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

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.641,6691
KAPANIŞ 2.642,1032

En Düşük

DÜŞÜK 2.307,56

En Yüksek

YÜKSEK 2.878,38
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20122.323,162.332,242.315,282.321,96
04.01.20122.316,532.333,292.307,562.329,71
05.01.20122.326,582.351,452.317,522.348,98
06.01.20122.350,682.362,582.341,642.356,17
09.01.20122.362,532.363,482.342,342.350,65
10.01.20122.374,262.381,432.360,982.367,38
11.01.20122.363,692.376,582.357,532.372,25
12.01.20122.377,342.384,262.359,922.381,99
13.01.20122.371,422.373,52.352,762.371,98
17.01.20122.396,142.404,082.385,792.393,24
18.01.20122.396,632.425,962.395,432.425,96
19.01.20122.435,142.445,592.433,032.441,7
20.01.20122.428,662.438,252.428,352.437,02
23.01.20122.437,062.455,222.424,292.437,22
24.01.20122.426,862.440,22.423,242.433,96
25.01.20122.456,552.470,582.440,572.465,66
26.01.20122.474,052.479,312.444,832.454,63
27.01.20122.450,382.467,462.448,732.461,77
30.01.20122.438,522.468,572.433,632.465,32
31.01.20122.476,652.481,512.453,052.467,95
01.02.20122.481,622.497,312.474,292.488,18
02.02.20122.495,082.504,162.487,152.495,83
03.02.20122.518,862.532,262.514,992.529,17
06.02.20122.519,332.528,32.513,512.528,3
07.02.20122.522,792.537,642.514,92.532,06
08.02.20122.533,482.545,842.523,882.545,72
09.02.20122.553,632.567,282.541,22.563,93
10.02.20122.543,862.553,12.537,992.547,32
13.02.20122.564,932.572,642.554,292.569,49
14.02.20122.561,62.575,242.553,952.575,24
15.02.20122.584,952.600,962.552,562.556,01
16.02.20122.555,552.594,712.551,352.592,29
17.02.20122.587,222.593,562.572,822.584,24
21.02.20122.589,212.601,742.574,322.590,24
22.02.20122.586,322.593,052.575,312.579,78
23.02.20122.578,912.598,12.570,072.594,93
24.02.20122.602,662.609,452.598,672.604,21
27.02.20122.589,442.616,862.579,632.606,76
28.02.20122.610,042.634,232.607,52.633,46
29.02.20122.638,972.645,22.614,482.623,1
01.03.20122.634,22.645,912.625,422.643,54
02.03.20122.640,432.6502.633,282.641,58
05.03.20122.636,62.642,752.605,592.614,92
06.03.20122.586,312.593,642.575,132.588,95
07.03.20122.599,852.614,232.597,232.607,85
08.03.20122.623,452.643,892.618,472.637,18
09.03.20122.641,152.651,982.639,62.646,85
12.03.20122.646,982.651,642.635,762.646,85
13.03.20122.665,32.697,642.658,092.697,43
14.03.20122.701,082.717,862.690,42.708,41
15.03.20122.716,192.720,492.701,652.714,79
16.03.20122.715,712.719,612.706,962.712,78
19.03.20122.716,982.738,222.710,632.733,26
20.03.20122.719,42.740,352.711,12.737,63
21.03.20122.739,42.752,462.733,912.736,88
22.03.20122.720,662.737,832.719,742.731,5
23.03.20122.734,682.734,682.714,62.728,55
26.03.20122.746,982.778,022.746,432.778,02
27.03.20122.779,672.793,442.778,912.782,12
28.03.20122.785,982.7942.754,972.770,97
29.03.20122.756,442.769,832.741,322.762,05
30.03.20122.773,932.774,522.744,472.755,27
02.04.20122.752,252.787,252.747,542.784,42
03.04.20122.786,142.795,352.767,052.782,78
04.04.20122.759,332.762,732.729,212.745
05.04.20122.740,72.764,212.739,12.762,5
09.04.20122.726,082.751,442.722,772.739,98
10.04.20122.738,442.749,512.688,212.695,12
11.04.20122.719,482.726,942.702,972.708,13
12.04.20122.715,042.743,412.711,042.740,26
13.04.20122.730,742.731,352.698,112.698,99
16.04.20122.713,892.713,892.660,962.670,1
17.04.20122.678,582.731,382.675,142.723,58
18.04.20122.714,662.732,032.707,912.716,14
19.04.20122.707,892.738,592.676,092.686,82
20.04.20122.699,552.712,012.674,662.676,04
23.04.20122.651,132.657,362.629,72.653,5
24.04.20122.647,912.659,522.628,962.638,73
25.04.20122.694,862.710,872.691,122.709,62
26.04.20122.709,882.731,732.705,912.725,23
27.04.20122.737,572.750,52.723,162.741,34
30.04.20122.731,262.737,542.720,442.723,68
01.05.20122.719,252.756,812.715,752.726,92
02.05.20122.713,182.736,32.707,632.734,77
03.05.20122.737,042.737,142.697,782.704,59
04.05.20122.682,372.683,252.637,732.637,92
07.05.20122.622,672.651,742.620,962.639,28
08.05.20122.624,352.638,32.587,532.629,87
09.05.20122.600,192.635,712.588,972.621,35
10.05.20122.631,972.631,972.606,792.616,24
11.05.20122.606,012.643,222.604,992.615,98
14.05.20122.593,752.611,372.587,782.590,28
15.05.20122.589,962.617,232.576,772.580,75
16.05.20122.589,912.597,162.558,692.561,56
17.05.20122.562,132.567,552.509,052.509,05
18.05.20122.509,92.523,152.474,72.478,53
21.05.20122.482,312.547,692.478,362.545,43
22.05.20122.553,582.562,482.524,112.539,2
23.05.20122.534,662.553,192.499,32.547,08
24.05.20122.553,122.554,22.512,352.531,35
25.05.20122.532,322.537,562.520,172.527,05
29.05.20122.542,662.570,792.536,622.558,97
30.05.20122.538,582.546,012.522,452.537,4
31.05.20122.535,872.540,42.507,582.524,87
01.06.20122.510,822.510,822.458,732.458,83
04.06.20122.458,972.480,972.443,922.478,13
05.06.20122.467,812.492,532.467,662.487,5
06.06.20122.504,082.546,322.504,082.546,32
07.06.20122.569,242.570,482.531,952.535,41
08.06.20122.529,422.561,572.522,392.559,21
11.06.20122.578,732.579,232.513,672.517,18
12.06.20122.523,012.546,832.510,752.546,2
13.06.20122.541,722.557,312.519,692.527,44
14.06.20122.529,282.547,312.515,172.539,97
15.06.20122.543,852.572,842.542,512.571,23
18.06.20122.570,982.599,522.554,832.592,52
19.06.20122.606,432.630,862.605,162.620,83
20.06.20122.6252.633,212.603,322.623,33
21.06.20122.619,982.622,762.554,652.556,96
22.06.20122.562,282.5872.559,262.585,53
25.06.20122.562,982.563,092.527,012.533,54
26.06.20122.541,212.556,922.531,62.549,84
27.06.20122.558,672.576,092.557,092.565,53
28.06.20122.565,532.565,532.510,372.536,65
29.06.20122.566,842.615,822.566,842.615,72
02.07.20122.616,522.625,262.604,92.625,03
03.07.20122.623,462.645,842.621,772.645,84
05.07.20122.643,632.660,262.629,912.647,47
06.07.20122.635,652.636,962.596,12.612,29
09.07.20122.610,382.620,222.597,272.610,31
10.07.20122.620,332.630,032.574,262.585,52
11.07.20122.580,072.587,022.549,052.570,99
12.07.20122.561,682.561,682.522,892.545,3
13.07.20122.545,982.589,932.545,982.584,97
16.07.20122.579,962.589,572.567,452.577,05
17.07.20122.591,782.598,472.554,342.591,65
18.07.20122.586,862.633,022.585,482.625,87
19.07.20122.645,342.663,122.639,412.655,81
20.07.20122.654,62.654,62.618,042.618,04
23.07.20122.575,292.596,612.549,962.589,93
24.07.20122.593,392.596,042.551,352.567,46
25.07.20122.551,72.566,462.535,042.549,2
26.07.20122.588,22.598,362.568,332.584,85
27.07.20122.600,032.649,982.594,842.647,03
30.07.20122.649,782.662,622.634,52.642,12
31.07.20122.643,282.657,272.640,262.642,53
01.08.20122.660,492.661,842.625,082.635,13
02.08.20122.616,042.650,982.606,542.625,52
03.08.20122.664,692.684,582.657,52.676
06.08.20122.686,382.705,712.681,722.694,09
07.08.20122.705,972.727,312.701,92.717,16
08.08.20122.707,292.721,022.705,472.714,02
09.08.20122.712,972.724,432.708,242.719,61
10.08.20122.710,552.722,962.704,912.722,96
13.08.20122.721,492.728,882.708,382.728,68
14.08.20122.737,852.742,832.721,122.727,79
15.08.20122.724,712.739,142.724,712.735,47
16.08.20122.743,882.774,222.742,822.768,09
17.08.20122.775,532.780,772.767,042.780,3
20.08.20122.777,712.784,572.767,732.784,33
21.08.20122.791,742.802,912.762,92.772,2
22.08.20122.765,12.790,32.759,142.783,42
23.08.20122.773,982.780,712.755,142.762,02
24.08.20122.754,432.785,342.750,642.778,05
27.08.20122.7922.794,272.777,362.782,55
28.08.20122.779,172.790,512.772,252.782,69
29.08.20122.782,982.790,172.771,992.784
30.08.20122.771,442.772,622.751,532.753,74
31.08.20122.773,242.785,082.746,682.772,24
04.09.20122.766,932.781,082.744,292.772,03
05.09.20122.769,192.780,562.760,662.766,95
06.09.20122.785,012.829,712.784,812.829,71
07.09.20122.823,222.829,952.817,482.825,11
10.09.20122.821,032.823,342.787,332.788,35
11.09.20122.789,092.799,852.780,242.784,89
12.09.20122.794,382.798,972.775,42.791,68
13.09.20122.796,722.841,682.792,182.831,35
14.09.20122.841,822.865,372.839,482.855,23
17.09.20122.857,522.857,522.846,172.856,44
18.09.20122.852,422.859,342.848,912.857,38
19.09.20122.858,542.871,12.850,322.864,03
20.09.20122.850,442.863,672.842,592.861,7
21.09.20122.874,532.878,382.859,552.861,64
24.09.20122.836,352.849,612.832,532.843,98
25.09.20122.851,652.858,682.804,132.804,53
26.09.20122.798,932.802,282.768,582.781,63
27.09.20122.790,782.8272.784,622.821,6
28.09.20122.812,822.820,362.795,542.799,19
01.10.20122.811,452.827,612.784,542.794,28
02.10.20122.807,082.812,212.779,012.799,29
03.10.20122.810,162.822,562.797,282.818,84
04.10.20122.824,892.835,332.814,452.828,6
05.10.20122.840,192.845,972.806,442.811,94
08.10.20122.797,332.801,852.781,382.786,92
09.10.20122.781,812.781,812.736,982.741,92
10.10.20122.743,582.749,422.724,382.728,54
11.10.20122.750,812.750,812.718,492.719,21
12.10.20122.719,692.734,42.714,172.720,14
15.10.20122.729,22.742,72.713,222.739,87
16.10.20122.746,142.781,012.743,452.778,38
17.10.20122.763,72.784,812.760,32.775,62
18.10.20122.770,052.775,832.734,62.744,17
19.10.20122.741,582.741,582.675,572.678,32
22.10.20122.678,892.699,082.671,52.694,56
23.10.20122.670,942.689,482.658,772.666,02
24.10.20122.685,552.686,512.653,432.655,55
25.10.20122.677,132.679,812.649,192.657,66
26.10.20122.657,912.675,922.636,832.665,83
31.10.20122.663,562.665,882.639,632.647,92
01.11.20122.661,052.690,722.657,112.687,52
02.11.20122.701,912.701,912.654,972.656,28
05.11.20122.657,732.678,942.651,372.672,91
06.11.20122.676,152.696,462.668,452.681,05
07.11.20122.647,512.651,262.602,292.612,69
08.11.20122.620,252.626,422.572,432.572,57
09.11.20122.574,872.610,172.571,862.584,1
12.11.20122.596,572.600,652.575,612.582,77
13.11.20122.558,862.586,592.554,522.561,86
14.11.20122.574,622.577,572.528,362.531,87
15.11.20122.534,242.542,172.514,862.524,36
16.11.20122.525,892.541,342.494,382.534,16
19.11.20122.564,232.596,752.562,522.595,83
20.11.20122.592,272.598,472.570,662.594,66
21.11.20122.596,022.604,512.587,862.600,48
23.11.20122.617,872.640,392.614,242.639,59
26.11.20122.634,432.652,072.626,062.651,67
27.11.20122.649,942.659,352.637,62.641,42
28.11.20122.627,572.666,312.613,222.665,27
29.11.20122.677,632.688,952.667,312.680,03
30.11.20122.680,552.682,362.668,172.677,88
03.12.20122.697,442.699,042.669,832.671,84
04.12.20122.671,122.674,032.651,462.667,89
05.12.20122.660,682.663,442.624,512.637,89
06.12.20122.631,162.663,012.623,622.656,3
07.12.20122.667,442.671,572.631,472.640,54
10.12.20122.634,542.661,352.632,252.647,57
11.12.20122.665,982.696,92.664,12.682,07
12.12.20122.694,42.694,432.668,512.674,57
13.12.20122.667,362.688,442.643,142.654,01
14.12.20122.635,912.643,972.620,082.628,09
17.12.20122.629,762.664,722.627,372.664,26
18.12.20122.675,442.708,482.669,832.705,39
19.12.20122.709,612.713,392.690,992.690,99
20.12.20122.697,62.698,712.679,552.693,55
21.12.20122.641,962.667,72.639,652.664,67
24.12.20122.658,652.662,032.653,582.658,05
26.12.20122.657,412.663,562.627,522.637,18
27.12.20122.636,352.641,112.599,632.632,94
28.12.20122.612,192.631,712.604,962.606,36
31.12.20122.600,922.665,732.598,572.660,93