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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.046,725
KAPANIŞ 3.048,5241

En Düşük

DÜŞÜK 2.689,83

En Yüksek

YÜKSEK 3.592
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20132.727,672.746,52.716,32.746,47
03.01.20132.742,132.750,822.723,672.732,26
04.01.20132.730,532.732,162.716,042.724,49
07.01.20132.713,442.727,682.707,112.724,22
08.01.20132.724,762.730,162.703,752.718,72
09.01.20132.724,172.735,422.720,052.727,65
10.01.20132.746,682.749,192.719,682.744,18
11.01.20132.743,572.749,362.7382.748,26
14.01.20132.733,462.743,352.724,072.735,7
15.01.20132.721,292.726,272.710,82.722,98
16.01.20132.725,632.742,332.721,622.734,73
17.01.20132.746,192.756,682.740,072.747,15
18.01.20132.735,92.743,542.728,072.743,24
22.01.20132.744,272.747,522.726,862.746,19
23.01.20132.761,982.769,312.756,592.762,17
24.01.20132.724,22.748,362.719,832.723,53
25.01.20132.731,332.745,092.726,732.736,73
28.01.20132.737,622.752,542.735,212.742,43
29.01.20132.739,392.749,442.722,522.743,58
30.01.20132.748,632.757,092.732,052.738,71
31.01.20132.736,132.751,112.730,072.731,53
01.02.20132.751,192.768,632.740,652.763,96
04.02.20132.749,42.755,652.715,512.715,68
05.02.20132.727,822.762,862.720,792.754,99
06.02.20132.745,382.758,252.738,472.746,35
07.02.20132.746,022.749,142.716,362.746,5
08.02.20132.761,052.780,132.760,392.775,56
11.02.20132.774,442.777,132.766,312.774,64
12.02.20132.771,162.776,712.761,412.762,62
13.02.20132.770,72.783,192.765,042.773,77
14.02.20132.760,122.776,492.759,742.771,43
15.02.20132.772,562.779,072.756,432.764,67
19.02.20132.770,72.782,862.766,862.782,86
20.02.20132.7812.782,452.739,272.739,99
21.02.20132.730,12.731,252.700,322.711,51
22.02.20132.726,272.737,282.715,472.737,28
25.02.20132.756,192.763,962.700,972.700,97
26.02.20132.708,82.718,062.689,832.713,02
27.02.20132.714,452.757,612.710,192.741,26
28.02.20132.742,382.761,282.738,222.738,58
01.03.20132.725,382.751,222.713,492.747,75
04.03.20132.738,212.759,842.734,922.759,53
05.03.20132.776,282.803,352.776,122.799,25
06.03.20132.808,112.808,182.788,682.792,56
07.03.20132.794,692.804,032.790,042.799,49
08.03.20132.809,332.812,732.792,132.804,11
11.03.20132.798,132.812,052.791,392.811,86
12.03.20132.803,472.809,532.788,222.800,81
13.03.20132.801,412.807,72.787,722.798,68
14.03.20132.806,412.812,292.801,362.807,3
15.03.20132.810,042.810,242.792,232.799,41
18.03.20132.771,532.803,452.767,482.792,3
19.03.20132.801,12.8072.763,122.787,27
20.03.20132.808,932.811,482.794,232.805,91
21.03.20132.779,572.787,852.768,792.774,85
22.03.20132.787,272.803,962.783,692.800,81
25.03.20132.810,752.816,552.778,782.789,45
26.03.20132.803,232.807,182.796,392.806,5
27.03.20132.786,662.811,792.783,862.809,98
28.03.20132.809,492.820,672.804,532.818,69
01.04.20132.819,782.821,482.789,762.797,07
02.04.20132.8092.828,642.808,722.820,62
03.04.20132.821,972.825,282.787,272.795,04
04.04.20132.794,412.800,592.779,342.794,92
05.04.20132.749,642.774,542.744,262.771,75
08.04.20132.772,32.786,132.764,342.786,13
09.04.20132.793,862.815,072.780,22.804,67
10.04.20132.812,512.862,322.811,852.859,21
11.04.20132.850,392.863,662.848,032.859,07
12.04.20132.854,472.857,352.834,462.856,48
15.04.20132.841,262.849,162.796,392.797,47
16.04.20132.815,652.839,382.810,022.838,41
17.04.20132.811,332.812,462.765,452.781,98
18.04.20132.787,972.788,192.730,972.741,95
19.04.20132.743,42.785,652.743,42.780,46
22.04.20132.791,772.818,732.780,822.810,07
23.04.20132.824,972.845,42.810,762.835,37
24.04.20132.827,352.844,952.821,82.834,12
25.04.20132.841,982.860,692.841,022.848,66
26.04.20132.842,212.848,532.828,882.840,55
29.04.20132.849,542.877,082.849,042.866,95
30.04.20132.869,132.887,872.859,942.887,44
01.05.20132.885,352.892,262.868,762.873,35
02.05.20132.877,562.916,32.877,262.911,14
03.05.20132.938,742.952,222.937,242.944,59
06.05.20132.948,92.959,632.947,472.955,36
07.05.20132.960,082.961,762.942,252.952,88
08.05.20132.952,312.969,662.946,792.968,24
09.05.20132.960,552.980,362.955,72.961,12
10.05.20132.967,072.981,022.962,692.981,02
13.05.20132.972,962.989,72.971,732.982,09
14.05.20132.981,893.005,022.981,892.996,05
15.05.20132.990,393.004,522.982,773.002,62
16.05.20133.005,053.019,042.997,472.999,34
17.05.20133.017,793.028,963.005,253.028,96
20.05.20133.019,283.032,863.011,953.020,97
21.05.20133.019,93.036,713.011,513.026,45
22.05.20133.027,453.053,512.984,842.999,13
23.05.20132.967,933.002,552.966,652.991,45
24.05.20132.971,362.991,262.965,32.991,02
28.05.20133.024,383.0373.002,223.011,94
29.05.20132.996,983.006,92.979,92.994,82
30.05.20132.998,993.026,362.998,773.011,83
31.05.20133.001,693.023,112.981,762.981,76
03.06.20132.984,592.990,82.950,872.990,79
04.06.20132.993,063.007,32.962,222.973,69
05.06.20132.961,672.975,832.933,222.937,14
06.06.20132.940,872.950,32.911,942.950,3
07.06.20132.960,92.993,132.955,12.990,87
10.06.20132.995,033.004,672.985,52.990,49
11.06.20132.959,442.987,852.952,072.959,84
12.06.20132.977,682.978,762.921,882.926,14
13.06.20132.924,892.968,982.914,22.962,9
14.06.20132.958,872.966,132.939,682.943,86
17.06.20132.967,332.988,592.956,922.971,26
18.06.20132.974,923.001,892.974,612.996,09
19.06.20132.998,093.000,222.959,52.959,5
20.06.20132.927,632.938,12.882,452.890,33
21.06.20132.887,072.898,42.853,692.877,94
24.06.20132.852,652.869,922.825,182.848,2
25.06.20132.874,662.880,932.851,992.866,5
26.06.20132.892,432.899,582.883,962.893,85
27.06.20132.909,882.924,342.905,32.906,84
28.06.20132.896,72.927,492.891,572.909,6
01.07.20132.933,482.9512.924,262.927,35
02.07.20132.924,792.945,932.913,482.929,63
03.07.20132.918,952.953,852.916,272.941,41
05.07.20132.958,262.963,822.934,222.963,22
08.07.20132.976,612.978,822.955,372.966,13
09.07.20132.981,12.989,932.966,682.984,32
10.07.20132.981,223.004,282.981,093.000,66
11.07.20133.032,093.060,673.030,393.059,46
12.07.20133.061,893.079,073.054,033.079,07
15.07.20133.077,023.082,253.068,033.079,85
16.07.20133.083,573.085,23.069,173.077,47
17.07.20133.084,943.090,893.075,963.085,28
18.07.20133.081,343.091,213.071,893.077,82
19.07.20133.043,063.049,753.035,993.044,93
22.07.20133.061,53.061,553.044,763.055,23
23.07.20133.059,153.059,373.029,073.031,4
24.07.20133.060,483.060,633.034,623.041,16
25.07.20133.054,173.063,763.040,253.061,67
26.07.20133.046,123.076,233.044,383.076,23
29.07.20133.067,483.083,343.062,913.068,95
30.07.20133.080,23.099,383.076,393.085,33
31.07.20133.094,823.110,013.087,473.090,19
01.08.20133.113,223.128,673.111,283.126,3
02.08.20133.125,493.143,523.118,043.143,52
05.08.20133.136,773.145,253.133,523.143,19
06.08.20133.136,153.141,053.111,53.122,2
07.08.20133.117,133.123,923.096,413.118,69
08.08.20133.134,063.137,673.111,363.130,12
09.08.20133.124,743.136,73.109,863.118,57
12.08.20133.107,063.130,613.106,253.125,92
13.08.20133.130,083.149,243.106,273.141,06
14.08.20133.141,983.144,433.125,413.129,45
15.08.20133.089,343.092,273.068,083.076,23
16.08.20133.076,833.090,693.070,433.073,91
19.08.20133.074,383.101,023.069,473.069,76
20.08.20133.077,153.096,423.073,053.082,17
21.08.20133.073,243.098,623.061,423.071,47
22.08.20133.085,613.103,643.085,423.101,82
23.08.20133.126,253.127,053.112,873.124,27
26.08.20133.127,013.147,873.118,523.122,67
27.08.20133.086,173.102,273.053,263.059,58
28.08.20133.060,963.085,683.060,543.072,17
29.08.20133.065,873.109,073.065,873.093,36
30.08.20133.095,173.095,443.063,073.073,81
03.09.20133.097,653.112,423.077,133.091,76
04.09.20133.100,283.128,83.092,963.124,54
05.09.20133.127,073.138,063.125,383.129,94
06.09.20133.140,983.148,993.098,023.133,38
09.09.20133.146,023.174,873.146,023.169,93
10.09.20133.186,533.189,243.173,113.185,07
11.09.20133.163,773.180,373.159,313.179,86
12.09.20133.179,63.186,33.170,143.175,57
13.09.20133.180,453.182,113.161,653.178,27
16.09.20133.203,193.204,593.163,133.168,69
17.09.20133.177,783.195,153.176,583.190,83
18.09.20133.198,453.235,723.190,013.231,31
19.09.20133.240,933.245,123.231,683.237,61
20.09.20133.244,443.248,523.224,733.224,73
23.09.20133.242,323.243,433.205,53.219,34
24.09.20133.226,233.236,843.209,393.218,66
25.09.20133.221,213.226,623.202,753.208,55
26.09.20133.222,983.240,993.221,173.234,04
27.09.20133.217,443.235,293.210,83.230,3
30.09.20133.190,43.229,453.186,863.218,2
01.10.20133.220,923.254,333.220,923.253,05
02.10.20133.231,573.256,713.228,443.253,25
03.10.20133.247,853.254,913.197,363.213,83
04.10.20133.214,053.246,163.212,013.242,57
07.10.20133.215,773.240,113.213,013.215,69
08.10.20133.217,153.217,153.152,263.153,87
09.10.20133.161,353.161,763.117,693.142,54
10.10.20133.179,263.216,033.178,673.210,84
11.10.20133.203,493.237,013.201,933.233,83
14.10.20133.213,383.257,193.212,053.256,02
15.10.20133.253,963.269,973.241,353.244,66
16.10.20133.261,483.283,183.258,83.281,67
17.10.20133.265,913.301,63.264,233.301,28
18.10.20133.330,613.355,633.321,783.353,88
21.10.20133.361,763.369,743.351,053.361,18
22.10.20133.374,173.384,353.344,183.366,93
23.10.20133.348,63.355,473.330,23.346,05
24.10.20133.347,973.367,393.344,063.362,37
25.10.20133.394,153.400,043.368,583.383,83
28.10.20133.382,173.390,473.370,43.382,68
29.10.20133.397,883.399,093.375,573.391,75
30.10.20133.402,493.408,283.372,233.385,38
31.10.20133.378,513.400,43.367,763.377,73
01.11.20133.392,323.394,913.364,653.379,76
04.11.20133.388,693.390,183.374,383.384,75
05.11.20133.372,953.395,933.361,913.388,82
06.11.20133.396,483.401,273.374,283.385,38
07.11.20133.386,363.389,23.318,393.321,41
08.11.20133.333,923.366,843.324,73.366,84
11.11.20133.359,833.369,893.350,743.362,98
12.11.20133.351,253.370,363.348,853.365,23
13.11.20133.346,453.405,63.346,413.405,56
14.11.20133.393,253.418,563.390,383.415,14
15.11.20133.419,773.422,583.409,013.422,58
18.11.20133.423,473.429,23.383,443.388,87
19.11.20133.385,823.400,643.371,63.378,13
20.11.20133.386,063.397,693.359,313.367,17
21.11.20133.382,53.404,953.380,653.402,73
22.11.20133.409,523.422,133.406,43.422,02
25.11.20133.433,923.437,493.420,363.427,49
26.11.20133.429,643.455,543.422,473.445,76
27.11.20133.454,813.471,653.451,963.470,48
29.11.20133.481,313.495,973.481,313.487,82
02.12.20133.496,193.501,073.476,683.481,15
03.12.20133.478,993.487,023.465,353.479,34
04.12.20133.463,723.493,13.453,223.483,01
05.12.20133.484,273.489,083.468,843.477,73
06.12.20133.511,063.511,13.485,743.504,26
09.12.20133.515,673.524,013.511,283.516,17
10.12.20133.510,713.520,733.507,423.514,2
11.12.20133.514,243.519,223.464,43.468,99
12.12.20133.471,93.478,943.457,963.460,29
13.12.20133.476,883.477,833.449,743.456,4
16.12.20133.470,433.494,413.470,113.475,79
17.12.20133.474,733.482,343.461,073.469,32
18.12.20133.468,153.510,523.422,863.509,63
19.12.20133.499,813.502,233.483,033.498,63
20.12.20133.502,463.540,973.502,293.531,19
23.12.20133.563,193.570,283.552,293.569,4
24.12.20133.570,523.574,513.564,593.572,8
26.12.20133.579,623.586,723.572,13.584,58
27.12.20133.589,123.591,313.571,053.574,02
30.12.20133.570,863.574,23.559,373.570,08
31.12.20133.576,243.5923.575,253.592