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

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.943,5682
KAPANIŞ 1.943,4899

En Düşük

DÜŞÜK 1.710,97

En Yüksek

YÜKSEK 2.239,23
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20071.766,761.793,051.731,711.759,37
04.01.20071.763,131.799,071.7571.792,91
05.01.20071.787,431.787,791.770,291.785,3
08.01.20071.786,161.795,451.776,991.787,14
09.01.20071.791,181.802,441.776,731.795,63
10.01.20071.790,121.817,221.784,281.816,15
11.01.20071.822,281.840,881.818,091.834,86
12.01.20071.830,711.845,681.830,341.844,81
16.01.20071.843,891.847,541.836,831.842,44
17.01.20071.836,991.843,071.824,741.827,68
18.01.20071.823,041.824,341.789,391.793,68
19.01.20071.787,521.802,221.787,521.796,81
22.01.20071.799,841.800,531.771,241.779,02
23.01.20071.775,731.790,071.771,441.773,4
24.01.20071.784,051.803,461.781,821.802,63
25.01.20071.807,231.810,241.774,581.777,75
26.01.20071.782,591.784,821.763,31.772,97
29.01.20071.769,841.786,971.767,091.775,08
30.01.20071.780,151.782,211.772,031.777,76
31.01.20071.774,451.798,491.764,631.792,28
01.02.20071.801,951.806,811.785,541.791,45
02.02.20071.794,871.800,391.788,971.798,13
05.02.20071.796,471.804,41.789,721.795,39
06.02.20071.799,671.800,051.776,511.793,06
07.02.20071.802,611.816,771.796,181.810,95
08.02.20071.806,561.814,481.800,631.810,54
09.02.20071.815,471.819,31.780,441.785,53
12.02.20071.786,331.787,111.774,251.778,42
13.02.20071.781,31.789,981.778,661.783,82
14.02.20071.792,291.818,551.792,291.814,98
15.02.20071.815,441.824,091.813,071.823,41
16.02.20071.815,821.823,371.813,91.821,49
20.02.20071.817,11.835,311.808,111.833,71
21.02.20071.826,361.839,131.824,531.839,13
22.02.20071.846,21.851,471.832,61.846,34
23.02.20071.844,241.846,771.832,41.839,77
26.02.20071.847,921.849,091.819,761.830,59
27.02.20071.801,291.808,081.750,71.755,99
28.02.20071.756,971.778,171.746,291.761,65
01.03.20071.728,371.768,961.717,951.753,45
02.03.20071.743,781.752,861.726,031.726,03
05.03.20071.713,341.739,051.710,971.712,94
06.03.20071.732,031.747,211.712,941.743,1
07.03.20071.740,431.746,861.733,821.736,1
08.03.20071.753,721.757,521.741,471.746,43
09.03.20071.760,961.760,961.734,351.744,74
12.03.20071.742,051.758,491.742,051.756,42
13.03.20071.746,651.756,221.722,481.722,48
14.03.20071.725,411.743,151.711,281.743,15
15.03.20071.742,671.749,581.737,041.744,87
16.03.20071.747,241.750,391.733,581.742,23
19.03.20071.752,461.764,371.747,051.758,23
20.03.20071.758,821.772,741.757,941.767,25
21.03.20071.774,631.806,351.763,541.806,35
22.03.20071.804,471.807,431.793,381.799,75
23.03.20071.798,21.804,631.792,741.794,04
26.03.20071.795,71.802,951.774,961.802,95
27.03.20071.796,711.798,891.787,981.789,93
28.03.20071.781,771.789,651.770,541.770,54
29.03.20071.783,061.783,481.753,431.771,72
30.03.20071.772,711.783,331.758,11.772,36
02.04.20071.775,691.779,31.761,651.773,33
03.04.20071.782,851.801,91.781,891.796,31
04.04.20071.799,81.804,541.7951.801,74
05.04.20071.798,681.812,941.798,531.812,94
09.04.20071.816,991.819,041.805,091.808,19
10.04.20071.806,911.816,931.806,911.816,93
11.04.20071.813,731.815,731.793,251.798,09
12.04.20071.793,551.814,681.788,41.813,49
13.04.20071.811,521.818,421.801,891.816,85
16.04.20071.823,691.835,681.823,691.833,96
17.04.20071.834,391.838,11.829,111.834,91
18.04.20071.829,131.839,311.823,291.832,39
19.04.20071.824,191.840,281.819,311.832,47
20.04.20071.856,431.856,431.838,771.845,89
23.04.20071.847,41.854,751.844,81.850,18
24.04.20071.856,411.863,761.844,051.858,87
25.04.20071.866,791.883,581.859,061.881,33
26.04.20071.889,631.896,771.884,261.889,57
27.04.20071.885,381.894,971.883,361.891,06
30.04.20071.891,491.891,811.867,751.867,75
01.05.20071.869,861.876,191.857,331.873,43
02.05.20071.875,31.894,31.874,391.889,73
03.05.20071.893,161.899,491.888,741.895,64
04.05.20071.903,421.905,851.888,41.895,7
07.05.20071.896,671.901,421.893,971.895,96
08.05.20071.890,221.901,211.883,011.899,83
09.05.20071.890,161.909,31.890,161.905,65
10.05.20071.897,141.902,191.874,241.875,2
11.05.20071.878,651.899,441.878,381.898,79
14.05.20071.901,661.906,381.878,631.888,08
15.05.20071.887,631.898,021.870,241.871,79
16.05.20071.880,511.891,571.866,981.891,57
17.05.20071.888,151.892,711.882,041.884,68
18.05.20071.8921.898,341.885,931.896,93
21.05.20071.898,161.919,61.897,861.911,16
22.05.20071.912,631.921,811.905,771.916,45
23.05.20071.920,521.925,431.903,871.904,41
24.05.20071.904,31.911,481.869,511.874,6
25.05.20071.881,791.892,711.877,731.889,25
29.05.20071.889,661.904,311.887,261.899,79
30.05.20071.889,771.918,081.884,451.918,08
31.05.20071.922,941.931,11.919,271.928,19
01.06.20071.934,611.940,811.925,651.928,26
04.06.20071.920,551.935,851.920,211.933,73
05.06.20071.927,991.932,941.916,381.932,35
06.06.20071.924,511.924,511.908,81.914,85
07.06.20071.906,961.918,821.882,171.882,17
08.06.20071.883,991.906,791.876,521.906,26
11.06.20071.905,861.917,431.900,731.901,96
12.06.20071.892,61.911,141.887,771.890,67
13.06.20071.897,761.913,871.892,551.913,87
14.06.20071.914,631.929,591.913,531.924,54
15.06.20071.946,71.946,71.937,991.942,41
18.06.20071.946,611.947,791.939,271.944,37
19.06.20071.938,681.946,881.932,751.941,75
20.06.20071.946,191.948,581.922,071.922,12
21.06.20071.921,381.943,421.915,771.941,32
22.06.20071.936,291.940,281.917,521.921,94
25.06.20071.922,881.934,841.905,021.912,9
26.06.20071.924,421.924,421.901,181.908,64
27.06.20071.901,341.934,031.899,921.933,06
28.06.20071.933,011.945,121.930,531.931,67
29.06.20071.944,211.9471.920,831.934,1
02.07.20071.941,771.954,241.939,741.954,12
03.07.20071.957,171.965,21.953,931.965,2
05.07.20071.967,721.983,11.964,491.981,06
06.07.20071.980,341.989,431.973,41.988,31
09.07.20071.990,431.992,551.982,371.989,2
10.07.20071.978,981.989,351.970,361.971,89
11.07.20071.968,781.984,671.965,611.984,08
12.07.20071.992,712.021,031.990,892.021,03
13.07.20072.018,642.032,282.017,282.032,16
16.07.20072.029,632.037,52.024,32.028,02
17.07.20072.031,592.045,972.030,572.041,78
18.07.20072.028,882.038,642.019,172.037,98
19.07.20072.051,882.060,292.046,962.052,99
20.07.20072.048,242.048,242.024,252.035,88
23.07.20072.042,32.045,812.031,372.036,33
24.07.20072.019,242.037,721.995,622.000,55
25.07.20072.018,062.020,681.996,052.011,14
26.07.20071.998,152.012,491.955,621.986,6
27.07.20071.988,561.997,791.956,161.956,19
30.07.20071.958,561.981,861.951,361.973,93
31.07.20071.991,511.992,531.931,991.932,06
01.08.20071.931,051.946,761.912,11.945,08
02.08.20071.954,551.969,661.944,371.966,6
03.08.20071.9621.964,51.918,561.918,56
06.08.20071.931,131.954,371.912,691.954,37
07.08.20071.9431.976,71.932,051.961,64
08.08.20071.975,171.9951.968,341.987,34
09.08.20071.957,631.990,961.936,761.936,76
10.08.20071.9151.944,541.896,691.925,14
13.08.20071.943,621.946,751.931,331.934,41
14.08.20071.938,231.940,891.901,321.901,32
15.08.20071.893,211.913,791.864,21.864,92
16.08.20071.846,881.865,471.805,661.846,09
17.08.20071.876,331.893,771.853,871.888,78
20.08.20071.892,551.899,051.874,271.893,05
21.08.20071.886,451.915,11.886,451.910,99
22.08.20071.929,571.938,791.922,191.936,77
23.08.20071.944,071.945,111.920,621.931,88
24.08.20071.927,121.961,381.924,111.961,38
27.08.20071.955,661.958,961.945,511.947,49
28.08.20071.933,611.939,11.899,241.899,24
29.08.20071.915,691.955,461.913,491.954,85
30.08.20071.942,381.980,951.940,921.963,75
31.08.20071.988,231.993,731.975,831.988,73
04.09.20071.990,342.032,11.989,282.020,51
05.09.20072.012,372.017,321.987,31.994,38
06.09.20072.002,152.006,051.984,441.998,67
07.09.20071.972,241.975,311.949,871.958,35
10.09.20071.975,721.980,971.943,271.960,2
11.09.20071.973,311.991,021.969,521.988,98
12.09.20071.985,462.006,371.983,441.988,96
13.09.20072.005,962.005,961.989,911.998,63
14.09.20071.987,812.004,031.981,912.000,82
17.09.20071.992,221.995,471.975,291.983,08
18.09.20071.9932.035,371.985,72.035,37
19.09.20072.045,972.056,272.032,082.041,36
20.09.20072.034,292.043,212.029,532.032,61
21.09.20072.043,562.054,092.041,482.049,48
24.09.20072.054,652.072,72.047,512.057,25
25.09.20072.048,342.076,832.048,342.076,83
26.09.20072.088,322.094,972.079,922.088,38
27.09.20072.099,612.099,612.089,582.096,39
28.09.20072.094,792.101,962.082,042.091,11
01.10.20072.093,552.120,792.092,62.116,97
02.10.20072.116,582.117,342.104,152.115,89
03.10.20072.108,062.117,382.095,32.103,01
04.10.20072.105,812.107,722.088,792.105,56
05.10.20072.121,732.151,722.118,132.149,67
08.10.20072.148,592.163,262.144,222.163,26
09.10.20072.168,012.173,952.157,952.171,21
10.10.20072.171,722.178,952.164,912.176,98
11.10.20072.188,462.194,142.127,072.140,92
12.10.20072.152,722.177,992.148,382.177,99
15.10.20072.180,522.184,862.143,92.158,92
16.10.20072.148,292.166,652.143,562.151,14
17.10.20072.182,852.182,852.143,542.179,14
18.10.20072.169,922.191,662.161,682.187,52
19.10.20072.188,752.188,752.131,082.131,08
22.10.20072.119,352.160,022.116,642.157,45
23.10.20072.184,472.205,182.170,472.205,18
24.10.20072.186,042.194,352.140,872.188,59
25.10.20072.187,082.195,42.146,232.161,52
26.10.20072.201,422.203,882.174,822.194,59
29.10.20072.201,52.209,392.191,212.203,42
30.10.20072.196,982.218,882.192,692.207,61
31.10.20072.212,372.239,232.199,022.238,98
01.11.20072.221,172.226,882.196,352.197,07
02.11.20072.213,22.218,662.181,52.213,86
05.11.20072.191,142.212,062.179,92.200,48
06.11.20072.210,372.224,432.188,12.223,97
07.11.20072.206,092.219,822.168,552.169,43
08.11.20072.163,572.167,812.066,552.106,16
09.11.20072.058,682.078,062.033,882.034,3
12.11.20072.027,22.043,051.980,181.982,16
13.11.20072.009,742.066,082.009,742.066,08
14.11.20072.091,062.091,062.030,622.038,05
15.11.20072.031,322.054,062.007,782.024,03
16.11.20072.039,822.052,22.006,852.048,62
19.11.20072.040,342.050,032.009,712.021,14
20.11.20072.032,52.064,081.990,122.029,94
21.11.20072.003,922.039,391.986,452.006,38
23.11.20072.020,392.031,872.008,132.028,9
26.11.20072.031,892.047,921.988,31.989,36
27.11.20072.008,62.034,651.997,532.033,76
28.11.20072.060,022.100,972.055,772.095,39
29.11.20072.082,952.108,252.082,192.102,42
30.11.20072.122,642.122,642.071,782.089,1
03.12.20072.083,452.094,362.066,232.067,45
04.12.20072.049,742.070,392.048,652.059,06
05.12.20072.083,462.103,832.079,672.099,31
06.12.20072.100,272.128,322.098,32.127,65
07.12.20072.128,012.135,242.116,632.130
10.12.20072.132,372.141,362.126,972.134,88
11.12.20072.138,232.147,682.081,552.083,72
12.12.20072.124,762.130,572.070,522.101,36
13.12.20072.084,222.097,952.072,752.094,68
14.12.20072.076,112.096,962.069,942.072,11
17.12.20072.063,562.068,922.020,262.020,8
18.12.20072.037,912.042,291.999,592.029,49
19.12.20072.029,462.038,992.016,692.031
20.12.20072.056,192.070,512.040,382.069,68
21.12.20072.098,932.111,772.094,652.111,77
24.12.20072.113,72.131,732.113,122.128,62
26.12.20072.119,112.141,082.116,212.136,94
27.12.20072.130,382.135,552.104,022.106,09
28.12.20072.115,432.121,282.092,032.107,05
31.12.20072.095,332.102,392.083,582.084,93