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

2010 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.946,3939
KAPANIŞ 1.947,1566

En Düşük

DÜŞÜK 1.700,04

En Yüksek

YÜKSEK 2.238,92
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20101.882,691.890,021.880,291.886,7
05.01.20101.887,281.891,331.877,521.888,43
06.01.20101.887,911.893,211.873,91.878,42
07.01.20101.878,161.881,331.867,621.876,72
08.01.20101.870,91.893,251.868,551.892,59
11.01.20101.896,051.897,491.876,251.886,24
12.01.20101.874,751.876,761.852,311.861,79
13.01.20101.868,21.890,811.855,271.886,13
14.01.20101.880,461.891,731.878,51.886,52
15.01.20101.887,311.899,771.857,111.864,52
19.01.20101.869,241.896,541.867,81.895,48
20.01.20101.882,061.883,151.848,091.867,95
21.01.20101.874,541.885,011.842,861.850,57
22.01.20101.842,111.849,211.791,41.794,82
25.01.20101.806,61.813,651.794,681.802,39
26.01.20101.798,361.825,951.792,041.803,86
27.01.20101.801,671.823,81.790,11.818,9
28.01.20101.805,641.807,251.762,11.771,1
29.01.20101.787,141.789,931.734,031.741,04
01.02.20101.745,911.760,721.744,261.760,72
02.02.20101.760,651.780,171.750,391.776,92
03.02.20101.767,141.787,891.766,61.784,7
04.02.20101.771,781.775,371.732,991.732,99
05.02.20101.739,191.748,771.712,891.746,12
08.02.20101.744,021.755,651.734,121.734,88
09.02.20101.756,281.768,581.739,241.753,84
10.02.20101.752,461.760,611.738,461.749,76
11.02.20101.747,551.780,051.739,021.775,74
12.02.20101.761,291.783,71.756,651.779,11
16.02.20101.792,91.802,481.782,731.802,06
17.02.20101.808,551.811,21.799,251.810,86
18.02.20101.809,011.825,821.806,761.823,39
19.02.20101.816,941.830,381.813,081.823,32
22.02.20101.828,691.829,181.811,521.817,63
23.02.20101.815,431.817,961.786,461.793,82
24.02.20101.803,291.819,51.801,041.812,51
25.02.20101.791,151.815,941.781,121.812,91
26.02.20101.812,241.822,21.804,091.818,68
01.03.20101.826,621.848,11.826,611.846,4
02.03.20101.851,791.862,641.847,031.851,21
03.03.20101.854,711.861,151.846,221.851,57
04.03.20101.852,71.860,761.844,921.859,72
05.03.20101.871,621.889,681.869,11.888,56
08.03.20101.888,041.894,751.887,661.890,89
09.03.20101.885,991.911,381.885,651.901,38
10.03.20101.901,241.920,661.900,41.917,35
11.03.20101.911,071.923,811.908,391.923,81
12.03.20101.9301.930,531.916,411.924,43
15.03.20101.918,141.924,491.906,011.920,09
16.03.20101.924,271.933,961.918,981.932,24
17.03.20101.934,651.945,91.930,911.936,22
18.03.20101.937,631.945,281.934,171.943,94
19.03.20101.943,961.955,831.924,721.932,43
22.03.20101.922,731.956,481.921,711.949,59
23.03.20101.952,541.964,141.943,251.963,2
24.03.20101.956,631.958,61.948,851.951,84
25.03.20101.966,561.976,381.948,51.949,15
26.03.20101.958,271.965,521.942,211.952,63
29.03.20101.960,631.968,431.956,61.961,22
30.03.20101.966,511.974,471.955,221.967,96
31.03.20101.962,171.969,91.955,151.958,34
01.04.20101.968,441.979,491.943,971.959,56
05.04.20101.964,031.981,071.958,011.977,83
06.04.20101.971,091.988,041.968,171.981,95
07.04.20101.980,21.987,341.967,141.977,3
08.04.20101.972,821.984,91.962,041.980,73
09.04.20101.984,011.994,481.978,041.994,43
12.04.20101.995,352.000,561.990,781.995,65
13.04.20101.994,342.006,511.986,832.003,81
14.04.20102.015,612.029,062.012,982.028,82
15.04.20102.027,922.040,492.027,522.038,64
16.04.20102.030,342.037,472.000,772.012,84
19.04.20102.011,42.018,931.988,372.013,53
20.04.20102.025,042.027,442.009,552.023,6
21.04.20102.037,152.040,832.021,722.034,53
22.04.20102.016,492.047,112.002,972.045,16
23.04.20102.042,82.055,632.036,992.055,33
26.04.20102.054,842.059,422.045,642.049,09
27.04.20102.040,432.049,92.001,022.006,25
28.04.20102.016,522.017,921.991,952.007,59
29.04.20102.020,512.045,862.019,322.042,89
30.04.20102.040,582.046,072.000,262.000,63
03.05.20102.010,942.039,522.010,912.031,6
04.05.20102.003,592.006,791.955,391.968,97
05.05.20101.947,351.971,11.936,561.958,26
06.05.20101.948,251.964,11.752,311.893,75
07.05.20101.879,761.901,891.808,071.849,44
10.05.20101.931,521.942,641.923,521.942,61
11.05.20101.920,241.966,481.918,121.940,48
12.05.20101.951,991.977,421.947,21.975,58
13.05.20101.969,441.983,131.940,441.945,52
14.05.20101.928,581.931,081.885,511.907,1
17.05.20101.911,381.920,751.872,921.915,45
18.05.20101.929,121.933,251.878,551.887,06
19.05.20101.879,321.894,411.850,961.873,42
20.05.20101.830,171.839,991.798,21.800,12
21.05.20101.772,341.834,691.766,421.822,77
24.05.20101.818,461.841,111.814,171.815,28
25.05.20101.769,321.818,281.756,631.815,68
26.05.20101.827,581.850,81.793,031.796,47
27.05.20101.837,651.863,871.831,781.862,71
28.05.20101.865,891.868,611.836,231.852,39
01.06.20101.846,61.878,041.832,961.835,04
02.06.20101.844,691.879,591.832,581.879,59
03.06.20101.883,251.898,931.871,591.895,66
04.06.20101.857,831.879,311.824,711.832,04
07.06.20101.839,771.845,31.795,541.798,16
08.06.20101.799,261.805,841.770,461.795,7
09.06.20101.805,871.823,211.774,051.778,92
10.06.20101.800,571.831,811.796,321.830,09
11.06.20101.814,251.848,621.810,991.847,15
14.06.20101.862,71.876,941.844,161.845,48
15.06.20101.855,691.898,791.855,691.897,48
16.06.20101.891,261.913,211.888,221.905,31
17.06.20101.914,751.916,241.894,271.910,65
18.06.20101.911,061.925,21.906,851.913,48
21.06.20101.939,771.939,771.885,21.895,84
22.06.20101.903,311.917,261.877,971.880,54
23.06.20101.883,971.889,731.859,051.874,42
24.06.20101.868,471.871,131.839,321.844,59
25.06.20101.848,821.857,311.829,31.838,52
28.06.20101.843,271.852,661.823,511.836
29.06.20101.805,551.810,251.752,561.764,06
30.06.20101.761,981.776,611.734,91.739,14
01.07.20101.741,931.747,251.700,041.734,41
02.07.20101.736,251.742,361.712,921.728,34
06.07.20101.752,981.763,881.719,21.734,68
07.07.20101.739,011.790,181.736,991.789,72
08.07.20101.801,551.805,831.777,441.798,31
09.07.20101.797,041.815,241.7931.814,79
12.07.20101.814,491.831,621.808,71.821,03
13.07.20101.835,021.851,251.822,251.845,03
14.07.20101.847,921.863,521.840,621.853,41
15.07.20101.849,241.860,351.830,71.856,24
16.07.20101.845,51.854,191.802,541.803,48
19.07.20101.807,991.822,711.794,561.819,28
20.07.20101.789,931.841,161.784,551.840,67
21.07.20101.859,61.860,21.813,281.817,3
22.07.20101.842,381.870,411.840,521.863,1
23.07.20101.851,811.875,381.846,321.875,38
26.07.20101.875,771.890,41.867,841.890,4
27.07.20101.899,131.900,151.880,221.888,81
28.07.20101.887,461.894,691.866,681.872,62
29.07.20101.884,071.887,411.841,361.860,3
30.07.20101.842,331.874,641.833,91.864
02.08.20101.886,611.902,671.879,771.898,99
03.08.20101.898,461.898,631.881,581.891,81
04.08.20101.898,811.911,011.891,231.909,2
05.08.20101.900,071.907,81.892,51.904,95
06.08.20101.883,321.905,011.873,441.902,88
09.08.20101.911,381.918,781.902,981.915,17
10.08.20101.896,711.908,731.882,61.899,24
11.08.20101.8661.866,551.838,891.845,38
12.08.20101.808,631.839,241.807,461.832,17
13.08.20101.825,291.832,461.818,31.818,8
16.08.20101.806,971.834,051.801,741.821,51
17.08.20101.833,151.860,681.831,271.845,37
18.08.20101.841,421.862,371.834,21.850,8
19.08.20101.842,791.847,621.811,571.823
20.08.20101.818,421.829,921.810,621.825,75
23.08.20101.833,331.842,791.807,841.808,31
24.08.20101.783,21.793,431.767,361.775,27
25.08.20101.762,681.798,381.758,621.790,88
26.08.20101.797,351.800,621.767,851.769,02
27.08.20101.780,111.794,291.747,321.791,64
30.08.20101.785,981.798,471.772,071.772,07
31.08.20101.762,541.781,471.755,381.767,43
01.09.20101.791,911.824,661.791,411.820,05
02.09.20101.822,831.840,581.817,991.840,58
03.09.20101.864,031.870,311.851,61.870,31
07.09.20101.862,881.870,061.854,431.856,5
08.09.20101.863,711.887,171.863,531.880
09.09.20101.897,011.897,931.882,791.886,14
10.09.20101.887,831.895,921.879,711.892,34
13.09.20101.908,751.924,611.908,231.921,67
14.09.20101.917,831.938,011.913,711.928,59
15.09.20101.923,971.942,341.918,11.939,6
16.09.20101.937,181.949,391.931,721.948,11
17.09.20101.959,261.961,011.945,521.955,83
20.09.20101.962,151.992,81.960,431.989,43
21.09.20101.990,192.002,791.980,471.989,11
22.09.20101.979,91.996,451.972,831.982,76
23.09.20101.968,032.002,461.967,821.982,15
24.09.20102.006,532.023,852.002,552.023,84
27.09.20102.021,682.026,422.010,532.010,99
28.09.20102.013,572.017,611.979,742.012,43
29.09.20102.008,142.017,242.000,912.009,08
30.09.20102.021,492.029,651.986,331.998,04
01.10.20102.014,472.017,231.987,711.996,6
04.10.20101.990,131.997,671.963,681.975,33
05.10.20101.996,382.026,461.996,212.024,63
06.10.20102.021,212.024,921.992,652.006,52
07.10.20102.016,082.017,441.996,252.011,63
08.10.20102.014,992.030,891.999,892.027,03
11.10.20102.028,532.037,122.021,432.026,98
12.10.20102.023,752.045,082.007,132.041,55
13.10.20102.052,52.067,062.048,052.057,25
14.10.20102.058,352.062,262.043,72.054,51
15.10.20102.078,632.097,732.062,842.097,73
18.10.20102.100,212.105,072.091,152.104,15
19.10.20102.063,962.105,072.054,612.069,73
20.10.20102.075,472.100,162.072,542.085,75
21.10.20102.097,172.106,242.069,452.090,1
22.10.20102.089,222.105,442.086,892.104,21
25.10.20102.113,232.127,262.112,282.113,55
26.10.20102.100,532.123,812.094,842.119,05
27.10.20102.108,112.127,212.104,992.125,88
28.10.20102.135,142.136,292.112,092.129,73
29.10.20102.126,762.137,332.124,452.124,45
01.11.20102.135,572.148,072.117,592.128,42
02.11.20102.146,982.155,462.141,622.151,72
03.11.20102.151,192.159,682.132,692.158,36
04.11.20102.183,12.193,662.179,062.187,8
05.11.20102.188,322.191,242.179,862.186,71
08.11.20102.179,72.191,492.176,672.188,94
09.11.20102.195,782.200,162.166,962.176,88
10.11.20102.178,362.189,382.162,632.187,74
11.11.20102.153,822.177,212.145,092.173,11
12.11.20102.161,662.171,232.122,422.137,95
15.11.20102.147,062.152,892.129,692.131,48
16.11.20102.114,432.126,162.085,272.093,63
17.11.20102.093,722.111,062.090,342.100
18.11.20102.124,792.147,972.121,862.134,77
19.11.20102.129,612.138,882.121,112.135,27
22.11.20102.126,42.1512.121,742.150,86
23.11.20102.128,192.132,692.105,612.116,61
24.11.20102.138,242.165,152.134,912.160,52
26.11.20102.146,382.160,552.142,692.153,91
29.11.20102.144,042.150,712.118,942.144,56
30.11.20102.119,472.131,52.110,242.117,33
01.12.20102.150,642.173,422.149,062.162,83
02.12.20102.166,572.187,822.164,532.185,3
03.12.20102.177,112.192,892.176,282.191,17
06.12.20102.192,122.193,862.183,032.189,81
07.12.20102.214,992.215,282.188,742.189,35
08.12.20102.195,332.201,342.182,992.200,6
09.12.20102.210,732.213,012.193,922.201,57
10.12.20102.206,472.217,482.199,692.215,34
13.12.20102.223,892.225,772.207,022.207,45
14.12.20102.213,232.220,422.205,212.212,59
15.12.20102.210,512.223,672.196,882.202,45
16.12.20102.205,272.221,982.198,862.218,02
17.12.20102.222,012.227,042.217,112.218,29
20.12.20102.225,412.230,552.206,32.223,04
21.12.20102.230,612.235,582.226,252.234,57
22.12.20102.234,62.238,922.231,972.235,91
23.12.20102.232,842.235,112.225,292.230,27
27.12.20102.223,762.234,422.208,82.229,86
28.12.20102.234,562.236,172.222,762.227,42
29.12.20102.232,332.236,192.229,872.231,64
30.12.20102.230,392.232,382.222,772.225,72
31.12.20102.223,282.2252.209,382.217,86