PHP Code:
tarih... açılış... yüksek düşük kapanış lot.. d_y_f ö_g_f
04.01.2010 67.700 68.275 67.000 68.025 141110 1.275
05.01.2010 68.125 69.500 68.125 69.200 190797 1.375 1.175
06.01.2010 69.075 69.625 68.900 69.225 135525 725 25
07.01.2010 69.200 70.025 68.675 70.000 162013 1.350 775
08.01.2010 70.050 71.350 69.500 69.700 210197 1.850 -300
11.01.2010 69.950 70.275 68.150 68.200 245501 2.125 -1.500
12.01.2010 68.375 68.800 67.700 68.175 215090 1.100 -25
13.01.2010 68.000 69.450 67.775 69.400 195701 1.675 1.225
14.01.2010 69.500 70.200 68.975 69.025 163736 1.225 -375
15.01.2010 69.100 69.100 68.000 68.250 205987 1.100 -775
18.01.2010 68.300 68.800 67.850 68.775 97112 950 525
19.01.2010 68.825 69.625 67.975 69.625 204331 1.650 850
20.01.2010 69.500 70.425 69.275 69.800 190750 1.150 175
21.01.2010 69.975 70.300 69.000 69.075 188233 1.300 -725
22.01.2010 69.000 69.000 67.450 68.150 231334 1.550 -925
25.01.2010 67.725 68.400 67.500 68.350 164936 900 200
26.01.2010 68.075 68.600 67.000 68.425 240138 1.600 75
27.01.2010 68.225 69.000 67.675 67.700 201119 1.325 -725
28.01.2010 68.025 68.950 68.025 68.625 198507 925 925
29.01.2010 68.300 68.875 67.650 68.600 203123 1.225 -25
01.02.2010 68.175 69.475 68.175 69.450 128573 1.300 850
02.02.2010 69.500 69.750 68.875 69.150 151385 875 -300
03.02.2010 69.425 69.650 68.700 68.825 160469 950 -325
04.02.2010 68.700 68.700 66.650 66.700 227036 2.050 -2.125
05.02.2010 66.500 66.525 63.900 64.125 399673 2.625 -2.575
08.02.2010 64.225 64.500 62.350 62.725 304432 2.150 -1.400
09.02.2010 62.525 63.750 62.525 63.750 247359 1.225 1.025
10.02.2010 63.875 64.875 63.000 63.200 337467 1.875 -550
11.02.2010 63.200 64.200 63.100 63.875 311554 1.100 675
12.02.2010 64.450 64.725 63.100 63.450 230953 1.625 -425
15.02.2010 63.475 63.800 63.150 63.550 105451 650 100
16.02.2010 63.850 64.475 63.700 64.200 180187 775 650
17.02.2010 64.500 65.950 64.500 65.850 186192 1.450 1.650
18.02.2010 65.550 65.800 64.300 64.475 239372 1.500 -1.375
19.02.2010 64.150 66.225 63.325 65.750 321436 2.900 1.275
22.02.2010 65.850 66.800 64.525 64.800 273427 2.275 -950
23.02.2010 65.025 65.450 63.275 63.350 306169 2.175 -1.450
24.02.2010 63.550 63.600 60.600 61.375 321065 3.000 -1.975
25.02.2010 61.175 62.250 59.625 60.300 264765 2.625 -1.075
26.02.2010 60.800 61.575 60.275 61.350 112658 1.300 1.050
01.03.2010 61.325 62.600 61.300 62.375 213253 1.300 1.025
02.03.2010 62.500 63.450 61.975 63.050 258984 1.475 675
03.03.2010 63.100 63.400 62.400 63.275 251678 1.000 225
04.03.2010 63.000 63.100 62.525 62.875 188817 575 -400
05.03.2010 63.075 64.425 63.000 64.425 177592 1.425 1.550
08.03.2010 64.450 65.375 64.450 65.150 157633 925 725
09.03.2010 65.075 65.525 64.200 65.225 210155 1.325 75
10.03.2010 65.100 65.100 64.325 64.800 210847 775 -425
11.03.2010 64.525 64.950 64.000 64.375 185387 950 -425
12.03.2010 64.700 64.950 64.100 64.350 179017 850 -25
15.03.2010 64.075 64.300 63.775 64.025 140946 525 -325
16.03.2010 64.250 65.975 64.175 65.900 199048 1.800 1.875
17.03.2010 66.000 67.475 66.000 67.425 183277 1.475 1.525
18.03.2010 67.375 67.375 66.175 66.350 248955 1.200 -1.075
19.03.2010 66.525 66.825 66.000 66.350 190329 825 0
22.03.2010 66.125 66.775 65.600 66.675 216232 1.175 325
23.03.2010 66.800 67.775 66.650 67.600 174446 1.125 925
24.03.2010 67.700 68.750 67.525 68.325 260683 1.225 725
25.03.2010 68.200 71.500 68.075 71.350 267308 3.425 3.025
26.03.2010 71.375 72.175 70.450 71.025 268615 1.725 -325
29.03.2010 71.200 72.075 70.600 71.000 157405 1.475 -25
30.03.2010 71.300 71.625 70.950 71.275 155435 675 275
31.03.2010 71.075 72.425 70.625 71.025 268867 1.800 -250
01.04.2010 71.400 72.850 71.325 72.825 161829 1.525 1.800
02.04.2010 72.850 73.525 72.650 73.375 99702 875 550
05.04.2010 73.625 74.150 73.325 74.025 105173 825 650
06.04.2010 73.775 74.325 72.900 73.750 230675 1.425 -275
07.04.2010 73.700 74.125 73.250 73.800 180896 875 50
08.04.2010 73.500 73.500 72.800 73.475 223058 700 -325
09.04.2010 73.625 74.850 73.625 74.325 189371 1.225 850
12.04.2010 74.900 75.200 74.025 74.075 157043 1.175 -250
13.04.2010 74.000 74.000 73.050 73.175 191748 950 -900
14.04.2010 73.550 74.700 73.475 74.625 156606 1.225 1.450
15.04.2010 74.800 75.125 73.750 74.225 184699 1.375 -400
16.04.2010 73.800 74.200 72.725 73.100 214180 1.475 -1.125
19.04.2010 72.875 72.950 70.700 72.650 225715 2.250 -450
20.04.2010 72.850 74.000 72.850 73.575 174375 1.150 925
21.04.2010 73.950 74.675 73.050 73.225 219982 1.625 -350
22.04.2010 73.075 73.750 72.275 72.650 208166 1.475 -575
26.04.2010 72.950 74.500 72.950 73.350 173904 1.550 700
27.04.2010 73.200 73.350 72.225 72.550 155831 1.125 -800
28.04.2010 72.050 72.500 70.850 72.450 271748 1.650 -100
29.04.2010 72.825 73.275 72.300 73.275 135371 975 825
30.04.2010 73.500 73.600 72.225 73.275 95560 1.375 0
03.05.2010 72.500 72.975 72.175 72.225 184696 800 -1.050
04.05.2010 72.300 72.725 70.975 71.250 276358 1.750 -975
05.05.2010 70.800 71.475 70.050 70.500 327943 1.425 -750
06.05.2010 70.450 70.625 69.225 69.375 362240 1.400 -1.125
07.05.2010 69.200 69.200 65.700 66.075 390906 3.500 -3.300
10.05.2010 66.600 70.400 66.600 70.200 335609 3.800 4.125
11.05.2010 69.900 70.200 68.950 70.150 245574 1.250 -50
12.05.2010 69.825 72.775 69.800 72.525 277901 2.975 2.375
13.05.2010 72.800 73.525 71.725 72.450 304628 1.800 -75
14.05.2010 72.050 72.475 69.600 69.750 406625 2.875 -2.700
17.05.2010 69.675 70.425 68.100 70.325 289718 2.325 575
18.05.2010 70.600 71.225 70.275 71.025 210601 950 700
20.05.2010 69.550 70.275 68.175 68.700 339974 2.100 -2.325
21.05.2010 68.500 69.000 67.125 68.325 410226 1.875 -375
24.05.2010 68.625 68.925 67.250 68.375 324025 1.675 50
25.05.2010 67.300 67.300 64.675 65.075 379818 2.625 -3.300
26.05.2010 65.250 67.625 65.225 67.550 339256 2.400 2.475
27.05.2010 67.600 68.300 67.250 68.125 235762 1.050 575
28.05.2010 68.500 69.900 68.475 69.200 262070 1.425 1.075
31.05.2010 68.800 69.000 67.500 67.800 234056 1.500 -1.400
01.06.2010 67.475 68.575 66.500 68.525 334138 2.075 725
02.06.2010 68.425 69.125 67.650 68.950 295689 1.475 425
03.06.2010 69.250 70.975 69.250 69.750 273569 1.725 800
04.06.2010 69.500 70.250 68.350 68.775 304769 1.900 -975
07.06.2010 68.550 68.550 66.975 68.200 265998 1.575 -575
08.06.2010 68.150 68.800 67.075 67.700 332527 1.725 -500
09.06.2010 67.950 68.650 67.300 68.400 303247 1.350 700
10.06.2010 68.150 69.400 67.450 69.125 331508 1.950 725
11.06.2010 69.375 69.700 68.550 69.100 228851 1.150 -25
14.06.2010 69.225 70.400 69.225 69.950 198227 1.175 850
15.06.2010 69.850 71.400 69.450 71.400 256039 1.950 1.450
16.06.2010 71.500 71.975 70.800 70.975 236624 1.175 -425
17.06.2010 70.950 72.650 70.750 71.700 270067 1.900 725
18.06.2010 71.950 72.350 71.450 72.000 233976 900 300
21.06.2010 72.300 73.450 71.825 72.250 216244 1.625 250
22.06.2010 71.600 72.075 71.300 71.650 212572 775 -600
23.06.2010 71.200 71.450 70.450 70.575 210392 1.000 -1.075
24.06.2010 70.725 70.900 69.675 70.425 238139 1.225 -150
25.06.2010 70.050 70.625 69.950 70.525 189000 675 100
28.06.2010 70.400 71.375 70.350 71.200 161676 1.025 675
29.06.2010 71.050 71.050 69.275 69.500 189879 1.775 -1.700
30.06.2010 69.050 70.000 68.600 68.750 81590 1.400 -750
01.07.2010 69.475 69.475 68.150 68.550 269955 1.325 -200
02.07.2010 68.600 70.250 68.600 70.225 216056 1.650 1.675
05.07.2010 70.250 70.700 70.000 70.275 95343 700 50
06.07.2010 70.450 72.125 70.450 72.050 173371 1.675 1.775
07.07.2010 71.750 72.375 71.050 72.350 189609 1.325 300
08.07.2010 72.375 73.550 72.375 72.700 172639 1.175 350
09.07.2010 73.050 73.175 71.850 72.350 189390 1.325 -350
12.07.2010 72.400 73.250 71.875 73.175 127189 1.375 825
13.07.2010 73.250 74.375 72.900 73.875 217073 1.475 700
14.07.2010 74.350 74.600 73.750 73.950 172137 850 75
15.07.2010 73.850 75.000 72.900 72.900 268614 2.100 -1.050
16.07.2010 73.150 74.425 72.800 73.200 235697 1.625 300
19.07.2010 72.825 74.175 72.550 73.400 196592 1.625 200
20.07.2010 73.700 74.375 72.725 73.600 272073 1.650 200
21.07.2010 73.750 75.400 73.750 75.250 240768 1.650 1.650
22.07.2010 75.075 76.650 74.850 76.400 284006 1.800 1.150
23.07.2010 76.425 76.625 75.225 75.550 206982 1.400 -850
26.07.2010 75.600 75.950 74.975 75.650 186496 975 100
27.07.2010 75.800 77.375 75.675 76.975 217018 1.700 1.325
28.07.2010 77.300 77.425 76.400 76.800 196328 1.025 -175
29.07.2010 77.000 77.775 76.900 77.325 165583 875 525
30.07.2010 77.125 77.125 75.650 76.450 226851 1.475 -875
02.08.2010 76.625 77.600 76.500 77.450 191690 1.100 1.000
03.08.2010 77.600 77.700 76.150 76.400 218825 1.550 -1.050
04.08.2010 76.175 76.825 75.600 75.625 243751 1.225 -775
05.08.2010 75.875 76.225 74.875 75.425 262821 1.350 -200
06.08.2010 75.575 76.350 74.975 76.050 227708 1.375 625
09.08.2010 76.175 76.900 75.925 75.975 137444 975 -75
10.08.2010 75.925 75.925 74.675 74.875 190442 1.250 -1.100
11.08.2010 74.600 74.600 72.950 73.475 247482 1.650 -1.400
12.08.2010 73.100 73.875 73.025 73.725 234739 850 250
13.08.2010 73.850 74.500 73.225 73.975 205898 1.275 250
16.08.2010 74.150 74.400 73.425 74.350 170674 975 375
17.08.2010 74.350 75.275 74.325 75.150 164488 950 800
18.08.2010 75.150 75.600 74.675 75.225 199348 925 75
19.08.2010 75.250 75.800 74.475 74.475 250356 1.325 -750
20.08.2010 74.475 74.675 73.750 74.450 204044 925 -25
23.08.2010 74.475 74.575 73.925 74.275 136929 650 -175
24.08.2010 74.275 74.275 73.350 73.975 198093 925 -300
25.08.2010 73.975 74.250 73.300 73.650 207477 950 -325
26.08.2010 73.650 74.550 73.650 74.550 158118 900 900
27.08.2010 74.525 75.200 74.300 75.125 159135 900 575
31.08.2010 74.800 75.750 74.500 75.625 74010 1.250 500
01.09.2010 76.200 77.600 76.200 77.475 182749 1.400 1.850
02.09.2010 77.450 77.825 77.100 77.475 151591 725 0
03.09.2010 77.500 78.025 77.300 77.575 152431 725 100
06.09.2010 77.875 77.975 77.200 77.825 96173 775 250
07.09.2010 77.800 77.800 77.300 77.550 96045 500 -275
08.09.2010 77.300 77.575 77.225 77.475 42209 350 -75
13.09.2010 77.800 79.450 77.800 79.375 144578 1.650 1.900
14.09.2010 79.350 79.600 79.000 79.575 130993 600 200
15.09.2010 79.550 80.525 79.325 80.425 214001 1.200 850
16.09.2010 80.150 80.800 79.950 80.650 147208 850 225
17.09.2010 80.800 81.925 80.775 80.925 232835 1.150 275
20.09.2010 81.100 81.675 80.550 81.525 135049 1.125 600
21.09.2010 81.750 82.050 81.225 81.625 187597 825 100
22.09.2010 81.600 82.450 80.825 82.100 221420 1.625 475
23.09.2010 82.200 82.275 80.675 81.275 263510 1.600 -825
24.09.2010 81.250 81.525 80.600 81.425 208514 925 150
27.09.2010 81.650 82.175 81.475 82.025 166583 700 600
28.09.2010 82.025 83.350 81.650 83.325 208601 1.700 1.300
29.09.2010 83.450 83.950 82.775 83.525 208993 1.175 200
30.09.2010 83.525 84.225 83.075 83.650 226898 1.150 125
01.10.2010 83.450 83.775 82.700 82.725 165300 1.075 -925
04.10.2010 82.800 83.500 82.425 83.025 159427 1.075 300
05.10.2010 83.025 84.450 82.500 84.425 183789 1.950 1.400
06.10.2010 84.450 85.450 84.450 84.850 167179 1.000 425
07.10.2010 84.850 85.500 84.475 84.500 221295 1.025 -350
08.10.2010 84.500 85.650 84.025 85.625 217925 1.625 1.125
11.10.2010 85.750 88.950 85.725 88.925 234814 3.225 3.300
12.10.2010 88.300 90.200 87.900 89.400 314138 2.300 475
13.10.2010 89.925 90.650 89.100 89.825 256356 1.550 425
14.10.2010 90.250 90.525 88.750 88.900 241332 1.775 -925
15.10.2010 88.900 90.475 88.225 89.975 283572 2.250 1.075
18.10.2010 89.750 90.525 89.250 90.250 198181 1.275 275
19.10.2010 90.100 90.300 88.900 89.250 240751 1.400 -1.000
20.10.2010 89.250 89.800 88.325 88.325 230912 1.475 -925
21.10.2010 88.550 90.250 88.250 90.175 222001 2.000 1.850
22.10.2010 89.975 91.000 89.650 90.675 158180 1.350 500
25.10.2010 91.000 91.700 90.125 90.175 155496 1.575 -500
26.10.2010 90.150 90.400 89.550 89.925 168289 850 -250
27.10.2010 89.900 89.900 86.625 86.750 127259 3.275 -3.175
28.10.2010 87.825 88.350 86.375 88.100 114565 1.975 1.350
yıl toplamı 296.525 20.075
yıllık ortalama/günlük 1418,779904 96,05
günlük artış
hızı