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

2011 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.293,777
KAPANIŞ 2.294,1337

En Düşük

DÜŞÜK 2.034,92

En Yüksek

YÜKSEK 2.438,44
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20112.238,662.268,32.237,792.254,23
04.01.20112.261,652.263,032.237,732.251,46
05.01.20112.245,42.271,082.243,392.270,4
06.01.20112.272,332.279,452.268,592.277,51
07.01.20112.280,132.282,872.254,222.276,7
10.01.20112.270,652.288,642.2652.284,38
11.01.20112.294,662.296,152.279,482.288,73
12.01.20112.298,632.304,882.289,052.304,88
13.01.20112.303,62.310,822.298,622.305,53
14.01.20112.304,372.323,432.300,252.323,43
18.01.20112.300,932.331,322.296,632.328,79
19.01.20112.329,932.332,992.294,892.303,32
20.01.20112.292,172.295,242.268,592.286,08
21.01.20112.295,152.301,052.267,172.268,32
24.01.20112.271,732.300,392.268,722.300,39
25.01.20112.288,52.304,042.283,792.304,03
26.01.20112.306,992.321,222.300,112.314,19
27.01.20112.322,332.336,042.319,232.330,07
28.01.20112.330,072.330,072.260,62.270,51
31.01.20112.274,222.287,52.258,052.281,91
01.02.20112.298,372.329,342.296,742.324,95
02.02.20112.317,892.328,82.316,222.321,09
03.02.20112.316,672.327,242.297,792.323,07
04.02.20112.324,182.338,662.318,272.338,2
07.02.20112.340,442.360,822.338,872.349,2
08.02.20112.348,532.363,762.344,862.363,61
09.02.20112.359,812.367,192.352,462.360,95
10.02.20112.343,792.366,282.341,812.364,35
11.02.20112.357,772.381,42.353,282.379,15
14.02.20112.379,522.388,632.377,082.385,6
15.02.20112.380,162.384,812.371,192.381,92
16.02.20112.389,512.403,522.387,662.397,94
17.02.20112.384,692.400,892.381,852.397,57
18.02.20112.396,752.400,472.382,392.392,47
22.02.20112.353,812.366,432.318,42.322,86
23.02.20112.321,442.329,132.284,652.300,94
24.02.20112.306,942.321,22.285,442.313,31
25.02.20112.326,132.349,512.325,712.346,29
28.02.20112.354,872.362,792.338,212.350,99
01.03.20112.359,782.360,642.308,052.315,26
02.03.20112.314,282.340,82.311,992.326,77
03.03.20112.350,522.375,672.350,182.371,76
04.03.20112.370,342.371,232.344,622.359,96
07.03.20112.367,922.373,622.307,392.328,07
08.03.20112.325,132.347,512.310,962.337,55
09.03.20112.328,82.330,682.309,282.322,69
10.03.20112.295,092.300,532.276,122.284,29
11.03.20112.275,292.305,972.272,92.299,26
14.03.20112.286,772.302,922.274,082.290,72
15.03.20112.218,32.271,582.217,432.259,62
16.03.20112.240,832.252,132.188,922.202,97
17.03.20112.238,852.247,932.223,132.225,24
18.03.20112.249,182.249,392.217,952.221,07
21.03.20112.250,892.273,112.249,462.262,7
22.03.20112.264,072.267,142.253,082.257,96
23.03.20112.251,492.276,622.234,942.270,5
24.03.20112.287,012.315,562.275,652.312,09
25.03.20112.319,072.331,632.314,022.316,36
28.03.20112.325,132.326,122.303,062.303,1
29.03.20112.299,272.325,542.291,782.325,54
30.03.20112.338,412.340,392.326,792.336,52
31.03.20112.332,742.342,242.329,622.338,99
01.04.20112.352,472.359,162.334,952.342,92
04.04.20112.347,712.350,342.324,022.334,54
05.04.20112.330,122.342,342.323,412.327,87
06.04.20112.343,372.352,252.320,322.332,34
07.04.20112.331,742.346,862.315,832.332,88
08.04.20112.342,742.345,412.313,462.321,18
11.04.20112.330,262.333,982.305,532.314,5
12.04.20112.302,892.308,22.288,682.298,3
13.04.20112.312,82.322,62.298,822.316,63
14.04.20112.301,272.315,222.291,792.311,25
15.04.20112.304,462.316,822.293,532.307,58
18.04.20112.281,922.293,082.254,882.292,34
19.04.20112.2972.306,772.286,592.306,77
20.04.20112.344,212.360,692.344,122.357,76
21.04.20112.381,22.381,22.370,282.377,3
25.04.20112.377,912.385,032.375,122.383,72
26.04.20112.389,242.405,232.384,82.396,03
27.04.20112.402,452.415,852.390,462.413,59
28.04.20112.404,962.411,982.398,932.409,9
29.04.20112.405,052.415,562.403,252.404,08
02.05.20112.410,242.417,832.397,482.404,24
03.05.20112.401,82.404,122.377,332.392,8
04.05.20112.392,162.398,462.367,682.387,51
05.05.20112.376,462.402,052.366,732.375,21
06.05.20112.395,922.411,632.376,152.383,18
09.05.20112.384,22.399,682.376,962.390,97
10.05.20112.397,22.414,582.394,842.411,35
11.05.20112.408,152.415,92.377,432.393,08
12.05.20112.384,142.410,452.372,192.407,89
13.05.20112.403,062.406,012.378,762.379,24
16.05.20112.368,472.375,362.332,842.337,85
17.05.20112.325,862.343,732.320,332.343,51
18.05.20112.340,692.366,42.337,482.362,95
19.05.20112.369,062.374,222.355,42.369,67
20.05.20112.365,492.368,992.348,732.351,43
23.05.20112.318,162.325,862.306,432.316,78
24.05.20112.321,592.322,632.302,362.303,55
25.05.20112.299,492.321,512.298,722.310,95
26.05.20112.306,442.332,022.306,112.325,93
27.05.20112.328,652.339,12.326,462.336,09
31.05.20112.359,052.372,542.347,232.372,54
01.06.20112.368,292.373,822.3212.322,48
02.06.20112.325,562.335,662.314,692.326,7
03.06.20112.301,42.317,932.289,412.292,31
06.06.20112.288,612.299,42.273,242.274,48
07.06.20112.279,552.288,762.268,062.268,96
08.06.20112.264,42.2682.246,622.252,89
09.06.20112.253,232.267,762.246,492.256,65
10.06.20112.249,42.251,962.220,832.221,09
13.06.20112.225,212.234,222.214,372.222,28
14.06.20112.240,392.256,462.240,392.250,34
15.06.20112.229,812.243,222.204,152.209,01
16.06.20112.209,752.216,742.180,942.199,93
17.06.20112.220,042.225,782.186,782.192,96
20.06.20112.187,212.210,642.186,772.204,36
21.06.20112.210,972.253,272.203,712.251,82
22.06.20112.243,212.254,642.234,832.235,75
23.06.20112.210,492.256,72.204,472.255,05
24.06.20112.245,492.248,122.213,12.217,06
27.06.20112.217,632.263,212.215,142.252,24
28.06.20112.256,522.286,922.254,942.285,75
29.06.20112.290,52.299,322.278,852.294,43
30.06.20112.3032.327,362.302,672.325,07
01.07.20112.326,162.363,362.320,572.361,39
05.07.20112.363,082.374,412.357,312.371,21
06.07.20112.368,752.383,772.361,472.378,58
07.07.20112.396,642.418,992.394,242.412,89
08.07.20112.390,162.405,922.379,142.405,89
11.07.20112.380,562.392,092.354,122.362
12.07.20112.362,192.366,352.342,132.343,79
13.07.20112.360,432.377,342.345,82.352,43
14.07.20112.358,892.370,722.318,22.325,06
15.07.20112.351,812.357,362.336,132.356,67
18.07.20112.346,532.354,562.322,622.344,01
19.07.20112.367,812.400,582.365,742.398,17
20.07.20112.411,712.4142.384,52.387,8
21.07.20112.389,562.417,132.377,822.404,24
22.07.20112.403,22.432,842.402,062.429,5
25.07.20112.408,652.437,422.406,172.424,15
26.07.20112.423,162.438,442.418,522.429,45
27.07.20112.414,362.416,222.362,122.367,16
28.07.20112.367,442.401,252.359,872.371,77
29.07.20112.349,32.388,242.341,822.362,81
01.08.20112.391,422.396,52.325,172.354,05
02.08.20112.340,732.352,482.291,372.292,85
03.08.20112.294,942.316,732.254,912.312,78
04.08.20112.275,32.284,32.207,052.207,2
05.08.20112.227,492.240,682.131,522.194,38
08.08.20112.127,872.162,782.060,292.060,29
09.08.20112.095,992.161,752.034,922.160,79
10.08.20112.110,142.142,312.070,242.073,09
11.08.20112.108,922.187,482.091,912.167,07
12.08.20112.176,542.195,252.154,862.182,05
15.08.20112.189,492.214,122.180,862.214,12
16.08.20112.190,142.211,92.165,042.194,27
17.08.20112.193,32.214,262.158,952.181,62
18.08.20112.116,792.118,612.055,182.073,03
19.08.20112.053,012.102,882.035,32.038,22
22.08.20112.084,272.084,832.038,142.044,73
23.08.20112.059,032.129,272.050,192.129,27
24.08.20112.121,522.148,222.105,312.145,04
25.08.20112.141,862.153,712.102,52.108,21
26.08.20112.101,912.169,412.082,042.161,97
29.08.20112.188,672.224,52.187,722.223,96
30.08.20112.212,072.250,12.202,452.237,69
31.08.20112.248,192.268,072.222,482.241,01
01.09.20112.245,012.263,942.217,022.219,05
02.09.20112.178,112.189,762.156,992.167,83
06.09.20112.116,482.171,392.112,842.167,6
07.09.20112.198,612.223,82.193,832.223,75
08.09.20112.212,712.244,512.206,792.214,29
09.09.20112.197,722.206,492.151,352.163,66
12.09.20112.145,782.192,282.135,652.191,84
13.09.20112.197,662.225,42.189,832.220,58
14.09.20112.233,662.277,922.210,632.252,75
15.09.20112.273,222.289,692.254,472.286,56
16.09.20112.284,282.308,962.283,432.306,09
19.09.20112.277,642.319,732.260,242.308,76
20.09.20112.318,552.337,72.293,062.295,89
21.09.20112.308,412.321,222.257,552.258,3
22.09.20112.196,632.219,722.151,482.184,59
23.09.20112.165,752.216,752.165,622.206,86
26.09.20112.216,662.237,132.170,142.234,28
27.09.20112.270,692.290,712.241,752.253,55
28.09.20112.266,292.281,092.218,772.220,84
29.09.20112.255,552.258,962.160,22.197,68
30.09.20112.167,242.185,612.139,172.139,18
03.10.20112.128,022.153,952.084,32.085,04
04.10.20112.064,012.131,312.042,92.129,21
05.10.20112.121,032.187,562.106,622.182,77
06.10.20112.181,582.218,32.169,572.217,99
07.10.20112.217,512.227,382.190,262.202,76
10.10.20112.241,172.278,742.237,482.278,65
11.10.20112.272,642.300,72.269,542.294,92
12.10.20112.316,762.331,912.305,312.307,18
13.10.20112.300,862.330,642.299,732.326,88
14.10.20112.3602.371,942.344,742.371,94
17.10.20112.359,532.367,212.322,532.334,38
18.10.20112.331,982.375,262.309,882.364,87
19.10.20112.348,522.357,552.310,652.316,81
20.10.20112.317,342.317,552.274,492.306,29
21.10.20112.332,212.349,792.314,772.335,93
24.10.20112.341,712.389,912.340,162.384,42
25.10.20112.375,492.375,532.332,182.335,87
26.10.20112.349,852.355,022.291,782.334,79
27.10.20112.390,692.412,522.365,912.399,83
28.10.20112.386,022.404,82.384,972.401,29
31.10.20112.376,992.389,292.359,852.360,08
01.11.20112.301,112.321,362.287,742.298,37
02.11.20112.321,92.329,062.298,712.318,32
03.11.20112.340,142.369,772.311,22.367,71
04.11.20112.353,512.364,372.331,462.356,32
07.11.20112.353,822.372,722.329,682.371,04
08.11.20112.386,192.402,512.362,232.400,01
09.11.20112.346,742.354,92.307,782.314,1
10.11.20112.338,62.338,912.290,532.312,07
11.11.20112.336,442.363,122.330,632.355,78
14.11.20112.350,912.362,462.333,552.341,32
15.11.20112.334,242.375,12.331,752.366,24
16.11.20112.345,272.365,132.322,052.324,37
17.11.20112.320,642.320,812.257,922.272,09
18.11.20112.273,642.274,622.250,942.253,95
21.11.20112.219,882.225,542.188,142.211,14
22.11.20112.205,312.224,042.191,872.216,33
23.11.20112.199,462.203,142.166,542.166,54
25.11.20112.159,942.182,282.150,712.150,88
28.11.20112.207,682.227,812.206,692.224,22
29.11.20112.225,122.240,632.205,772.211,39
30.11.20112.270,282.295,352.264,722.295,2
01.12.20112.294,272.314,92.292,262.309,2
02.12.20112.327,872.331,122.301,252.302,04
05.12.20112.336,552.343,12.315,182.326,95
06.12.20112.327,652.335,792.313,992.321,49
07.12.20112.312,552.331,732.292,152.320,54
08.12.20112.309,532.324,042.278,422.282,59
09.12.20112.287,272.325,642.287,272.318,68
12.12.20112.295,432.295,532.274,152.292,24
13.12.20112.308,292.316,92.258,712.268,37
14.12.20112.259,842.260,522.219,682.233,03
15.12.20112.253,142.253,212.223,522.226,71
16.12.20112.238,592.267,552.234,32.238,18
19.12.20112.244,372.250,272.209,572.215,27
20.12.20112.253,192.283,452.248,432.281,94
21.12.20112.265,92.267,012.222,682.249,03
22.12.20112.254,682.268,592.251,312.266,77
23.12.20112.274,352.287,962.268,242.287,57
27.12.20112.284,292.301,32.281,862.293,12
28.12.20112.294,972.295,172.262,222.267,08
29.12.20112.272,562.285,722.264,892.285,07
30.12.20112.281,912.289,122.277,772.277,83