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

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.700,6718
KAPANIŞ 1.698,9487

En Düşük

DÜŞÜK 1.018,86

En Yüksek

YÜKSEK 2.094,22
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20082.086,362.094,222.040,432.049,71
03.01.20082.051,462.064,732.040,012.051,76
04.01.20082.025,362.025,361.963,021.963,52
07.01.20081.971,521.975,871.929,271.957,44
08.01.20081.966,961.983,141.910,331.910,33
09.01.20081.912,121.949,21.889,921.949,2
10.01.20081.931,821.968,091.924,391.953,64
11.01.20081.934,291.941,531.900,231.912,81
14.01.20081.937,851.952,551.924,861.949,15
15.01.20081.925,261.931,711.885,451.894,09
16.01.20081.874,551.907,31.848,581.872,29
17.01.20081.885,61.894,191.838,991.842,1
18.01.20081.838,721.876,041.829,621.844,09
22.01.20081.740,531.820,511.740,531.795,61
23.01.20081.725,491.794,461.693,061.789,53
24.01.20081.806,611.826,921.793,111.826,92
25.01.20081.8641.8641.788,071.789,17
28.01.20081.788,121.807,121.773,71.805,08
29.01.20081.814,561.816,431.792,641.807,67
30.01.20081.803,241.843,21.798,311.808,51
31.01.20081.782,831.853,811.782,021.841,42
01.02.20081.850,441.864,971.826,431.855,27
04.02.20081.854,621.854,621.828,111.828,8
05.02.20081.798,11.813,551.773,491.773,49
06.02.20081.790,081.795,821.739,551.740,95
07.02.20081.723,311.779,271.714,861.753,3
08.02.20081.753,41.779,481.746,341.773,74
11.02.20081.781,291.797,391.770,911.793,09
12.02.20081.803,741.812,431.769,621.780,54
13.02.20081.802,481.824,221.795,671.823
14.02.20081.823,11.823,11.784,781.787,59
15.02.20081.777,271.787,331.767,341.780,38
19.02.20081.803,021.807,451.759,241.764,81
20.02.20081.757,451.791,351.756,641.787,45
21.02.20081.805,841.806,441.762,241.766,3
22.02.20081.773,271.774,971.739,151.773,44
25.02.20081.770,671.790,771.761,931.785,46
26.02.20081.770,031.807,411.763,411.791,31
27.02.20081.778,261.806,421.775,451.799,94
28.02.20081.792,641.808,651.786,21.794,46
29.02.20081.775,631.778,071.740,91.745,27
03.03.20081.740,841.746,561.716,521.733,27
04.03.20081.724,091.748,071.707,421.743,7
05.03.20081.746,661.768,131.737,261.753,57
06.03.20081.753,251.757,561.710,961.712,5
07.03.20081.700,251.731,391.682,031.707,5
10.03.20081.706,31.711,031.672,761.673,03
11.03.20081.703,521.740,951.686,471.740,95
12.03.20081.745,751.764,721.731,081.735,18
13.03.20081.712,41.760,231.699,171.750,4
14.03.20081.759,481.762,371.696,221.713,83
17.03.20081.674,231.706,021.668,571.687,19
18.03.20081.716,851.761,051.712,211.761,05
19.03.20081.763,821.772,091.715,591.715,59
20.03.20081.722,981.752,281.712,331.751,99
24.03.20081.760,141.819,261.760,141.814,4
25.03.20081.818,981.831,981.800,711.824,54
26.03.20081.814,221.822,571.800,831.817,28
27.03.20081.809,241.809,241.777,751.777,89
28.03.20081.790,91.802,181.762,21.767,57
31.03.20081.773,031.789,521.767,861.781,93
01.04.20081.809,661.855,481.805,791.855,48
02.04.20081.858,121.870,551.836,631.848,8
03.04.20081.840,551.866,571.835,961.855,19
04.04.20081.863,121.884,131.846,561.865,87
07.04.20081.879,471.885,931.856,571.860,83
08.04.20081.845,251.858,741.837,471.846,14
09.04.20081.846,041.849,21.815,051.826,19
10.04.20081.8271.863,21.8271.852,97
11.04.20081.831,131.833,141.794,821.798,72
14.04.20081.794,251.807,761.788,011.790,93
15.04.20081.801,521.802,731.776,61.794,73
16.04.20081.817,021.849,451.815,81.846,89
17.04.20081.847,111.848,281.829,941.840,88
18.04.20081.891,751.9081.879,941.900,28
21.04.20081.894,91.914,211.890,81.913,12
22.04.20081.901,741.901,741.867,721.881,65
23.04.20081.898,721.913,621.888,711.906,66
24.04.20081.910,251.942,981.886,941.924,58
25.04.20081.922,41.925,041.894,111.918,58
28.04.20081.920,021.936,11.917,031.923,26
29.04.20081.915,021.941,911.914,251.933,6
30.04.20081.939,891.953,591.912,811.917,7
01.05.20081.922,121.980,441.921,051.980,44
02.05.20081.993,21.996,521.965,841.981,87
05.05.20081.979,581.992,691.967,821.975,82
06.05.20081.966,251.996,81.957,631.990,61
07.05.20081.988,442.000,721.946,281.951,42
08.05.20081.962,551.979,121.954,361.966,86
09.05.20081.948,131.969,361.947,61.960,29
12.05.20081.966,121.998,861.959,481.997,02
13.05.20081.999,462.004,531.981,992.000,61
14.05.20082.011,582.028,671.993,911.997,3
15.05.20081.996,612.032,361.991,22.031,34
16.05.20082.035,812.035,812.009,892.031,27
19.05.20082.032,292.050,792.005,342.016,6
20.05.20082.002,532.010,181.987,52.000,67
21.05.20082.002,892.015,231.952,771.956,8
22.05.20081.960,91.978,051.955,641.964,92
23.05.20081.962,021.964,681.943,851.958,96
27.05.20081.963,051.995,451.963,051.995,44
28.05.20082.004,12.004,661.981,252.000,07
29.05.20082.002,562.030,242.001,782.019,02
30.05.20082.026,922.040,972.022,162.032,57
02.06.20082.028,042.028,041.989,332.006,84
03.06.20082.016,722.027,21.977,871.996,79
04.06.20081.989,222.035,091.989,222.021,45
05.06.20082.027,412.055,822.020,592.055,11
06.06.20082.037,162.039,51.990,391.990,39
09.06.20081.995,691.997,941.948,271.979,71
10.06.20081.957,781.9881.957,051.972,54
11.06.20081.967,81.970,311.924,331.924,33
12.06.20081.940,691.954,231.909,891.924,26
13.06.20081.938,891.968,121.928,711.966,01
16.06.20081.953,261.991,721.953,261.984,76
17.06.20081.990,331.993,121.969,731.972,82
18.06.20081.962,011.968,091.943,921.951,1
19.06.20081.944,141.991,251.935,851.982,69
20.06.20081.963,481.963,481.920,321.928,39
23.06.20081.936,051.940,681.910,881.913,31
24.06.20081.904,91.926,11.888,011.903,74
25.06.20081.913,791.951,491.910,211.933,86
26.06.20081.896,781.898,781.855,391.855,39
27.06.20081.849,211.865,61.829,31.855,72
30.06.20081.851,771.863,321.837,091.837,09
01.07.20081.818,521.864,071.817,081.862,71
02.07.20081.872,511.874,831.815,841.816,15
03.07.20081.823,791.832,211.801,661.816,35
07.07.20081.828,711.848,291.799,491.826,93
08.07.20081.826,41.871,281.821,961.871,28
09.07.20081.865,481.871,271.818,921.819,18
10.07.20081.823,631.846,531.805,281.839,57
11.07.20081.816,451.839,771.784,391.810,88
14.07.20081.836,31.837,041.792,541.798,03
15.07.20081.784,591.826,111.761,081.798,35
16.07.20081.799,271.844,541.786,061.843,87
17.07.20081.851,881.862,991.829,71.853,47
18.07.20081.825,061.834,721.816,761.823,23
21.07.20081.831,251.837,531.809,81.819,76
22.07.20081.789,541.821,831.784,261.821,62
23.07.20081.825,711.865,191.819,081.845,56
24.07.20081.851,011.854,971.816,841.816,98
25.07.20081.832,41.849,191.820,91.846,55
28.07.20081.841,571.850,461.798,311.802,99
29.07.20081.812,971.851,311.812,971.845,55
30.07.20081.849,451.862,971.825,641.852,8
31.07.20081.836,491.874,541.832,71.849,15
01.08.20081.849,211.849,211.806,41.826,56
04.08.20081.823,511.825,681.802,091.804,84
05.08.20081.827,131.869,761.823,971.869,76
06.08.20081.867,211.902,871.853,411.895,21
07.08.20081.881,171.904,131.873,011.880,09
08.08.20081.878,631.928,521.877,131.926,23
11.08.20081.922,121.962,541.917,851.941,23
12.08.20081.937,871.957,41.932,471.941,07
13.08.20081.936,181.955,541.920,771.942,02
14.08.20081.930,41.969,371.930,381.964,38
15.08.20081.970,661.973,561.950,111.957,56
18.08.20081.959,051.963,511.920,991.932,7
19.08.20081.918,751.933,131.900,411.908,68
20.08.20081.918,571.932,421.900,021.913,02
21.08.20081.900,421.913,391.886,241.906,74
22.08.20081.919,621.937,761.915,361.931,47
25.08.20081.916,991.918,81.885,691.889,72
26.08.20081.889,551.901,091.874,811.886,32
27.08.20081.886,761.913,531.881,541.900,3
28.08.20081.907,171.921,191.904,21.915,12
29.08.20081.897,561.899,561.866,811.872,54
02.09.20081.904,751.912,721.843,071.850,14
03.09.20081.849,271.854,421.820,481.833,09
04.09.20081.819,431.824,611.774,781.774,78
05.09.20081.757,741.778,881.740,441.768,23
08.09.20081.796,821.796,821.734,931.762,95
09.09.20081.763,141.779,321.721,551.721,55
10.09.20081.743,251.754,211.725,761.738,07
11.09.20081.713,91.774,411.713,861.773,65
12.09.20081.758,551.775,471.743,711.767,13
15.09.20081.713,281.757,571.705,461.705,46
16.09.20081.683,341.739,161.683,341.724,08
17.09.20081.697,991.708,21.632,451.632,45
18.09.20081.667,091.704,221.606,31.697,42
19.09.20081.768,091.773,831.718,231.745,06
22.09.20081.737,671.743,341.665,411.665,94
23.09.20081.675,621.696,621.645,581.648,4
24.09.20081.653,691.677,861.648,651.661,33
25.09.20081.675,461.708,441.668,711.687,55
26.09.20081.635,541.677,651.635,541.672,04
29.09.20081.631,521.643,221.496,151.496,15
30.09.20081.543,111.597,731.529,971.594,63
01.10.20081.581,711.584,261.547,991.563,8
02.10.20081.554,231.554,231.490,721.491,11
03.10.20081.512,691.551,581.4691.470,84
06.10.20081.426,541.440,191.339,171.411,28
07.10.20081.426,031.433,121.329,981.329,98
08.10.20081.295,981.386,341.295,981.330,61
09.10.20081.353,591.369,771.261,541.275,1
10.10.20081.225,991.317,481.196,111.269,8
13.10.20081.337,311.429,541.318,861.429,54
14.10.20081.469,981.470,991.350,641.364,59
15.10.20081.347,651.356,151.244,231.244,23
16.10.20081.251,371.312,971.192,251.312,97
17.10.20081.285,361.367,891.278,951.311,72
20.10.20081.330,851.352,761.289,971.352,76
21.10.20081.329,621.351,611.281,731.283,43
22.10.20081.274,791.284,851.209,841.237,09
23.10.20081.239,071.264,041.177,171.239,16
24.10.20081.149,121.2291.149,121.202,27
27.10.20081.182,331.227,461.167,71.169,78
28.10.20081.205,351.297,571.174,591.297,57
29.10.20081.294,481.343,841.272,191.302,12
30.10.20081.332,431.344,211.3011.333,94
31.10.20081.321,061.358,751.306,021.334,78
03.11.20081.333,761.346,851.322,431.334,75
04.11.20081.363,731.382,651.342,31.378,4
05.11.20081.362,821.365,281.298,571.299,98
06.11.20081.278,81.294,731.235,851.241,97
07.11.20081.256,991.279,421.244,191.271,62
10.11.20081.298,091.298,091.237,121.251
11.11.20081.235,431.249,351.208,991.225,59
12.11.20081.202,521.210,981.164,931.165,38
13.11.20081.162,51.240,931.109,891.240,93
14.11.20081.205,921.235,91.176,281.179,63
17.11.20081.159,921.187,981.149,21.151,96
18.11.20081.159,261.167,231.113,251.155,75
19.11.20081.153,21.168,531.087,61.087,6
20.11.20081.075,841.114,981.035,251.036,51
21.11.20081.052,621.085,571.018,861.085,57
24.11.20081.109,081.163,051.096,551.154,34
25.11.20081.164,61.164,61.118,281.142,58
26.11.20081.129,51.193,091.126,951.193,09
28.11.20081.182,251.185,991.171,821.185,75
01.12.20081.161,681.185,751.091,161.091,16
02.12.20081.110,491.132,931.091,041.130
03.12.20081.101,871.166,21.101,631.166,2
04.12.20081.143,711.168,651.110,661.127,75
05.12.20081.116,241.180,091.096,091.177,87
08.12.20081.200,581.237,181.196,911.225,06
09.12.20081.205,71.251,561.202,141.212,45
10.12.20081.216,761.236,521.203,791.222,38
11.12.20081.210,81.228,891.176,191.180,46
12.12.20081.157,411.211,561.157,411.206,65
15.12.20081.204,831.206,881.167,791.181,87
16.12.20081.194,721.244,411.194,721.243,49
17.12.20081.223,871.242,011.211,541.225,86
18.12.20081.230,781.233,681.192,71.204,69
19.12.20081.216,541.235,111.210,951.217,19
22.12.20081.213,91.213,91.169,31.189,15
23.12.20081.197,471.204,451.176,061.183,19
24.12.20081.183,771.187,971.179,351.184,3
26.12.20081.189,281.190,041.178,921.185,44
29.12.20081.186,711.187,951.158,141.173,15
30.12.20081.180,121.203,311.177,981.201,34
31.12.20081.201,631.223,281.199,71.211,65