Litecoin (LTC) Fiyat Grafiği
Veri aralığı: 2014-01-01 -> 2014-12-31 - Kayıt: 365
Litecoin
Son kapanış: $ 2,734
$ 2,734
Güncel değişim:
0,84%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 365
- Min Kapanış: $ 2,70
- Maks Kapanış: $ 29,58
- Ortalama Kapanış: $ 9,87
- Son Kapanış: $ 2,734
- Önceki Kapanış: -
- Günlük Değişim: 0,84%
- MA (ortalama kapanış): $ 9,87
- Min/Max Kartı: $ 2,70 / $ 29,58
Güncel Notlar
Son Kapanış
$ 2,734
7 Gün Ort.
$ 9,87
Canlı Fiyat
$ 2,734
Günlük Değişim
0,84%
2014 Yılı Günlük Kapanışlar (365)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2014-01-01 | $ 24,59 | - | 8.159.590 | $ 601.777.194,00 |
| 2014-01-02 | $ 25,52 | 3,79% | 17.790.500 | $ 625.306.506,00 |
| 2014-01-03 | $ 24,14 | -5,40% | 25.401.900 | $ 592.221.947,00 |
| 2014-01-04 | $ 25,23 | 4,50% | 12.291.600 | $ 619.647.471,00 |
| 2014-01-05 | $ 26,48 | 4,97% | 23.390.300 | $ 651.252.321,00 |
| 2014-01-06 | $ 29,58 | 11,69% | 61.315.300 | $ 728.338.292,00 |
| 2014-01-07 | $ 25,28 | -14,52% | 39.372.200 | $ 623.425.808,00 |
| 2014-01-08 | $ 24,01 | -5,04% | 53.885.400 | $ 592.816.516,00 |
| 2014-01-09 | $ 24,07 | 0,26% | 20.295.200 | $ 594.994.524,00 |
| 2014-01-10 | $ 24,51 | 1,81% | 9.204.280 | $ 606.550.334,00 |
| 2014-01-11 | $ 26,36 | 7,58% | 25.538.900 | $ 653.268.338,00 |
| 2014-01-12 | $ 25,42 | -3,56% | 20.664.900 | $ 630.757.732,00 |
| 2014-01-13 | $ 23,79 | -6,44% | 14.368.700 | $ 590.785.675,00 |
| 2014-01-14 | $ 23,78 | -0,04% | 14.094.100 | $ 591.066.914,00 |
| 2014-01-15 | $ 25,06 | 5,37% | 11.696.800 | $ 623.521.166,00 |
| 2014-01-16 | $ 25,00 | -0,22% | 6.589.470 | $ 622.918.706,00 |
| 2014-01-17 | $ 23,75 | -5,01% | 9.157.700 | $ 592.447.288,00 |
| 2014-01-18 | $ 24,03 | 1,16% | 6.755.730 | $ 600.175.773,00 |
| 2014-01-19 | $ 24,82 | 3,32% | 6.780.230 | $ 620.824.589,00 |
| 2014-01-20 | $ 25,48 | 2,66% | 6.207.610 | $ 638.079.917,00 |
| 2014-01-21 | $ 24,76 | -2,84% | 4.938.180 | $ 620.505.326,00 |
| 2014-01-22 | $ 24,67 | -0,36% | 5.172.120 | $ 618.461.083,00 |
| 2014-01-23 | $ 23,56 | -4,50% | 10.488.600 | $ 590.899.600,00 |
| 2014-01-24 | $ 20,87 | -11,43% | 26.887.900 | $ 524.025.253,00 |
| 2014-01-25 | $ 21,36 | 2,38% | 9.167.740 | $ 536.977.370,00 |
| 2014-01-26 | $ 23,10 | 8,14% | 11.689.000 | $ 581.258.501,00 |
| 2014-01-27 | $ 23,08 | -0,11% | 12.517.200 | $ 581.115.756,00 |
| 2014-01-28 | $ 21,61 | -6,33% | 22.454.900 | $ 544.889.388,00 |
| 2014-01-29 | $ 21,84 | 1,04% | 8.451.760 | $ 551.403.240,00 |
| 2014-01-30 | $ 21,25 | -2,72% | 6.156.740 | $ 537.235.147,00 |
| 2014-01-31 | $ 21,66 | 1,96% | 6.775.300 | $ 548.414.761,00 |
| 2014-02-01 | $ 23,00 | 6,16% | 4.416.580 | $ 582.735.252,00 |
| 2014-02-02 | $ 22,89 | -0,46% | 5.700.950 | $ 580.614.499,00 |
| 2014-02-03 | $ 21,76 | -4,91% | 3.479.920 | $ 552.621.781,00 |
| 2014-02-04 | $ 21,64 | -0,55% | 4.442.980 | $ 550.255.652,00 |
| 2014-02-05 | $ 21,49 | -0,73% | 3.391.020 | $ 547.046.728,00 |
| 2014-02-06 | $ 20,36 | -5,26% | 8.309.390 | $ 519.013.536,00 |
| 2014-02-07 | $ 19,11 | -6,12% | 15.229.300 | $ 487.758.721,00 |
| 2014-02-08 | $ 18,55 | -2,93% | 8.138.110 | $ 473.926.497,00 |
| 2014-02-09 | $ 18,46 | -0,51% | 6.625.600 | $ 471.916.471,00 |
| 2014-02-10 | $ 17,09 | -7,40% | 23.466.300 | $ 437.355.292,00 |
| 2014-02-11 | $ 18,18 | 6,35% | 12.517.100 | $ 465.530.970,00 |
| 2014-02-12 | $ 17,09 | -6,00% | 12.838.900 | $ 438.109.901,00 |
| 2014-02-13 | $ 16,41 | -3,96% | 5.799.730 | $ 421.219.790,00 |
| 2014-02-14 | $ 15,96 | -2,77% | 23.444.500 | $ 410.011.811,00 |
| 2014-02-15 | $ 16,09 | 0,80% | 10.056.400 | $ 413.848.777,00 |
| 2014-02-16 | $ 15,42 | -4,12% | 5.110.250 | $ 397.347.175,00 |
| 2014-02-17 | $ 15,78 | 2,30% | 7.948.870 | $ 407.014.107,00 |
| 2014-02-18 | $ 15,43 | -2,18% | 3.479.380 | $ 398.556.278,00 |
| 2014-02-19 | $ 15,66 | 1,48% | 2.194.490 | $ 404.855.950,00 |
| 2014-02-20 | $ 14,73 | -5,92% | 6.499.250 | $ 381.268.507,00 |
| 2014-02-21 | $ 13,89 | -5,74% | 9.077.900 | $ 359.750.267,00 |
| 2014-02-22 | $ 14,04 | 1,12% | 2.944.030 | $ 364.226.655,00 |
| 2014-02-23 | $ 15,79 | 12,46% | 11.342.300 | $ 410.112.003,00 |
| 2014-02-24 | $ 14,88 | -5,81% | 7.381.230 | $ 386.790.222,00 |
| 2014-02-25 | $ 13,61 | -8,50% | 23.109.600 | $ 354.304.950,00 |
| 2014-02-26 | $ 14,31 | 5,17% | 11.621.100 | $ 373.034.294,00 |
| 2014-02-27 | $ 14,18 | -0,96% | 5.028.370 | $ 369.834.265,00 |
| 2014-02-28 | $ 13,69 | -3,46% | 5.775.470 | $ 357.432.834,00 |
| 2014-03-01 | $ 13,73 | 0,30% | 4.091.080 | $ 358.938.030,00 |
| 2014-03-02 | $ 13,14 | -4,29% | 2.549.840 | $ 343.975.903,00 |
| 2014-03-03 | $ 13,61 | 3,62% | 12.965.400 | $ 356.866.965,00 |
| 2014-03-04 | $ 16,45 | 20,83% | 46.057.300 | $ 431.728.865,00 |
| 2014-03-05 | $ 16,11 | -2,07% | 12.138.700 | $ 423.328.605,00 |
| 2014-03-06 | $ 16,30 | 1,19% | 8.862.560 | $ 428.933.052,00 |
| 2014-03-07 | $ 15,85 | -2,75% | 6.267.080 | $ 417.674.299,00 |
| 2014-03-08 | $ 15,40 | -2,88% | 5.880.260 | $ 406.196.787,00 |
| 2014-03-09 | $ 16,02 | 4,01% | 6.731.190 | $ 423.039.731,00 |
| 2014-03-10 | $ 15,83 | -1,14% | 5.231.530 | $ 418.636.393,00 |
| 2014-03-11 | $ 16,15 | 2,02% | 3.777.160 | $ 427.557.682,00 |
| 2014-03-12 | $ 17,19 | 6,44% | 12.127.300 | $ 455.638.211,00 |
| 2014-03-13 | $ 17,02 | -0,98% | 4.462.860 | $ 451.703.565,00 |
| 2014-03-14 | $ 16,59 | -2,57% | 4.034.760 | $ 440.658.459,00 |
| 2014-03-15 | $ 16,94 | 2,11% | 3.102.540 | $ 450.486.517,00 |
| 2014-03-16 | $ 17,31 | 2,19% | 5.321.400 | $ 460.853.728,00 |
| 2014-03-17 | $ 17,33 | 0,15% | 6.980.580 | $ 462.046.585,00 |
| 2014-03-18 | $ 19,27 | 11,19% | 26.579.500 | $ 514.410.305,00 |
| 2014-03-19 | $ 17,59 | -8,72% | 35.474.700 | $ 470.165.757,00 |
| 2014-03-20 | $ 16,41 | -6,72% | 16.594.700 | $ 439.003.419,00 |
| 2014-03-21 | $ 15,86 | -3,36% | 19.233.300 | $ 424.718.446,00 |
| 2014-03-22 | $ 15,81 | -0,31% | 6.232.650 | $ 423.885.990,00 |
| 2014-03-23 | $ 15,42 | -2,44% | 2.759.660 | $ 413.948.725,00 |
| 2014-03-24 | $ 16,03 | 3,95% | 7.764.140 | $ 430.719.026,00 |
| 2014-03-25 | $ 16,28 | 1,52% | 6.918.770 | $ 437.717.965,00 |
| 2014-03-26 | $ 16,21 | -0,41% | 5.887.830 | $ 436.092.314,00 |
| 2014-03-27 | $ 15,29 | -5,66% | 13.598.300 | $ 411.846.134,00 |
| 2014-03-28 | $ 14,27 | -6,69% | 31.210.600 | $ 384.724.958,00 |
| 2014-03-29 | $ 13,71 | -3,95% | 6.478.590 | $ 370.028.161,00 |
| 2014-03-30 | $ 12,74 | -7,06% | 7.874.500 | $ 344.282.109,00 |
| 2014-03-31 | $ 12,98 | 1,93% | 10.445.300 | $ 351.326.530,00 |
| 2014-04-01 | $ 13,32 | 2,61% | 7.346.120 | $ 355.878.160,00 |
| 2014-04-02 | $ 11,87 | -10,91% | 14.966.900 | $ 306.358.106,00 |
| 2014-04-03 | $ 11,30 | -4,78% | 10.985.500 | $ 300.151.376,00 |
| 2014-04-04 | $ 11,20 | -0,91% | 5.857.970 | $ 299.786.553,00 |
| 2014-04-05 | $ 11,39 | 1,68% | 3.023.900 | $ 304.757.612,00 |
| 2014-04-06 | $ 11,61 | 1,99% | 5.093.420 | $ 317.257.057,00 |
| 2014-04-07 | $ 11,42 | -1,69% | 3.652.720 | $ 311.336.552,00 |
| 2014-04-08 | $ 11,43 | 0,09% | 3.435.810 | $ 310.191.371,00 |
| 2014-04-09 | $ 11,18 | -2,20% | 2.084.940 | $ 305.801.585,00 |
| 2014-04-10 | $ 8,289 | -25,84% | 15.032.300 | $ 231.476.834,00 |
| 2014-04-11 | $ 10,83 | 30,65% | 18.745.900 | $ 299.840.559,00 |
| 2014-04-12 | $ 10,75 | -0,71% | 7.740.060 | $ 292.402.809,00 |
| 2014-04-13 | $ 10,33 | -3,94% | 6.250.360 | $ 283.018.902,00 |
| 2014-04-14 | $ 11,49 | 11,26% | 11.481.300 | $ 316.445.266,00 |
| 2014-04-15 | $ 13,37 | 16,33% | 15.088.900 | $ 364.357.867,00 |
| 2014-04-16 | $ 13,51 | 1,06% | 17.352.400 | $ 368.220.847,00 |
| 2014-04-17 | $ 12,68 | -6,13% | 10.919.300 | $ 344.956.053,00 |
| 2014-04-18 | $ 12,15 | -4,21% | 8.631.860 | $ 332.602.568,00 |
| 2014-04-19 | $ 12,94 | 6,49% | 6.728.010 | $ 354.010.043,00 |
| 2014-04-20 | $ 12,67 | -2,07% | 6.195.390 | $ 348.851.803,00 |
| 2014-04-21 | $ 12,48 | -1,48% | 3.872.040 | $ 345.727.766,00 |
| 2014-04-22 | $ 12,18 | -2,36% | 35.650.430 | $ 334.153.548,00 |
| 2014-04-23 | $ 12,23 | 0,35% | 32.110.245 | $ 336.190.284,00 |
| 2014-04-24 | $ 12,59 | 2,96% | 68.850.075 | $ 348.458.555,00 |
| 2014-04-25 | $ 11,00 | -12,64% | 152.518.276 | $ 299.875.702,00 |
| 2014-04-26 | $ 10,70 | -2,70% | 57.884.565 | $ 294.189.037,00 |
| 2014-04-27 | $ 10,07 | -5,87% | 31.854.838 | $ 276.208.303,00 |
| 2014-04-28 | $ 10,15 | 0,77% | 56.053.230 | $ 282.568.098,00 |
| 2014-04-29 | $ 10,48 | 3,29% | 58.165.163 | $ 290.421.331,00 |
| 2014-04-30 | $ 11,01 | 5,06% | 118.507.873 | $ 304.767.508,00 |
| 2014-05-01 | $ 11,24 | 2,06% | 48.598.282 | $ 310.545.992,00 |
| 2014-05-02 | $ 10,68 | -4,96% | 38.161.387 | $ 294.193.093,00 |
| 2014-05-03 | $ 10,32 | -3,39% | 32.826.459 | $ 289.124.629,00 |
| 2014-05-04 | $ 10,33 | 0,06% | 22.884.482 | $ 289.710.925,00 |
| 2014-05-05 | $ 10,25 | -0,71% | 16.708.117 | $ 286.082.068,00 |
| 2014-05-06 | $ 10,39 | 1,33% | 56.655.785 | $ 290.536.513,00 |
| 2014-05-07 | $ 10,63 | 2,26% | 42.844.866 | $ 295.949.634,00 |
| 2014-05-08 | $ 10,55 | -0,73% | 40.494.326 | $ 294.361.216,00 |
| 2014-05-09 | $ 10,78 | 2,19% | 45.581.909 | $ 303.219.522,00 |
| 2014-05-10 | $ 10,87 | 0,87% | 21.933.265 | $ 303.123.701,00 |
| 2014-05-11 | $ 10,38 | -4,51% | 26.284.257 | $ 292.764.985,00 |
| 2014-05-12 | $ 10,45 | 0,62% | 19.320.812 | $ 294.568.724,00 |
| 2014-05-13 | $ 10,39 | -0,55% | 10.367.837 | $ 295.229.152,00 |
| 2014-05-14 | $ 10,52 | 1,29% | 12.174.617 | $ 295.896.549,00 |
| 2014-05-15 | $ 10,47 | -0,55% | 13.997.837 | $ 296.765.402,00 |
| 2014-05-16 | $ 10,39 | -0,69% | 14.992.111 | $ 295.966.897,00 |
| 2014-05-17 | $ 10,40 | 0,07% | 5.142.136 | $ 294.416.682,00 |
| 2014-05-18 | $ 10,36 | -0,41% | 3.756.213 | $ 295.067.599,00 |
| 2014-05-19 | $ 10,34 | -0,16% | 5.030.870 | $ 293.780.065,00 |
| 2014-05-20 | $ 10,68 | 3,30% | 24.503.887 | $ 303.489.672,00 |
| 2014-05-21 | $ 10,63 | -0,54% | 17.311.762 | $ 302.585.814,00 |
| 2014-05-22 | $ 10,66 | 0,33% | 22.242.188 | $ 305.059.250,00 |
| 2014-05-23 | $ 11,23 | 5,33% | 63.515.410 | $ 321.366.903,00 |
| 2014-05-24 | $ 11,19 | -0,35% | 20.278.212 | $ 317.917.369,00 |
| 2014-05-25 | $ 11,52 | 2,99% | 54.568.012 | $ 330.645.031,00 |
| 2014-05-26 | $ 11,49 | -0,26% | 34.061.257 | $ 331.980.686,00 |
| 2014-05-27 | $ 11,22 | -2,35% | 27.011.346 | $ 320.498.532,00 |
| 2014-05-28 | $ 11,05 | -1,57% | 16.543.438 | $ 317.495.388,00 |
| 2014-05-29 | $ 10,83 | -1,97% | 1.529.400 | $ 310.623.921,00 |
| 2014-05-30 | $ 11,42 | 5,41% | 6.597.600 | $ 324.459.188,00 |
| 2014-05-31 | $ 10,94 | -4,18% | 4.445.320 | $ 315.569.115,00 |
| 2014-06-01 | $ 11,14 | 1,82% | 7.181.921 | $ 321.886.754,00 |
| 2014-06-02 | $ 11,38 | 2,13% | 5.893.706 | $ 328.534.934,00 |
| 2014-06-03 | $ 11,56 | 1,61% | 4.210.982 | $ 332.529.801,00 |
| 2014-06-04 | $ 11,07 | -4,26% | 3.971.661 | $ 320.682.902,00 |
| 2014-06-05 | $ 11,33 | 2,34% | 3.581.709 | $ 327.771.361,00 |
| 2014-06-06 | $ 11,16 | -1,50% | 2.080.504 | $ 325.471.386,00 |
| 2014-06-07 | $ 11,17 | 0,12% | 1.699.928 | $ 323.068.519,00 |
| 2014-06-08 | $ 11,29 | 1,06% | 596.159 | $ 328.136.706,00 |
| 2014-06-09 | $ 11,15 | -1,21% | 1.519.227 | $ 325.021.580,00 |
| 2014-06-10 | $ 11,05 | -0,95% | 2.359.046 | $ 322.282.513,92 |
| 2014-06-11 | $ 10,86 | -1,73% | 1.575.834 | $ 316.977.245,57 |
| 2014-06-12 | $ 9,829 | -9,45% | 3.691.702 | $ 287.270.988,44 |
| 2014-06-13 | $ 10,13 | 3,10% | 2.588.286 | $ 296.438.064,50 |
| 2014-06-14 | $ 9,764 | -3,64% | 2.777.120 | $ 285.932.622,44 |
| 2014-06-15 | $ 9,959 | 1,99% | 2.241.807 | $ 291.955.961,27 |
| 2014-06-16 | $ 9,676 | -2,84% | 2.617.073 | $ 283.947.095,96 |
| 2014-06-17 | $ 9,611 | -0,67% | 2.189.082 | $ 282.361.276,63 |
| 2014-06-18 | $ 9,667 | 0,58% | 1.596.039 | $ 284.298.018,03 |
| 2014-06-19 | $ 9,411 | -2,65% | 3.086.407 | $ 277.109.126,72 |
| 2014-06-20 | $ 9,358 | -0,56% | 1.574.996 | $ 275.844.003,83 |
| 2014-06-21 | $ 9,749 | 4,18% | 1.042.167 | $ 287.642.315,26 |
| 2014-06-22 | $ 9,702 | -0,49% | 1.070.995 | $ 286.478.116,04 |
| 2014-06-23 | $ 9,615 | -0,90% | 1.185.537 | $ 284.231.581,79 |
| 2014-06-24 | $ 9,566 | -0,50% | 1.251.450 | $ 282.804.262,54 |
| 2014-06-25 | $ 9,104 | -4,84% | 1.899.734 | $ 269.697.770,14 |
| 2014-06-26 | $ 9,047 | -0,62% | 3.145.380 | $ 268.285.822,57 |
| 2014-06-27 | $ 9,218 | 1,89% | 1.974.645 | $ 273.639.108,43 |
| 2014-06-28 | $ 9,148 | -0,76% | 1.675.647 | $ 271.872.404,78 |
| 2014-06-29 | $ 8,920 | -2,49% | 2.169.669 | $ 265.355.165,47 |
| 2014-06-30 | $ 8,895 | -0,28% | 6.347.415 | $ 264.879.244,75 |
| 2014-07-01 | $ 8,237 | -7,40% | 6.140.424 | $ 245.530.415,14 |
| 2014-07-02 | $ 8,126 | -1,34% | 11.027.893 | $ 242.483.185,79 |
| 2014-07-03 | $ 7,995 | -1,61% | 3.101.122 | $ 238.822.296,11 |
| 2014-07-04 | $ 7,268 | -9,09% | 4.464.145 | $ 217.348.856,19 |
| 2014-07-05 | $ 7,267 | -0,02% | 6.012.904 | $ 217.541.850,15 |
| 2014-07-06 | $ 7,109 | -2,17% | 3.415.175 | $ 213.039.422,11 |
| 2014-07-07 | $ 7,561 | 6,35% | 6.426.472 | $ 226.805.169,88 |
| 2014-07-08 | $ 7,730 | 2,24% | 2.837.558 | $ 232.152.226,61 |
| 2014-07-09 | $ 7,750 | 0,26% | 3.151.857 | $ 232.795.396,33 |
| 2014-07-10 | $ 7,769 | 0,25% | 2.191.252 | $ 233.370.798,22 |
| 2014-07-11 | $ 7,831 | 0,80% | 2.434.677 | $ 235.230.982,41 |
| 2014-07-12 | $ 8,689 | 10,95% | 7.238.442 | $ 260.996.238,71 |
| 2014-07-13 | $ 8,969 | 3,23% | 5.896.317 | $ 269.416.401,59 |
| 2014-07-14 | $ 8,680 | -3,22% | 4.379.350 | $ 260.741.719,26 |
| 2014-07-15 | $ 8,685 | 0,06% | 3.628.433 | $ 260.894.921,89 |
| 2014-07-16 | $ 8,345 | -3,92% | 4.895.119 | $ 250.678.296,65 |
| 2014-07-17 | $ 8,759 | 4,96% | 4.096.549 | $ 263.111.028,13 |
| 2014-07-18 | $ 8,812 | 0,60% | 3.953.780 | $ 267.318.308,93 |
| 2014-07-19 | $ 8,726 | -0,97% | 5.214.681 | $ 264.971.065,16 |
| 2014-07-20 | $ 8,539 | -2,15% | 1.418.926 | $ 259.515.481,62 |
| 2014-07-21 | $ 8,573 | 0,40% | 1.382.730 | $ 260.798.627,45 |
| 2014-07-22 | $ 8,552 | -0,25% | 707.642 | $ 260.393.257,42 |
| 2014-07-23 | $ 8,441 | -1,30% | 1.010.145 | $ 257.270.705,02 |
| 2014-07-24 | $ 7,772 | -7,92% | 3.538.307 | $ 237.118.773,98 |
| 2014-07-25 | $ 7,806 | 0,44% | 3.212.575 | $ 238.321.373,74 |
| 2014-07-26 | $ 7,590 | -2,77% | 1.153.813 | $ 232.032.073,75 |
| 2014-07-27 | $ 7,722 | 1,75% | 1.648.734 | $ 236.318.673,45 |
| 2014-07-28 | $ 7,586 | -1,77% | 1.695.643 | $ 232.376.791,27 |
| 2014-07-29 | $ 7,637 | 0,68% | 922.466 | $ 234.185.610,89 |
| 2014-07-30 | $ 7,220 | -5,46% | 1.596.904 | $ 221.598.716,83 |
| 2014-07-31 | $ 7,538 | 4,40% | 2.891.663 | $ 231.575.706,25 |
| 2014-08-01 | $ 7,671 | 1,77% | 1.652.314 | $ 235.894.857,40 |
| 2014-08-02 | $ 7,631 | -0,52% | 913.449 | $ 234.878.942,89 |
| 2014-08-03 | $ 7,534 | -1,28% | 592.915 | $ 232.092.218,31 |
| 2014-08-04 | $ 7,393 | -1,88% | 981.507 | $ 227.953.130,40 |
| 2014-08-05 | $ 7,199 | -2,61% | 1.185.452 | $ 222.207.486,10 |
| 2014-08-06 | $ 7,171 | -0,40% | 850.938 | $ 221.545.376,31 |
| 2014-08-07 | $ 7,161 | -0,14% | 3.158.983 | $ 221.471.177,01 |
| 2014-08-08 | $ 7,037 | -1,73% | 1.493.312 | $ 217.869.245,26 |
| 2014-08-09 | $ 6,933 | -1,48% | 2.228.246 | $ 214.863.994,73 |
| 2014-08-10 | $ 6,918 | -0,21% | 728.345 | $ 214.600.853,05 |
| 2014-08-11 | $ 6,042 | -12,67% | 5.469.067 | $ 187.608.963,56 |
| 2014-08-12 | $ 5,643 | -6,60% | 5.536.108 | $ 175.381.370,76 |
| 2014-08-13 | $ 5,038 | -10,72% | 7.115.290 | $ 156.732.159,07 |
| 2014-08-14 | $ 5,051 | 0,25% | 4.701.786 | $ 157.275.601,00 |
| 2014-08-15 | $ 5,034 | -0,33% | 2.271.305 | $ 156.878.276,12 |
| 2014-08-16 | $ 4,970 | -1,27% | 1.600.205 | $ 155.056.658,61 |
| 2014-08-17 | $ 4,367 | -12,13% | 3.392.773 | $ 136.364.023,85 |
| 2014-08-18 | $ 3,719 | -14,85% | 7.278.457 | $ 116.215.482,30 |
| 2014-08-19 | $ 4,706 | 26,54% | 8.788.936 | $ 147.187.807,55 |
| 2014-08-20 | $ 5,475 | 16,36% | 10.699.491 | $ 171.421.647,77 |
| 2014-08-21 | $ 5,788 | 5,71% | 10.210.688 | $ 181.380.067,28 |
| 2014-08-22 | $ 5,269 | -8,96% | 6.349.422 | $ 165.289.413,91 |
| 2014-08-23 | $ 4,895 | -7,09% | 4.015.645 | $ 153.708.966,58 |
| 2014-08-24 | $ 5,456 | 11,46% | 7.668.541 | $ 171.475.401,40 |
| 2014-08-25 | $ 5,211 | -4,49% | 3.531.860 | $ 163.920.183,55 |
| 2014-08-26 | $ 5,548 | 6,46% | 4.571.717 | $ 174.668.345,58 |
| 2014-08-27 | $ 5,388 | -2,88% | 6.258.813 | $ 169.799.658,39 |
| 2014-08-28 | $ 5,248 | -2,60% | 3.453.719 | $ 165.529.158,03 |
| 2014-08-29 | $ 5,361 | 2,14% | 2.308.899 | $ 169.225.304,65 |
| 2014-08-30 | $ 5,189 | -3,19% | 2.052.547 | $ 163.955.299,05 |
| 2014-08-31 | $ 4,835 | -6,83% | 5.907.769 | $ 152.896.695,14 |
| 2014-09-01 | $ 4,721 | -2,35% | 2.011.840 | $ 149.436.384,42 |
| 2014-09-02 | $ 4,806 | 1,80% | 3.261.789 | $ 152.273.696,09 |
| 2014-09-03 | $ 4,858 | 1,08% | 1.332.580 | $ 154.065.144,78 |
| 2014-09-04 | $ 5,175 | 6,52% | 3.446.223 | $ 164.254.138,12 |
| 2014-09-05 | $ 4,955 | -4,26% | 1.713.903 | $ 157.399.664,33 |
| 2014-09-06 | $ 4,974 | 0,39% | 1.459.962 | $ 158.162.830,81 |
| 2014-09-07 | $ 5,144 | 3,41% | 2.264.553 | $ 163.671.608,11 |
| 2014-09-08 | $ 5,063 | -1,58% | 3.105.817 | $ 161.245.026,18 |
| 2014-09-09 | $ 5,044 | -0,37% | 2.062.198 | $ 160.799.324,66 |
| 2014-09-10 | $ 5,331 | 5,69% | 4.442.748 | $ 170.099.276,87 |
| 2014-09-11 | $ 5,446 | 2,14% | 3.845.846 | $ 173.902.080,33 |
| 2014-09-12 | $ 5,344 | -1,86% | 2.025.149 | $ 170.840.328,47 |
| 2014-09-13 | $ 5,432 | 1,64% | 2.164.656 | $ 173.827.002,65 |
| 2014-09-14 | $ 5,384 | -0,88% | 1.835.578 | $ 172.422.581,01 |
| 2014-09-15 | $ 5,141 | -4,52% | 2.875.125 | $ 164.851.822,97 |
| 2014-09-16 | $ 5,050 | -1,77% | 2.020.259 | $ 162.095.187,05 |
| 2014-09-17 | $ 5,023 | -0,55% | 2.913.375 | $ 161.358.358,97 |
| 2014-09-18 | $ 4,681 | -6,81% | 4.396.695 | $ 150.489.322,58 |
| 2014-09-19 | $ 4,316 | -7,78% | 3.759.811 | $ 138.893.223,66 |
| 2014-09-20 | $ 4,265 | -1,19% | 5.173.893 | $ 137.358.293,93 |
| 2014-09-21 | $ 4,206 | -1,37% | 2.677.695 | $ 135.586.341,72 |
| 2014-09-22 | $ 4,214 | 0,18% | 1.717.497 | $ 135.936.983,39 |
| 2014-09-23 | $ 4,741 | 12,51% | 4.547.536 | $ 152.993.693,65 |
| 2014-09-24 | $ 4,646 | -2,00% | 2.538.342 | $ 150.189.936,33 |
| 2014-09-25 | $ 4,485 | -3,46% | 1.918.568 | $ 145.134.573,47 |
| 2014-09-26 | $ 4,432 | -1,19% | 1.440.072 | $ 143.536.193,66 |
| 2014-09-27 | $ 4,413 | -0,43% | 770.357 | $ 143.046.900,00 |
| 2014-09-28 | $ 4,216 | -4,46% | 1.624.917 | $ 136.798.604,04 |
| 2014-09-29 | $ 4,211 | -0,13% | 1.595.536 | $ 136.738.267,57 |
| 2014-09-30 | $ 4,489 | 6,62% | 2.364.145 | $ 145.923.882,23 |
| 2014-10-01 | $ 4,411 | -1,75% | 1.070.733 | $ 143.506.236,02 |
| 2014-10-02 | $ 4,280 | -2,96% | 1.012.246 | $ 139.380.200,76 |
| 2014-10-03 | $ 4,131 | -3,50% | 1.340.158 | $ 134.632.276,72 |
| 2014-10-04 | $ 3,865 | -6,43% | 2.692.676 | $ 126.094.768,68 |
| 2014-10-05 | $ 3,721 | -3,73% | 4.092.275 | $ 121.494.351,88 |
| 2014-10-06 | $ 3,779 | 1,57% | 2.723.142 | $ 123.501.712,05 |
| 2014-10-07 | $ 3,813 | 0,88% | 1.548.791 | $ 124.691.571,07 |
| 2014-10-08 | $ 3,924 | 2,91% | 2.334.687 | $ 128.425.630,07 |
| 2014-10-09 | $ 3,846 | -1,99% | 3.370.338 | $ 125.982.710,43 |
| 2014-10-10 | $ 3,756 | -2,33% | 1.407.330 | $ 123.154.840,89 |
| 2014-10-11 | $ 3,750 | -0,15% | 1.208.186 | $ 123.085.072,40 |
| 2014-10-12 | $ 3,865 | 3,07% | 1.116.953 | $ 126.979.766,45 |
| 2014-10-13 | $ 3,856 | -0,23% | 1.650.753 | $ 126.799.011,71 |
| 2014-10-14 | $ 4,068 | 5,48% | 3.741.220 | $ 133.854.777,60 |
| 2014-10-15 | $ 4,025 | -1,06% | 1.497.508 | $ 132.550.356,07 |
| 2014-10-16 | $ 3,963 | -1,52% | 1.449.982 | $ 130.650.069,03 |
| 2014-10-17 | $ 3,977 | 0,34% | 850.489 | $ 131.204.859,49 |
| 2014-10-18 | $ 4,033 | 1,43% | 963.616 | $ 133.194.159,04 |
| 2014-10-19 | $ 3,981 | -1,31% | 663.614 | $ 131.567.750,68 |
| 2014-10-20 | $ 3,887 | -2,34% | 905.011 | $ 128.593.671,59 |
| 2014-10-21 | $ 3,925 | 0,98% | 625.768 | $ 129.965.059,58 |
| 2014-10-22 | $ 3,833 | -2,35% | 774.920 | $ 127.021.478,71 |
| 2014-10-23 | $ 3,716 | -3,06% | 1.047.356 | $ 123.247.243,95 |
| 2014-10-24 | $ 3,723 | 0,20% | 615.046 | $ 123.602.547,49 |
| 2014-10-25 | $ 3,663 | -1,63% | 709.710 | $ 121.691.554,89 |
| 2014-10-26 | $ 3,709 | 1,27% | 520.804 | $ 123.356.446,70 |
| 2014-10-27 | $ 3,781 | 1,92% | 1.291.489 | $ 125.837.119,17 |
| 2014-10-28 | $ 3,823 | 1,13% | 877.439 | $ 127.373.990,26 |
| 2014-10-29 | $ 3,699 | -3,25% | 1.065.068 | $ 123.347.784,05 |
| 2014-10-30 | $ 3,783 | 2,27% | 838.293 | $ 126.246.099,14 |
| 2014-10-31 | $ 3,721 | -1,62% | 597.444 | $ 124.297.380,61 |
| 2014-11-01 | $ 3,557 | -4,42% | 1.164.798 | $ 118.904.453,00 |
| 2014-11-02 | $ 3,590 | 0,93% | 471.930 | $ 120.109.405,48 |
| 2014-11-03 | $ 3,574 | -0,44% | 627.936 | $ 119.687.187,81 |
| 2014-11-04 | $ 3,587 | 0,36% | 664.926 | $ 120.223.690,04 |
| 2014-11-05 | $ 3,630 | 1,21% | 671.668 | $ 121.798.651,75 |
| 2014-11-06 | $ 3,659 | 0,78% | 829.563 | $ 122.860.118,74 |
| 2014-11-07 | $ 3,556 | -2,82% | 760.099 | $ 119.496.861,33 |
| 2014-11-08 | $ 3,557 | 0,05% | 545.943 | $ 119.662.024,40 |
| 2014-11-09 | $ 3,652 | 2,67% | 900.440 | $ 122.958.468,17 |
| 2014-11-10 | $ 3,671 | 0,51% | 1.195.419 | $ 123.691.410,66 |
| 2014-11-11 | $ 3,660 | -0,30% | 600.250 | $ 123.426.018,47 |
| 2014-11-12 | $ 3,953 | 8,02% | 4.594.953 | $ 133.434.244,86 |
| 2014-11-13 | $ 4,014 | 1,54% | 5.506.952 | $ 135.610.560,72 |
| 2014-11-14 | $ 3,970 | -1,09% | 2.118.486 | $ 134.252.610,22 |
| 2014-11-15 | $ 3,866 | -2,63% | 1.636.010 | $ 130.842.494,74 |
| 2014-11-16 | $ 3,887 | 0,54% | 1.004.604 | $ 131.662.631,84 |
| 2014-11-17 | $ 3,860 | -0,70% | 1.354.148 | $ 130.869.273,25 |
| 2014-11-18 | $ 3,742 | -3,04% | 895.258 | $ 126.999.936,00 |
| 2014-11-19 | $ 3,769 | 0,73% | 870.464 | $ 128.036.711,16 |
| 2014-11-20 | $ 3,597 | -4,57% | 1.630.321 | $ 122.290.278,50 |
| 2014-11-21 | $ 3,479 | -3,29% | 1.144.423 | $ 118.380.534,86 |
| 2014-11-22 | $ 3,519 | 1,14% | 1.043.000 | $ 119.842.891,54 |
| 2014-11-23 | $ 3,597 | 2,22% | 743.231 | $ 122.602.923,62 |
| 2014-11-24 | $ 3,599 | 0,08% | 1.425.213 | $ 122.805.696,28 |
| 2014-11-25 | $ 3,572 | -0,78% | 1.348.770 | $ 121.970.072,48 |
| 2014-11-26 | $ 3,541 | -0,85% | 864.744 | $ 121.032.544,08 |
| 2014-11-27 | $ 3,549 | 0,22% | 533.923 | $ 121.406.097,93 |
| 2014-11-28 | $ 3,601 | 1,44% | 1.045.573 | $ 123.258.947,74 |
| 2014-11-29 | $ 3,561 | -1,10% | 929.642 | $ 122.011.011,74 |
| 2014-11-30 | $ 3,561 | 0,01% | 533.998 | $ 122.120.348,55 |
| 2014-12-01 | $ 3,570 | 0,25% | 559.541 | $ 122.536.225,16 |
| 2014-12-02 | $ 3,615 | 1,26% | 1.271.507 | $ 124.183.055,55 |
| 2014-12-03 | $ 3,587 | -0,77% | 642.328 | $ 123.327.001,80 |
| 2014-12-04 | $ 3,551 | -1,02% | 784.037 | $ 122.167.935,55 |
| 2014-12-05 | $ 3,596 | 1,29% | 699.716 | $ 123.838.538,15 |
| 2014-12-06 | $ 3,586 | -0,28% | 680.057 | $ 123.604.626,15 |
| 2014-12-07 | $ 3,702 | 3,23% | 1.341.951 | $ 127.711.228,44 |
| 2014-12-08 | $ 3,643 | -1,61% | 1.425.959 | $ 125.779.922,60 |
| 2014-12-09 | $ 3,497 | -4,01% | 1.607.822 | $ 120.838.425,36 |
| 2014-12-10 | $ 3,482 | -0,41% | 514.742 | $ 120.485.663,38 |
| 2014-12-11 | $ 3,436 | -1,33% | 1.224.372 | $ 118.982.948,43 |
| 2014-12-12 | $ 3,464 | 0,83% | 473.511 | $ 120.062.253,63 |
| 2014-12-13 | $ 3,461 | -0,09% | 538.668 | $ 120.068.358,13 |
| 2014-12-14 | $ 3,478 | 0,47% | 502.764 | $ 120.726.498,90 |
| 2014-12-15 | $ 3,446 | -0,91% | 524.597 | $ 119.734.715,56 |
| 2014-12-16 | $ 3,023 | -12,28% | 2.887.271 | $ 105.111.733,68 |
| 2014-12-17 | $ 2,944 | -2,60% | 1.079.788 | $ 102.463.827,74 |
| 2014-12-18 | $ 2,800 | -4,91% | 1.253.208 | $ 97.515.679,35 |
| 2014-12-19 | $ 2,864 | 2,28% | 766.516 | $ 99.814.525,52 |
| 2014-12-20 | $ 2,933 | 2,44% | 631.830 | $ 102.286.448,12 |
| 2014-12-21 | $ 2,840 | -3,18% | 507.816 | $ 99.035.677,14 |
| 2014-12-22 | $ 2,872 | 1,12% | 695.830 | $ 100.355.308,84 |
| 2014-12-23 | $ 2,865 | -0,26% | 519.760 | $ 100.170.546,32 |
| 2014-12-24 | $ 2,723 | -4,95% | 697.662 | $ 95.297.820,60 |
| 2014-12-25 | $ 2,698 | -0,90% | 6.347.592 | $ 94.530.133,21 |
| 2014-12-26 | $ 2,783 | 3,15% | 6.815.912 | $ 97.598.459,40 |
| 2014-12-27 | $ 2,723 | -2,15% | 4.491.898 | $ 95.576.338,56 |
| 2014-12-28 | $ 2,731 | 0,28% | 4.681.264 | $ 95.898.510,31 |
| 2014-12-29 | $ 2,698 | -1,22% | 3.081.824 | $ 94.816.546,86 |
| 2014-12-30 | $ 2,712 | 0,51% | 2.854.345 | $ 95.377.375,99 |
| 2014-12-31 | $ 2,734 | 0,84% | 1.792.910 | $ 96.247.360,02 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2014 | $ 3,16 | $ 2,70 / $ 3,70 | 51.897.000 | 31 |
| Kasım 2014 | $ 3,66 | $ 3,48 / $ 4,01 | 37.656.685 | 30 |
| Ekim 2014 | $ 3,88 | $ 3,66 / $ 4,41 | 44.603.045 | 31 |
| Eylül 2014 | $ 4,81 | $ 4,21 / $ 5,45 | 77.306.662 | 30 |
| Ağustos 2014 | $ 5,83 | $ 3,72 / $ 7,67 | 126.968.496 | 31 |
| Temmuz 2014 | $ 8,04 | $ 7,11 / $ 8,97 | 111.685.699 | 31 |
| Haziran 2014 | $ 10,12 | $ 8,90 / $ 11,56 | 78.795.829 | 30 |
| Mayıs 2014 | $ 10,73 | $ 10,25 / $ 11,52 | 770.363.399 | 31 |
| Nisan 2014 | $ 11,55 | $ 8,29 / $ 13,51 | 796.079.795 | 30 |
| Mart 2014 | $ 15,77 | $ 12,74 / $ 19,27 | 347.634.080 | 31 |
| Şubat 2014 | $ 17,12 | $ 13,61 / $ 23,00 | 249.369.020 | 28 |
| Ocak 2014 | $ 24,15 | $ 20,87 / $ 29,58 | 517.659.850 | 31 |