 3.413.521.852,00 |
| 2015-01-25 | $ 253,84 | 2,31% | 142.426.845 | $ 3.493.324.595,83 |
| 2015-01-26 | $ 271,29 | 6,87% | 401.755.947 | $ 3.734.336.330,64 |
| 2015-01-27 | $ 259,24 | -4,44% | 339.951.745 | $ 3.568.728.002,06 |
| 2015-01-29 | $ 232,53 | -10,30% | 161.971.566 | $ 3.203.612.158,43 |
| 2015-01-30 | $ 228,64 | -1,68% | 105.832.533 | $ 3.150.704.413,82 |
| 2015-01-31 | $ 218,02 | -4,64% | 92.459.196 | $ 3.005.342.178,85 |
| 2015-02-01 | $ 226,27 | 3,78% | 100.844.154 | $ 3.119.897.131,48 |
| 2015-02-02 | $ 240,02 | 6,08% | 108.043.831 | $ 3.310.466.195,25 |
| 2015-02-03 | $ 226,01 | -5,84% | 135.790.232 | $ 3.117.998.019,13 |
| 2015-02-04 | $ 225,31 | -0,31% | 83.155.505 | $ 3.109.175.682,10 |
| 2015-02-05 | $ 216,91 | -3,73% | 74.142.168 | $ 2.994.172.300,44 |
| 2015-02-06 | $ 222,49 | 2,57% | 88.164.947 | $ 3.072.075.446,70 |
| 2015-02-07 | $ 227,21 | 2,12% | 80.694.160 | $ 3.138.151.161,07 |
| 2015-02-08 | $ 222,91 | -1,89% | 76.979.240 | $ 3.079.497.925,37 |
| 2015-02-09 | $ 220,09 | -1,26% | 79.154.588 | $ 3.041.547.650,99 |
| 2015-02-10 | $ 220,65 | 0,25% | 66.708.974 | $ 3.049.996.660,27 |
| 2015-02-11 | $ 219,10 | -0,70% | 65.150.874 | $ 3.029.418.429,03 |
| 2015-02-12 | $ 222,04 | 1,34% | 51.632.481 | $ 3.070.809.845,03 |
| 2015-02-13 | $ 235,68 | 6,14% | 137.045.816 | $ 3.260.249.204,84 |
| 2015-02-14 | $ 259,01 | 9,90% | 165.435.434 | $ 3.584.044.452,93 |
| 2015-02-15 | $ 233,00 | -10,04% | 199.965.388 | $ 3.224.923.703,82 |
| 2015-02-16 | $ 235,92 | 1,25% | 128.976.205 | $ 3.266.299.219,51 |
| 2015-02-17 | $ 242,46 | 2,77% | 121.468.768 | $ 3.357.729.670,42 |
| 2015-02-18 | $ 234,62 | -3,23% | 88.821.472 | $ 3.250.184.845,45 |
| 2015-02-19 | $ 240,30 | 2,42% | 71.396.085 | $ 3.329.826.479,07 |
| 2015-02-20 | $ 244,08 | 1,57% | 80.482.172 | $ 3.383.185.375,79 |
| 2015-02-21 | $ 244,15 | 0,03% | 64.143.296 | $ 3.384.954.726,90 |
| 2015-02-22 | $ 235,55 | -3,52% | 74.180.476 | $ 3.266.702.003,43 |
| 2015-02-23 | $ 238,13 | 1,09% | 61.755.699 | $ 3.303.312.137,12 |
| 2015-02-24 | $ 238,73 | 0,25% | 58.732.103 | $ 3.312.404.143,29 |
| 2015-02-25 | $ 237,38 | -0,57% | 57.584.610 | $ 3.294.575.196,45 |
| 2015-02-26 | $ 236,17 | -0,51% | 44.991.045 | $ 3.278.687.399,96 |
| 2015-02-27 | $ 253,90 | 7,51% | 137.186.495 | $ 3.525.782.547,11 |
| 2015-02-28 | $ 253,60 | -0,12% | 85.884.430 | $ 3.522.504.178,96 |
| 2015-03-01 | $ 257,71 | 1,62% | 58.106.060 | $ 3.580.465.593,94 |
| 2015-03-02 | $ 269,96 | 4,76% | 93.658.289 | $ 3.751.796.695,29 |
| 2015-03-03 | $ 280,62 | 3,95% | 128.754.966 | $ 3.901.083.285,09 |
| 2015-03-04 | $ 273,02 | -2,71% | 119.553.920 | $ 3.796.353.842,95 |
| 2015-03-05 | $ 274,83 | 0,66% | 98.543.018 | $ 3.822.334.889,74 |
| 2015-03-06 | $ 272,34 | -0,90% | 74.704.492 | $ 3.788.784.931,47 |
| 2015-03-07 | $ 275,58 | 1,19% | 50.059.695 | $ 3.834.877.371,46 |
| 2015-03-08 | $ 274,58 | -0,37% | 45.050.575 | $ 3.821.054.905,80 |
| 2015-03-09 | $ 289,30 | 5,36% | 111.062.141 | $ 4.027.806.171,96 |
| 2015-03-10 | $ 290,31 | 0,35% | 129.285.348 | $ 4.043.022.165,12 |
| 2015-03-11 | $ 295,96 | 1,95% | 73.794.326 | $ 4.122.115.211,90 |
| 2015-03-12 | $ 293,92 | -0,69% | 65.277.496 | $ 4.095.470.764,19 |
| 2015-03-13 | $ 288,04 | -2,00% | 67.739.327 | $ 4.014.523.120,58 |
| 2015-03-14 | $ 281,49 | -2,27% | 63.244.192 | $ 3.924.198.780,61 |
| 2015-03-15 | $ 285,26 | 1,34% | 32.203.957 | $ 3.977.863.688,64 |
| 2015-03-16 | $ 290,10 | 1,69% | 60.818.266 | $ 4.046.186.762,51 |
| 2015-03-17 | $ 284,35 | -1,98% | 50.540.131 | $ 3.967.004.055,19 |
| 2015-03-18 | $ 255,61 | -10,11% | 123.648.768 | $ 3.566.978.130,85 |
| 2015-03-19 | $ 260,00 | 1,72% | 133.194.355 | $ 3.629.235.646,08 |
| 2015-03-20 | $ 260,91 | 0,35% | 59.404.465 | $ 3.642.718.765,44 |
| 2015-03-21 | $ 259,49 | -0,54% | 54.148.215 | $ 3.623.906.198,45 |
| 2015-03-22 | $ 267,80 | 3,20% | 51.503.307 | $ 3.740.905.133,66 |
| 2015-03-23 | $ 266,03 | -0,66% | 73.040.650 | $ 3.717.118.257,44 |
| 2015-03-24 | $ 245,17 | -7,84% | 153.991.184 | $ 3.426.730.125,89 |
| 2015-03-25 | $ 246,27 | 0,45% | 175.875.958 | $ 3.443.109.527,93 |
| 2015-03-26 | $ 247,56 | 0,52% | 148.675.593 | $ 3.462.026.772,69 |
| 2015-03-27 | $ 247,15 | -0,17% | 90.325.941 | $ 3.457.360.133,78 |
| 2015-03-28 | $ 252,05 | 1,98% | 82.125.759 | $ 3.526.137.495,55 |
| 2015-03-29 | $ 241,91 | -4,02% | 84.472.856 | $ 3.384.336.375,95 |
| 2015-03-30 | $ 246,54 | 1,91% | 96.641.741 | $ 3.449.082.800,73 |
| 2015-03-31 | $ 243,27 | -1,33% | 76.545.513 | $ 3.403.299.617,62 |
| 2015-04-01 | $ 246,78 | 1,44% | 78.230.800 | $ 3.456.621.444,83 |
| 2015-04-02 | $ 252,34 | 2,26% | 95.206.093 | $ 3.535.619.144,78 |
| 2015-04-03 | $ 253,62 | 0,51% | 94.243.302 | $ 3.554.522.140,50 |
| 2015-04-04 | $ 253,32 | -0,12% | 63.959.131 | $ 3.551.247.974,38 |
| 2015-04-05 | $ 259,71 | 2,52% | 82.969.309 | $ 3.641.795.729,91 |
| 2015-04-06 | $ 255,42 | -1,65% | 83.832.524 | $ 3.582.471.422,06 |
| 2015-04-07 | $ 253,21 | -0,87% | 88.508.043 | $ 3.551.882.233,75 |
| 2015-04-08 | $ 244,27 | -3,53% | 106.548.662 | $ 3.427.768.044,89 |
| 2015-04-09 | $ 243,20 | -0,44% | 93.749.435 | $ 3.413.570.471,55 |
| 2015-04-10 | $ 234,53 | -3,57% | 110.710.603 | $ 3.292.518.276,10 |
| 2015-04-11 | $ 236,45 | 0,82% | 87.635.000 | $ 3.319.540.687,66 |
| 2015-04-12 | $ 235,74 | -0,30% | 62.271.722 | $ 3.309.551.885,80 |
| 2015-04-13 | $ 223,95 | -5,00% | 87.796.699 | $ 3.146.530.899,90 |
| 2015-04-14 | $ 218,00 | -2,66% | 109.539.415 | $ 3.063.792.222,94 |
| 2015-04-15 | $ 223,02 | 2,30% | 71.588.917 | $ 3.134.965.194,71 |
| 2015-04-16 | $ 228,00 | 2,23% | 88.471.193 | $ 3.205.775.569,78 |
| 2015-04-17 | $ 222,42 | -2,45% | 101.386.584 | $ 3.127.985.665,99 |
| 2015-04-18 | $ 222,95 | 0,24% | 70.165.374 | $ 3.136.367.731,70 |
| 2015-04-19 | $ 222,68 | -0,12% | 58.633.108 | $ 3.133.241.391,63 |
| 2015-04-20 | $ 224,31 | 0,73% | 63.561.423 | $ 3.157.115.506,43 |
| 2015-04-21 | $ 234,69 | 4,63% | 80.763.825 | $ 3.304.071.908,96 |
| 2015-04-22 | $ 233,78 | -0,39% | 72.515.583 | $ 3.292.205.018,72 |
| 2015-04-23 | $ 235,17 | 0,60% | 55.130.032 | $ 3.312.571.610,28 |
| 2015-04-24 | $ 230,99 | -1,78% | 73.282.646 | $ 3.254.290.910,15 |
| 2015-04-25 | $ 225,96 | -2,18% | 58.830.427 | $ 3.184.369.639,96 |
| 2015-04-26 | $ 218,51 | -3,30% | 96.999.964 | $ 3.080.176.877,25 |
| 2015-04-27 | $ 228,57 | 4,61% | 95.409.417 | $ 3.222.813.920,04 |
| 2015-04-28 | $ 225,64 | -1,28% | 71.643.965 | $ 3.182.408.229,68 |
| 2015-04-29 | $ 226,00 | 0,16% | 56.781.694 | $ 3.188.139.664,71 |
| 2015-04-30 | $ 236,22 | 4,52% | 103.785.827 | $ 3.333.116.826,64 |
| 2015-05-01 | $ 232,74 | -1,47% | 74.708.331 | $ 3.284.896.594,20 |
| 2015-05-02 | $ 235,16 | 1,04% | 61.431.426 | $ 3.319.854.338,70 |
| 2015-05-03 | $ 239,88 | 2,01% | 86.630.763 | $ 3.387.421.698,40 |
| 2015-05-04 | $ 238,97 | -0,38% | 84.138.463 | $ 3.375.292.445,58 |
| 2015-05-05 | $ 236,00 | -1,24% | 71.871.894 | $ 3.334.246.892,11 |
| 2015-05-06 | $ 229,82 | -2,62% | 70.623.214 | $ 3.246.886.599,40 |
| 2015-05-07 | $ 236,85 | 3,06% | 74.887.945 | $ 3.346.205.371,25 |
| 2015-05-08 | $ 243,66 | 2,88% | 79.882.346 | $ 3.442.447.010,25 |
| 2015-05-09 | $ 241,53 | -0,87% | 79.529.082 | $ 3.412.425.891,83 |
| 2015-05-10 | $ 239,55 | -0,82% | 67.810.640 | $ 3.384.490.103,10 |
| 2015-05-11 | $ 241,85 | 0,96% | 70.787.411 | $ 3.416.925.739,45 |
| 2015-05-12 | $ 241,52 | -0,14% | 60.882.938 | $ 3.412.239.398,93 |
| 2015-05-13 | $ 235,48 | -2,50% | 50.100.818 | $ 3.326.910.420,23 |
| 2015-05-14 | $ 236,70 | 0,52% | 56.975.126 | $ 3.344.213.288,00 |
| 2015-05-15 | $ 236,99 | 0,12% | 39.256.136 | $ 3.348.265.270,10 |
| 2015-05-16 | $ 235,98 | -0,43% | 26.856.157 | $ 3.333.957.591,33 |
| 2015-05-17 | $ 236,08 | 0,05% | 24.401.603 | $ 3.335.463.662,78 |
| 2015-05-18 | $ 232,48 | -1,53% | 33.772.802 | $ 3.284.474.808,53 |
| 2015-05-19 | $ 231,94 | -0,23% | 31.085.022 | $ 3.276.971.294,95 |
| 2015-05-20 | $ 234,05 | 0,91% | 28.778.007 | $ 3.306.688.656,00 |
| 2015-05-21 | $ 235,42 | 0,59% | 27.373.180 | $ 3.326.079.679,13 |
| 2015-05-22 | $ 240,94 | 2,34% | 54.518.479 | $ 3.419.033.119,26 |
| 2015-05-23 | $ 239,03 | -0,79% | 47.757.593 | $ 3.392.690.898,44 |
| 2015-05-24 | $ 241,24 | 0,92% | 29.761.666 | $ 3.424.926.508,03 |
| 2015-05-25 | $ 237,44 | -1,58% | 30.834.563 | $ 3.371.792.792,55 |
| 2015-05-26 | $ 237,50 | 0,02% | 30.268.983 | $ 3.373.426.620,68 |
| 2015-05-27 | $ 237,23 | -0,11% | 30.728.766 | $ 3.370.470.121,04 |
| 2015-05-28 | $ 237,49 | 0,11% | 26.801.090 | $ 3.374.927.913,96 |
| 2015-05-29 | $ 237,07 | -0,18% | 31.108.417 | $ 3.369.940.317,08 |
| 2015-05-30 | $ 233,46 | -1,52% | 31.403.745 | $ 3.319.341.161,04 |
| 2015-05-31 | $ 229,68 | -1,62% | 23.353.986 | $ 3.266.430.207,38 |
| 2015-06-01 | $ 223,32 | -2,77% | 43.602.265 | $ 3.176.729.202,67 |
| 2015-06-02 | $ 225,74 | 1,08% | 32.062.237 | $ 3.212.024.675,37 |
| 2015-06-03 | $ 225,48 | -0,11% | 30.472.196 | $ 3.208.477.948,99 |
| 2015-06-04 | $ 224,17 | -0,58% | 29.003.069 | $ 3.189.861.690,38 |
| 2015-06-05 | $ 224,74 | 0,25% | 32.252.692 | $ 3.197.922.617,16 |
| 2015-06-06 | $ 225,29 | 0,24% | 18.238.446 | $ 3.205.714.609,22 |
| 2015-06-07 | $ 223,62 | -0,74% | 24.133.822 | $ 3.181.906.060,80 |
| 2015-06-08 | $ 228,70 | 2,27% | 40.449.914 | $ 3.254.270.843,16 |
| 2015-06-09 | $ 229,53 | 0,36% | 36.746.856 | $ 3.266.011.479,84 |
| 2015-06-10 | $ 229,00 | -0,23% | 29.194.037 | $ 3.258.552.454,57 |
| 2015-06-11 | $ 229,93 | 0,41% | 28.833.233 | $ 3.271.815.631,71 |
| 2015-06-12 | $ 230,52 | 0,25% | 29.722.315 | $ 3.280.122.726,24 |
| 2015-06-13 | $ 232,63 | 0,92% | 29.012.321 | $ 3.310.175.113,44 |
| 2015-06-14 | $ 233,67 | 0,45% | 35.303.171 | $ 3.324.945.178,74 |
| 2015-06-15 | $ 237,20 | 1,51% | 46.839.294 | $ 3.375.220.318,16 |
| 2015-06-16 | $ 250,47 | 5,60% | 96.364.193 | $ 3.564.086.480,71 |
| 2015-06-17 | $ 247,69 | -1,11% | 100.630.046 | $ 3.524.530.310,64 |
| 2015-06-18 | $ 248,55 | 0,35% | 67.360.541 | $ 3.536.733.401,20 |
| 2015-06-19 | $ 243,00 | -2,24% | 60.767.656 | $ 3.457.685.093,15 |
| 2015-06-20 | $ 245,48 | 1,02% | 55.692.673 | $ 3.492.955.382,99 |
| 2015-06-21 | $ 244,00 | -0,60% | 26.531.885 | $ 3.488.836.375,13 |
| 2015-06-22 | $ 247,28 | 1,35% | 41.166.802 | $ 3.536.683.169,60 |
| 2015-06-23 | $ 243,85 | -1,39% | 37.387.508 | $ 3.488.498.071,60 |
| 2015-06-24 | $ 240,54 | -1,36% | 39.616.260 | $ 3.442.040.366,02 |
| 2015-06-25 | $ 242,48 | 0,81% | 34.244.051 | $ 3.470.729.479,69 |
| 2015-06-26 | $ 242,48 | 0,00% | 34.005.665 | $ 3.471.728.541,20 |
| 2015-06-27 | $ 250,62 | 3,36% | 49.080.095 | $ 3.589.074.420,23 |
| 2015-06-28 | $ 248,35 | -0,91% | 40.522.517 | $ 3.557.369.715,93 |
| 2015-06-29 | $ 256,30 | 3,20% | 73.197.757 | $ 3.672.257.830,23 |
| 2015-06-30 | $ 262,41 | 2,38% | 99.893.250 | $ 3.760.650.012,70 |
| 2015-07-01 | $ 257,51 | -1,87% | 68.104.998 | $ 3.691.294.141,84 |
| 2015-07-02 | $ 254,65 | -1,11% | 52.711.168 | $ 3.651.410.104,64 |
| 2015-07-03 | $ 255,16 | 0,20% | 42.339.289 | $ 3.659.678.537,63 |
| 2015-07-04 | $ 260,42 | 2,06% | 42.932.957 | $ 3.736.024.266,38 |
| 2015-07-05 | $ 271,04 | 4,08% | 96.139.966 | $ 3.889.432.509,49 |
| 2015-07-06 | $ 268,60 | -0,90% | 111.884.711 | $ 3.855.533.497,75 |
| 2015-07-07 | $ 265,38 | -1,20% | 64.748.934 | $ 3.810.376.692,04 |
| 2015-07-08 | $ 269,61 | 1,59% | 79.366.281 | $ 3.871.966.451,43 |
| 2015-07-09 | $ 268,89 | -0,27% | 75.940.632 | $ 3.862.503.903,28 |
| 2015-07-10 | $ 285,02 | 6,00% | 113.799.594 | $ 4.095.521.056,49 |
| 2015-07-11 | $ 291,89 | 2,41% | 114.394.387 | $ 4.195.301.867,78 |
| 2015-07-12 | $ 310,19 | 6,27% | 115.546.321 | $ 4.459.352.692,66 |
| 2015-07-13 | $ 290,67 | -6,29% | 130.058.767 | $ 4.179.711.756,90 |
| 2015-07-14 | $ 286,67 | -1,38% | 74.446.013 | $ 4.122.384.618,07 |
| 2015-07-15 | $ 283,95 | -0,95% | 52.932.168 | $ 4.084.701.354,03 |
| 2015-07-16 | $ 276,68 | -2,56% | 97.423.602 | $ 3.981.564.979,05 |
| 2015-07-17 | $ 278,37 | 0,61% | 60.573.487 | $ 4.007.009.432,32 |
| 2015-07-18 | $ 274,48 | -1,40% | 52.505.422 | $ 3.951.120.257,43 |
| 2015-07-19 | $ 272,81 | -0,61% | 26.896.010 | $ 3.926.969.933,48 |
| 2015-07-20 | $ 277,25 | 1,63% | 40.729.476 | $ 3.993.823.954,03 |
| 2015-07-21 | $ 274,94 | -0,83% | 43.239.135 | $ 3.961.652.068,23 |
| 2015-07-22 | $ 276,18 | 0,45% | 43.240.737 | $ 3.980.470.592,07 |
| 2015-07-23 | $ 275,61 | -0,20% | 34.164.577 | $ 3.973.299.338,70 |
| 2015-07-24 | $ 288,44 | 4,66% | 79.396.119 | $ 4.158.911.304,54 |
| 2015-07-25 | $ 288,39 | -0,02% | 54.859.995 | $ 4.158.095.826,32 |
| 2015-07-26 | $ 291,70 | 1,15% | 40.248.392 | $ 4.205.901.558,49 |
| 2015-07-27 | $ 292,61 | 0,31% | 63.540.197 | $ 4.219.037.232,32 |
| 2015-07-28 | $ 293,99 | 0,47% | 63.623.602 | $ 4.238.912.996,72 |
| 2015-07-29 | $ 288,72 | -1,79% | 52.624.701 | $ 4.162.873.225,66 |
| 2015-07-30 | $ 286,84 | -0,65% | 43.880.110 | $ 4.135.724.833,44 |
| 2015-07-31 | $ 283,68 | -1,10% | 63.971.591 | $ 4.090.154.891,22 |
| 2015-08-01 | $ 280,70 | -1,05% | 53.533.746 | $ 4.047.265.065,76 |
| 2015-08-02 | $ 281,73 | 0,37% | 46.165.537 | $ 4.062.048.251,28 |
| 2015-08-03 | $ 281,83 | 0,04% | 41.411.647 | $ 4.063.535.808,71 |
| 2015-08-04 | $ 284,24 | 0,85% | 48.308.761 | $ 4.098.275.923,12 |
| 2015-08-05 | $ 281,40 | -1,00% | 43.424.336 | $ 4.057.353.077,60 |
| 2015-08-06 | $ 278,01 | -1,20% | 41.914.108 | $ 4.008.508.406,56 |
| 2015-08-07 | $ 278,51 | 0,18% | 47.637.462 | $ 4.015.651.480,28 |
| 2015-08-08 | $ 259,80 | -6,72% | 80.056.217 | $ 3.745.910.822,15 |
| 2015-08-09 | $ 264,34 | 1,75% | 67.863.179 | $ 3.811.337.988,90 |
| 2015-08-10 | $ 263,58 | -0,29% | 60.783.290 | $ 3.817.350.354,96 |
| 2015-08-11 | $ 269,87 | 2,39% | 64.124.893 | $ 3.909.600.811,62 |
| 2015-08-12 | $ 267,71 | -0,80% | 73.043.602 | $ 3.879.202.423,71 |
| 2015-08-13 | $ 263,66 | -1,52% | 57.163.447 | $ 3.821.420.843,64 |
| 2015-08-14 | $ 265,13 | 0,56% | 61.280.619 | $ 3.843.674.745,14 |
| 2015-08-15 | $ 260,48 | -1,75% | 38.131.977 | $ 3.777.139.796,81 |
| 2015-08-16 | $ 257,82 | -1,02% | 55.868.004 | $ 3.739.450.598,73 |
| 2015-08-17 | $ 257,06 | -0,29% | 51.730.292 | $ 3.729.475.807,20 |
| 2015-08-18 | $ 253,08 | -1,55% | 49.833.134 | $ 3.672.268.004,30 |
| 2015-08-19 | $ 225,96 | -10,71% | 143.390.129 | $ 3.279.919.634,10 |
| 2015-08-20 | $ 234,64 | 3,84% | 99.655.605 | $ 3.406.736.999,84 |
| 2015-08-21 | $ 232,33 | -0,98% | 62.180.214 | $ 3.374.233.144,92 |
| 2015-08-22 | $ 229,15 | -1,37% | 102.329.840 | $ 3.328.896.176,08 |
| 2015-08-23 | $ 227,25 | -0,83% | 72.465.771 | $ 3.302.029.052,65 |
| 2015-08-24 | $ 210,09 | -7,55% | 139.379.271 | $ 3.053.595.830,27 |
| 2015-08-25 | $ 221,33 | 5,35% | 183.422.133 | $ 3.217.665.292,19 |
| 2015-08-26 | $ 225,27 | 1,78% | 144.278.490 | $ 3.275.815.633,87 |
| 2015-08-27 | $ 222,97 | -1,02% | 69.900.344 | $ 3.243.160.210,60 |
| 2015-08-28 | $ 231,66 | 3,90% | 95.134.719 | $ 3.370.431.355,45 |
| 2015-08-29 | $ 228,47 | -1,38% | 56.654.306 | $ 3.324.950.575,27 |
| 2015-08-30 | $ 228,07 | -0,18% | 54.615.312 | $ 3.319.968.528,72 |
| 2015-08-31 | $ 230,08 | 0,88% | 58.032.870 | $ 3.350.144.206,29 |
| 2015-09-01 | $ 227,16 | -1,27% | 61.479.340 | $ 3.308.579.439,80 |
| 2015-09-02 | $ 228,64 | 0,65% | 47.781.609 | $ 3.331.062.656,78 |
| 2015-09-03 | $ 226,57 | -0,91% | 43.765.322 | $ 3.301.579.143,20 |
| 2015-09-04 | $ 230,05 | 1,54% | 55.274.502 | $ 3.353.296.684,94 |
| 2015-09-05 | $ 234,75 | 2,04% | 58.712.579 | $ 3.422.635.972,53 |
| 2015-09-06 | $ 239,13 | 1,87% | 70.113.446 | $ 3.487.336.313,15 |
| 2015-09-07 | $ 240,50 | 0,57% | 50.336.413 | $ 3.508.277.386,75 |
| 2015-09-08 | $ 243,56 | 1,27% | 67.754.769 | $ 3.553.698.013,06 |
| 2015-09-09 | $ 237,95 | -2,30% | 55.993.048 | $ 3.472.697.170,03 |
| 2015-09-10 | $ 238,78 | 0,35% | 48.531.119 | $ 3.485.799.693,18 |
| 2015-09-11 | $ 240,00 | 0,51% | 44.294.574 | $ 3.504.653.618,53 |
| 2015-09-12 | $ 234,91 | -2,12% | 40.541.222 | $ 3.431.133.648,02 |
| 2015-09-13 | $ 230,50 | -1,88% | 46.253.457 | $ 3.367.623.264,42 |
| 2015-09-14 | $ 230,21 | -0,13% | 52.117.341 | $ 3.364.179.590,25 |
| 2015-09-15 | $ 229,91 | -0,13% | 58.562.863 | $ 3.360.764.475,48 |
| 2015-09-16 | $ 228,46 | -0,63% | 51.089.490 | $ 3.340.446.394,80 |
| 2015-09-17 | $ 232,75 | 1,87% | 54.594.106 | $ 3.403.177.100,10 |
| 2015-09-18 | $ 232,35 | -0,17% | 79.606.360 | $ 3.399.002.106,70 |
| 2015-09-19 | $ 231,27 | -0,47% | 39.022.088 | $ 3.383.904.198,11 |
| 2015-09-20 | $ 230,66 | -0,27% | 36.477.159 | $ 3.375.670.110,55 |
| 2015-09-21 | $ 226,45 | -1,82% | 36.795.276 | $ 3.314.850.054,32 |
| 2015-09-22 | $ 229,88 | 1,51% | 71.785.979 | $ 3.365.879.385,27 |
| 2015-09-23 | $ 229,87 | -0,01% | 53.526.673 | $ 3.366.614.506,80 |
| 2015-09-24 | $ 233,93 | 1,77% | 124.125.639 | $ 3.426.856.523,43 |
| 2015-09-25 | $ 234,98 | 0,45% | 115.435.785 | $ 3.443.254.571,12 |
| 2015-09-26 | $ 234,53 | -0,19% | 93.607.431 | $ 3.437.534.062,28 |
| 2015-09-27 | $ 232,83 | -0,72% | 75.776.527 | $ 3.413.577.894,97 |
| 2015-09-28 | $ 239,28 | 2,77% | 245.683.532 | $ 3.508.852.288,51 |
| 2015-09-29 | $ 237,23 | -0,86% | 115.160.471 | $ 3.479.847.405,18 |
| 2015-09-30 | $ 236,05 | -0,50% | 76.056.340 | $ 3.463.401.139,07 |
| 2015-10-01 | $ 237,74 | 0,72% | 72.356.987 | $ 3.489.093.808,33 |
| 2015-10-02 | $ 237,26 | -0,20% | 84.448.749 | $ 3.482.919.072,14 |
| 2015-10-03 | $ 238,97 | 0,72% | 73.353.042 | $ 3.508.906.579,53 |
| 2015-10-04 | $ 238,66 | -0,13% | 78.899.567 | $ 3.505.203.181,94 |
| 2015-10-05 | $ 240,32 | 0,70% | 107.434.380 | $ 3.530.596.945,80 |
| 2015-10-06 | $ 246,44 | 2,55% | 135.776.680 | $ 3.621.402.163,50 |
| 2015-10-07 | $ 243,22 | -1,31% | 121.587.413 | $ 3.574.397.657,83 |
| 2015-10-08 | $ 242,90 | -0,13% | 97.564.225 | $ 3.569.664.084,28 |
| 2015-10-09 | $ 244,21 | 0,54% | 109.153.977 | $ 3.588.832.044,47 |
| 2015-10-10 | $ 245,32 | 0,46% | 89.165.070 | $ 3.607.756.618,65 |
| 2015-10-11 | $ 247,54 | 0,90% | 79.268.222 | $ 3.640.379.548,48 |
| 2015-10-12 | $ 245,57 | -0,80% | 108.125.414 | $ 3.611.362.597,28 |
| 2015-10-13 | $ 249,41 | 1,56% | 164.455.688 | $ 3.667.819.987,00 |
| 2015-10-14 | $ 252,70 | 1,32% | 321.865.166 | $ 3.720.285.701,44 |
| 2015-10-15 | $ 254,63 | 0,77% | 207.297.258 | $ 3.749.948.525,35 |
| 2015-10-16 | $ 262,37 | 3,04% | 332.398.256 | $ 3.864.938.757,11 |
| 2015-10-17 | $ 270,36 | 3,05% | 271.593.081 | $ 3.983.558.775,52 |
| 2015-10-18 | $ 262,23 | -3,01% | 116.712.427 | $ 3.864.772.725,83 |
| 2015-10-19 | $ 264,21 | 0,75% | 224.715.634 | $ 3.894.955.159,10 |
| 2015-10-20 | $ 270,27 | 2,29% | 319.017.395 | $ 3.985.078.068,00 |
| 2015-10-21 | $ 267,02 | -1,20% | 201.630.915 | $ 3.938.178.700,69 |
| 2015-10-22 | $ 273,57 | 2,45% | 229.034.926 | $ 4.035.872.003,85 |
| 2015-10-23 | $ 277,39 | 1,39% | 130.573.070 | $ 4.093.191.773,37 |
| 2015-10-24 | $ 282,96 | 2,01% | 168.029.249 | $ 4.176.382.824,68 |
| 2015-10-25 | $ 284,75 | 0,63% | 336.860.320 | $ 4.203.955.930,03 |
| 2015-10-26 | $ 285,52 | 0,27% | 221.583.939 | $ 4.215.884.952,02 |
| 2015-10-27 | $ 294,81 | 3,25% | 329.397.534 | $ 4.354.732.830,69 |
| 2015-10-28 | $ 303,64 | 2,99% | 387.209.571 | $ 4.486.177.628,60 |
| 2015-10-29 | $ 313,91 | 3,38% | 543.163.761 | $ 4.639.133.966,83 |
| 2015-10-30 | $ 325,80 | 3,79% | 843.340.993 | $ 4.816.269.544,73 |
| 2015-10-31 | $ 312,28 | -4,15% | 321.997.492 | $ 4.617.510.889,91 |
| 2015-11-01 | $ 325,00 | 4,07% | 582.434.357 | $ 4.806.796.483,20 |
| 2015-11-02 | $ 350,77 | 7,93% | 636.690.229 | $ 5.189.223.756,42 |
| 2015-11-03 | $ 398,24 | 13,53% | 987.283.928 | $ 5.893.149.469,89 |
| 2015-11-04 | $ 404,36 | 1,54% | 984.425.382 | $ 5.985.308.848,63 |
| 2015-11-05 | $ 387,47 | -4,18% | 913.505.445 | $ 5.736.789.622,45 |
| 2015-11-06 | $ 372,83 | -3,78% | 770.242.854 | $ 5.521.254.799,20 |
| 2015-11-07 | $ 387,06 | 3,82% | 462.741.972 | $ 5.733.490.750,50 |
| 2015-11-08 | $ 371,50 | -4,02% | 264.157.490 | $ 5.504.396.533,20 |
| 2015-11-09 | $ 380,64 | 2,46% | 420.137.368 | $ 5.641.277.305,40 |
| 2015-11-10 | $ 336,87 | -11,50% | 620.473.336 | $ 4.993.780.086,53 |
| 2015-11-11 | $ 305,98 | -9,17% | 572.707.253 | $ 4.537.161.821,45 |
| 2015-11-12 | $ 337,96 | 10,45% | 546.923.067 | $ 5.012.582.355,50 |
| 2015-11-13 | $ 337,37 | -0,17% | 414.918.018 | $ 5.005.284.729,20 |
| 2015-11-14 | $ 331,50 | -1,74% | 131.135.196 | $ 4.919.391.964,75 |
| 2015-11-15 | $ 320,48 | -3,32% | 237.800.139 | $ 4.757.160.338,70 |
| 2015-11-16 | $ 331,35 | 3,39% | 239.442.893 | $ 4.919.473.733,63 |
| 2015-11-17 | $ 335,11 | 1,13% | 236.625.919 | $ 4.976.968.038,70 |
| 2015-11-18 | $ 335,45 | 0,10% | 185.981.663 | $ 4.983.266.453,20 |
| 2015-11-19 | $ 325,57 | -2,95% | 206.391.901 | $ 4.837.533.520,00 |
| 2015-11-20 | $ 321,42 | -1,28% | 123.560.944 | $ 4.777.269.083,55 |
| 2015-11-21 | $ 325,16 | 1,16% | 199.949.522 | $ 4.834.317.690,45 |
| 2015-11-22 | $ 323,40 | -0,54% | 167.053.005 | $ 4.809.449.591,25 |
| 2015-11-23 | $ 322,83 | -0,18% | 188.739.479 | $ 4.802.404.204,00 |
| 2015-11-24 | $ 319,98 | -0,88% | 103.800.162 | $ 4.761.183.526,83 |
| 2015-11-25 | $ 328,17 | 2,56% | 714.595.230 | $ 4.884.311.515,73 |
| 2015-11-26 | $ 356,25 | 8,56% | 1.237.550.808 | $ 5.303.722.123,25 |
| 2015-11-27 | $ 359,01 | 0,78% | 895.711.316 | $ 5.346.023.825,73 |
| 2015-11-28 | $ 356,21 | -0,78% | 667.783.122 | $ 5.305.804.455,90 |
| 2015-11-29 | $ 371,49 | 4,29% | 921.927.632 | $ 5.534.688.265,60 |
| 2015-11-30 | $ 378,27 | 1,82% | 1.299.027.009 | $ 5.637.217.098,63 |
| 2015-12-01 | $ 363,45 | -3,92% | 523.072.118 | $ 5.417.967.322,50 |
| 2015-12-02 | $ 358,82 | -1,27% | 1.153.668.372 | $ 5.350.373.990,50 |
| 2015-12-03 | $ 360,95 | 0,59% | 1.149.814.390 | $ 5.383.466.480,70 |
| 2015-12-04 | $ 362,77 | 0,50% | 1.039.912.870 | $ 5.411.894.143,63 |
| 2015-12-05 | $ 390,65 | 7,68% | 1.426.331.736 | $ 5.829.507.439,88 |
| 2015-12-06 | $ 394,01 | 0,86% | 1.512.626.610 | $ 5.881.283.993,70 |
| 2015-12-07 | $ 394,36 | 0,09% | 1.282.263.557 | $ 5.887.868.033,13 |
| 2015-12-08 | $ 412,93 | 4,71% | 954.462.002 | $ 6.167.016.640,75 |
| 2015-12-09 | $ 417,37 | 1,07% | 1.528.970.868 | $ 6.235.070.986,20 |
| 2015-12-10 | $ 416,91 | -0,11% | 1.275.837.073 | $ 6.230.407.267,50 |
| 2015-12-11 | $ 452,42 | 8,52% | 1.623.480.958 | $ 6.762.812.523,75 |
| 2015-12-12 | $ 434,90 | -3,87% | 1.745.413.357 | $ 6.502.593.547,98 |
| 2015-12-13 | $ 435,82 | 0,21% | 1.484.344.616 | $ 6.517.994.663,13 |
| 2015-12-14 | $ 443,28 | 1,71% | 1.497.157.324 | $ 6.631.778.541,60 |
| 2015-12-15 | $ 465,00 | 4,90% | 1.555.251.795 | $ 6.958.907.659,58 |
| 2015-12-16 | $ 453,91 | -2,38% | 896.686.370 | $ 6.794.808.883,75 |
| 2015-12-17 | $ 456,47 | 0,56% | 1.302.614.351 | $ 6.834.975.641,85 |
| 2015-12-18 | $ 463,82 | 1,61% | 1.135.226.734 | $ 6.946.908.498,60 |
| 2015-12-19 | $ 462,05 | -0,38% | 556.941.127 | $ 6.922.223.916,85 |
| 2015-12-20 | $ 441,13 | -4,53% | 1.175.787.491 | $ 6.610.549.657,73 |
| 2015-12-21 | $ 437,81 | -0,75% | 1.416.880.180 | $ 6.562.505.169,83 |
| 2015-12-22 | $ 436,24 | -0,36% | 1.296.402.582 | $ 6.540.512.246,93 |
| 2015-12-23 | $ 442,82 | 1,51% | 955.949.148 | $ 6.640.942.254,90 |
| 2015-12-24 | $ 454,91 | 2,73% | 1.418.671.442 | $ 6.823.821.080,83 |
| 2015-12-25 | $ 455,74 | 0,18% | 1.058.738.142 | $ 6.838.203.626,10 |
| 2015-12-26 | $ 417,09 | -8,48% | 1.725.069.506 | $ 6.260.008.700,40 |
| 2015-12-27 | $ 423,93 | 1,64% | 1.378.749.291 | $ 6.364.767.557,50 |
| 2015-12-28 | $ 420,71 | -0,76% | 1.310.931.885 | $ 6.318.056.013,90 |
| 2015-12-29 | $ 432,15 | 2,72% | 1.176.234.727 | $ 6.491.698.545,65 |
| 2015-12-30 | $ 426,81 | -1,24% | 1.227.648.166 | $ 6.413.208.734,63 |
| 2015-12-31 | $ 431,14 | 1,01% | 1.310.033.275 | $ 6.479.728.151,18 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2015 | $ 424,53 | $ 358,82 / $ 465,00 | 39.095.172.063 | 31 |
| Kasım 2015 | $ 347,92 | $ 305,98 / $ 404,36 | 15.933.716.641 | 30 |
| Ekim 2015 | $ 265,03 | $ 237,26 / $ 325,80 | 6.828.010.399 | 31 |
| Eylül 2015 | $ 233,44 | $ 226,45 / $ 243,56 | 2.070.254.462 | 30 |
| Ağustos 2015 | $ 251,49 | $ 210,09 / $ 284,24 | 2.263.713.252 | 31 |
| Temmuz 2015 | $ 278,72 | $ 254,65 / $ 310,19 | 2.096.263.340 | 31 |
| Haziran 2015 | $ 237,90 | $ 223,32 / $ 262,41 | 1.342.326.768 | 30 |
| Mayıs 2015 | $ 236,89 | $ 229,68 / $ 243,66 | 1.538.320.591 | 31 |
| Nisan 2015 | $ 234,98 | $ 218,00 / $ 259,71 | 2.464.150.720 | 30 |
| Mart 2015 | $ 268,29 | $ 241,91 / $ 295,96 | 2.725.990.503 | 31 |
| Şubat 2015 | $ 233,99 | $ 216,91 / $ 259,01 | 2.588.510.649 | 28 |
| Ocak 2015 | $ 248,62 | $ 172,15 / $ 314,45 | 4.254.154.401 | 30 |