Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
NASDAQ 100 logosu
^NDX
NASDAQ 100
23:00:08
30406.1938 $
0 (%0)
Önceki Kapanış: 29670.947
Düşük₺30089.35
Yüksek₺30463.773
ALSAT
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

^NDX: NASDAQ 100 Arşiv

2006 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.655,9374
KAPANIŞ 1.655,7635

En Düşük

DÜŞÜK 1.446,77

En Yüksek

YÜKSEK 1.824,21
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20061.654,791.686,591.633,621.679,93
04.01.20061.683,871.696,831.681,851.695,83
05.01.20061.698,141.707,711.697,331.705,29
06.01.20061.718,581.735,51.710,861.734,99
09.01.20061.736,751.745,121.729,61.741,9
10.01.20061.732,381.744,471.730,251.744,02
11.01.20061.748,991.761,461.743,851.758,24
12.01.20061.754,761.760,121.742,851.747,35
13.01.20061.749,241.750,271.738,011.746,78
17.01.20061.734,351.739,251.728,621.736,39
18.01.20061.708,81.726,281.707,751.716,62
19.01.20061.725,851.740,591.720,561.729,92
20.01.20061.723,761.727,021.674,321.676,38
23.01.20061.679,841.685,671.670,471.676,3
24.01.20061.682,541.695,411.680,611.686,22
25.01.20061.694,541.694,541.670,331.677
26.01.20061.687,831.694,631.677,251.690,49
27.01.20061.699,171.722,931.697,881.711,11
30.01.20061.713,041.720,881.711,421.713,45
31.01.20061.714,391.717,951.700,341.710,75
01.02.20061.696,471.714,281.695,831.713,02
02.02.20061.709,931.711,151.684,671.685,77
03.02.20061.673,551.676,181.658,381.664,53
06.02.20061.665,021.667,481.650,991.657,54
07.02.20061.656,051.663,991.644,841.651,84
08.02.20061.666,381.672,441.654,031.670,47
09.02.20061.677,041.681,921.652,091.654,08
10.02.20061.654,611.668,721.637,261.663,75
13.02.20061.653,321.655,811.638,531.645,83
14.02.20061.648,961.666,911.643,171.661,95
15.02.20061.659,081.676,141.655,221.673,15
16.02.20061.678,741.688,611.672,931.688,61
17.02.20061.683,61.684,211.674,891.675,21
21.02.20061.676,441.676,931.650,941.655,68
22.02.20061.658,481.684,151.653,681.677,52
23.02.20061.675,231.687,591.669,811.672,29
24.02.20061.672,631.678,151.666,971.676,5
27.02.20061.681,461.701,11.680,431.695,66
28.02.20061.689,991.695,351.665,631.670,57
01.03.20061.676,81.697,251.672,61.694,58
02.03.20061.687,521.699,721.683,381.693,78
03.03.20061.684,821.706,411.682,711.684,32
06.03.20061.689,211.691,111.665,371.669,94
07.03.20061.666,611.668,821.652,591.661,02
08.03.20061.656,391.668,061.646,031.660,35
09.03.20061.666,561.671,841.644,861.645,09
10.03.20061.645,731.657,311.634,251.648,23
13.03.20061.656,191.663,731.650,941.653,79
14.03.20061.650,931.682,931.650,931.681,15
15.03.20061.687,231.694,91.680,061.694,46
16.03.20061.7011.703,111.679,051.679,05
17.03.20061.681,221.690,961.676,631.685,66
20.03.20061.690,921.695,041.684,161.688,98
21.03.20061.688,381.707,691.671,21.672,47
22.03.20061.664,171.678,731.662,561.676,32
23.03.20061.672,921.676,281.660,821.670,73
24.03.20061.676,961.687,561.669,171.679,81
27.03.20061.679,381.687,541.678,051.680,63
28.03.20061.681,831.694,61.667,951.673,03
29.03.20061.676,321.711,261.674,881.703,84
30.03.20061.705,991.720,21.700,151.708,68
31.03.20061.712,641.715,621.701,861.703,66
03.04.20061.715,611.723,061.704,921.706,77
04.04.20061.707,221.720,431.705,271.716,55
05.04.20061.723,241.735,131.717,281.732,74
06.04.20061.734,211.745,681.727,141.739,2
07.04.20061.742,911.750,231.720,621.723,03
10.04.20061.723,811.727,821.712,471.718,86
11.04.20061.723,131.725,661.696,671.704,4
12.04.20061.705,381.710,921.701,291.704,75
13.04.20061.703,921.721,051.700,551.712,07
17.04.20061.709,91.716,721.684,351.694,32
18.04.20061.699,651.730,331.6991.726,64
19.04.20061.730,411.734,11.720,641.734,04
20.04.20061.735,071.741,351.724,621.728,9
21.04.20061.737,21.737,21.701,571.709,02
24.04.20061.706,531.711,041.6971.706,44
25.04.20061.710,421.711,351.694,521.701,47
26.04.20061.706,151.7101.696,51.702,2
27.04.20061.694,351.727,791.688,251.717,14
28.04.20061.706,771.717,491.699,511.700,71
01.05.20061.705,951.709,441.680,521.686,61
02.05.20061.694,741.697,181.686,651.689,93
03.05.20061.693,441.693,521.679,261.686,3
04.05.20061.688,411.707,361.688,411.701,03
05.05.20061.713,171.716,191.706,331.713,84
08.05.20061.712,61.721,131.712,181.715,23
09.05.20061.712,061.715,731.708,031.711,17
10.05.20061.705,591.707,381.690,91.694,82
11.05.20061.693,171.694,471.653,791.657,48
12.05.20061.650,241.652,261.634,651.635,81
15.05.20061.629,341.640,11.619,261.634,78
16.05.20061.637,091.637,71.617,971.623,69
17.05.20061.610,641.618,851.595,621.598,91
18.05.20061.608,171.612,531.587,041.587,11
19.05.20061.583,451.604,481.575,811.600,86
22.05.20061.589,481.595,061.571,061.584,57
23.05.20061.597,11.601,751.569,011.569,01
24.05.20061.566,391.586,621.554,761.580,18
25.05.20061.592,841.600,221.579,241.599,68
26.05.20061.606,461.606,461.595,291.606,37
30.05.20061.598,851.599,111.571,291.571,29
31.05.20061.575,691.587,781.568,221.579,58
01.06.20061.581,531.616,571.579,581.616,57
02.06.20061.626,291.626,291.599,171.612,9
05.06.20061.604,671.612,91.577,491.577,5
06.06.20061.580,41.583,91.560,231.575,39
07.06.20061.578,751.592,371.563,951.565,22
08.06.20061.555,621.566,591.525,781.561,55
09.06.20061.566,681.575,121.550,141.550,97
12.06.20061.554,221.555,091.520,291.520,31
13.06.20061.521,861.536,51.511,531.516,85
14.06.20061.519,991.531,591.512,981.530,26
15.06.20061.538,861.576,791.538,141.573,08
16.06.20061.567,91.573,061.554,831.562,84
19.06.20061.568,171.568,891.543,851.548,94
20.06.20061.550,41.565,171.544,31.548,32
21.06.20061.552,671.585,881.550,661.573,56
22.06.20061.570,21.573,671.546,121.554,49
23.06.20061.550,751.566,91.544,111.551,05
26.06.20061.553,221.561,471.549,131.556,17
27.06.20061.556,21.559,191.525,891.527
28.06.20061.531,131.538,651.520,931.538,25
29.06.20061.547,031.585,561.542,541.585,56
30.06.20061.590,031.590,831.574,381.575,23
03.07.20061.580,561.586,441.575,231.586,25
05.07.20061.573,521.586,251.550,581.553,95
06.07.20061.556,591.564,961.547,281.551,55
07.07.20061.544,71.553,091.529,41.533,71
10.07.20061.538,81.543,121.513,471.520,9
11.07.20061.515,511.534,971.508,911.533,06
12.07.20061.528,161.533,061.499,771.501,46
13.07.20061.489,661.506,531.478,131.478,16
14.07.20061.478,171.480,311.456,381.462,17
17.07.20061.461,641.475,211.459,91.468,5
18.07.20061.470,971.477,81.446,771.472,34
19.07.20061.467,31.498,321.467,31.490,6
20.07.20061.496,991.497,141.466,271.466,89
21.07.20061.456,551.463,441.450,241.451,88
24.07.20061.458,741.482,341.457,111.482,34
25.07.20061.481,231.494,141.475,121.489,52
26.07.20061.483,761.499,431.474,671.487,88
27.07.20061.497,941.506,751.475,911.478,53
28.07.20061.488,751.5111.485,961.510,3
31.07.20061.506,541.517,861.501,781.509,43
01.08.20061.497,621.498,171.476,061.484,94
02.08.20061.492,671.510,511.490,411.500,48
03.08.20061.487,081.518,411.484,61.510,6
04.08.20061.522,421.530,041.490,161.503,84
07.08.20061.500,221.501,431.487,191.494,13
08.08.20061.499,961.500,761.476,481.484,8
09.08.20061.502,421.517,91.482,491.485,64
10.08.20061.481,291.499,931.478,21.496,28
11.08.20061.490,211.491,971.479,691.486,74
14.08.20061.500,791.515,681.493,741.494,33
15.08.20061.515,621.534,781.508,941.534,43
16.08.20061.546,871.570,061.539,591.570,06
17.08.20061.564,921.584,721.562,621.573,59
18.08.20061.574,71.578,351.557,891.576,46
21.08.20061.565,551.567,51.556,281.561,12
22.08.20061.558,331.577,541.555,981.563,43
23.08.20061.566,021.571,481.543,861.550,41
24.08.20061.558,151.558,941.542,571.555,19
25.08.20061.548,011.570,341.548,011.557,7
28.08.20061.557,131.574,451.556,521.570,29
29.08.20061.570,221.575,451.552,41.573,65
30.08.20061.575,811.583,771.570,151.581,95
31.08.20061.585,271.586,61.576,331.579,73
01.09.20061.589,581.593,661.581,911.589,47
05.09.20061.589,51.605,021.580,211.603,69
06.09.20061.592,131.592,891.570,421.572,2
07.09.20061.567,961.581,441.560,051.564,84
08.09.20061.569,961.578,121.564,551.574,71
11.09.20061.564,071.591,121.558,171.583,78
12.09.20061.585,581.617,551.584,851.615,75
13.09.20061.614,851.625,551.611,981.623,99
14.09.20061.619,361.629,271.617,971.625,98
15.09.20061.641,081.645,61.627,541.632,44
18.09.20061.631,171.643,531.625,81.632,17
19.09.20061.635,271.638,081.608,511.621,07
20.09.20061.635,861.648,91.635,281.645,35
21.09.20061.648,991.654,41.631,291.634,87
22.09.20061.633,151.633,151.615,981.622,37
25.09.20061.631,831.653,861.615,141.650,37
26.09.20061.649,351.659,61.644,291.659,2
27.09.20061.654,151.665,611.648,141.655,67
28.09.20061.658,351.663,281.645,21.661,59
29.09.20061.666,031.666,031.653,741.654,13
02.10.20061.650,551.655,671.631,361.632,81
03.10.20061.628,981.646,741.623,071.640,29
04.10.20061.636,831.681,141.634,231.681,14
05.10.20061.679,591.690,411.676,081.689,43
06.10.20061.682,341.690,81.678,551.684,88
09.10.20061.683,091.698,381.681,641.691,08
10.10.20061.692,411.698,261.681,441.693,29
11.10.20061.686,731.701,581.675,981.691,28
12.10.20061.698,611.718,721.697,471.718,54
13.10.20061.715,991.729,261.714,581.727,21
16.10.20061.726,041.733,731.725,71.727,61
17.10.20061.715,051.718,11.699,881.709,61
18.10.20061.717,241.721,431.695,371.700,75
19.10.20061.698,531.713,431.693,191.706,37
20.10.20061.712,531.713,451.695,211.709,58
23.10.20061.704,41.732,521.702,581.725,93
24.10.20061.722,311.726,781.706,221.713,88
25.10.20061.716,561.729,91.711,681.726,76
26.10.20061.730,281.745,791.718,531.744,07
27.10.20061.738,441.741,611.712,761.717,61
30.10.20061.713,971.735,021.711,851.727,8
31.10.20061.734,491.739,331.722,151.732,54
01.11.20061.739,371.739,791.702,181.707,65
02.11.20061.701,551.714,371.698,61.710,17
03.11.20061.712,311.716,651.693,191.703,98
06.11.20061.712,031.736,541.712,031.732,26
07.11.20061.731,771.752,951.728,271.741,53
08.11.20061.731,481.757,181.728,351.749,75
09.11.20061.761,541.762,951.736,661.740,14
10.11.20061.742,811.751,111.736,391.751,11
13.11.20061.751,11.770,541.749,521.768
14.11.20061.768,31.787,881.759,241.787,23
15.11.20061.787,191.804,881.786,711.793,82
16.11.20061.798,611.8061.790,961.801,97
17.11.20061.789,51.800,91.788,051.800,67
20.11.20061.794,71.808,711.790,471.803,81
21.11.20061.807,151.809,81.800,31.808,88
22.11.20061.815,681.820,21.800,721.819,76
24.11.20061.805,391.824,211.805,391.815,53
27.11.20061.809,961.813,921.775,171.775,17
28.11.20061.768,741.782,651.763,341.780,34
29.11.20061.789,231.796,51.776,11.792,77
30.11.20061.791,041.800,471.781,491.791,25
01.12.20061.790,751.793,311.760,011.775,12
04.12.20061.784,041.808,121.782,131.799,93
05.12.20061.806,691.810,821.797,371.804,85
06.12.20061.800,421.804,881.792,291.799,13
07.12.20061.803,181.808,21.777,21.777,46
08.12.20061.773,291.799,221.767,831.786,21
11.12.20061.783,141.803,381.779,651.791,74
12.12.20061.791,721.794,051.771,31.781,97
13.12.20061.793,861.793,861.774,051.783,44
14.12.20061.786,891.811,081.786,521.803,41
15.12.20061.810,661.821,181.805,451.808,56
18.12.20061.811,961.820,941.783,241.790,99
19.12.20061.776,521.792,781.766,351.785,12
20.12.20061.785,41.795,411.777,921.777,92
21.12.20061.780,31.781,511.759,081.766,28
22.12.20061.764,281.765,981.748,611.748,61
26.12.20061.746,071.754,71.746,071.753,55
27.12.20061.759,281.766,151.754,871.763,41
28.12.20061.757,751.765,061.752,641.758,94
29.12.20061.758,461.774,641.755,041.756,9