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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6.992,3253
KAPANIŞ 6.988,601

En Düşük

DÜŞÜK 5.895,12

En Yüksek

YÜKSEK 7.700,56
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20186.431,596.513,026.417,756.511,34
03.01.20186.520,036.579,256.519,266.575,8
04.01.20186.595,756.603,176.576,926.584,58
05.01.20186.613,126.654,986.605,036.653,29
08.01.20186.651,686.680,326.649,26.676,63
09.01.20186.692,876.696,126.658,276.677,94
10.01.20186.640,666.663,516.619,356.662,66
11.01.20186.675,696.708,496.664,746.708,49
12.01.20186.699,326.763,986.695,526.758,54
16.01.20186.807,856.835,796.719,116.737,14
17.01.20186.767,856.820,046.738,456.810,28
18.01.20186.804,596.826,796.784,726.811,38
19.01.20186.829,046.843,246.801,596.834,33
22.01.20186.829,556.906,286.822,856.906,28
23.01.20186.928,276.969,46.926,376.963,46
24.01.20186.975,386.992,916.880,686.919,35
25.01.20186.965,016.967,66.894,846.916,3
26.01.20186.956,667.022,976.941,487.022,97
29.01.20187.000,687.020,646.974,76.988,32
30.01.20186.910,396.958,796.894,636.930,73
31.01.20186.972,816.983,616.915,486.949,99
01.02.20186.910,576.970,766.879,026.901,5
02.02.20186.866,386.889,076.756,546.760,29
05.02.20186.687,476.807,966.495,396.495,92
06.02.20186.378,66.673,416.370,486.665,98
07.02.20186.632,986.716,256.581,386.582,02
08.02.20186.595,816.606,056.304,186.306,1
09.02.20186.395,166.453,436.164,436.412,68
12.02.20186.477,046.565,286.424,36.523,85
13.02.20186.482,776.567,626.478,416.553,86
14.02.20186.523,266.684,156.520,396.675,03
15.02.20186.734,346.795,926.665,926.794,92
16.02.20186.778,286.840,66.758,516.770,66
20.02.20186.742,156.8386.740,486.779,69
21.02.20186.808,66.879,476.759,226.759,26
22.02.20186.793,086.826,016.744,056.761,85
23.02.20186.816,436.897,536.789,026.896,6
26.02.20186.933,826.989,366.927,466.989,1
27.02.20186.984,837.003,136.900,356.900,35
28.02.20186.945,26.964,166.854,426.854,42
01.03.20186.862,946.892,386.687,446.750,54
02.03.20186.661,916.820,376.645,036.811,04
05.03.20186.777,636.901,636.753,836.881,28
06.03.20186.919,796.937,036.872,066.913,02
07.03.20186.855,576.935,486.850,916.929,39
08.03.20186.955,856.9716.931,356.966,43
09.03.20187.014,847.101,317.007,37.101,18
12.03.20187.122,477.156,257.108,047.131,12
13.03.20187.172,257.186,097.025,837.046,51
14.03.20187.077,857.084,077.012,577.040,98
15.03.20187.050,667.075,557.010,017.030,97
16.03.20187.058,127.061,677.011,697.019,95
19.03.20186.945,976.949,026.806,166.864,88
20.03.20186.871,096.902,236.845,856.885,92
21.03.20186.863,296.930,76.828,886.853,45
22.03.20186.763,946.809,946.679,356.682,26
23.03.20186.683,196.708,586.507,846.508,09
26.03.20186.644,46.760,656.538,796.753,83
27.03.20186.791,396.793,56.479,566.529,84
28.03.20186.488,026.559,886.410,046.460,81
29.03.20186.493,516.640,766.435,676.581,13
02.04.20186.528,236.560,966.322,66.390,84
03.04.20186.448,056.485,276.343,96.458,83
04.04.20186.326,546.578,566.326,546.560,06
05.04.20186.619,226.632,216.550,286.594,84
06.04.20186.514,486.587,366.402,036.433,21
09.04.20186.488,486.604,266.466,046.472,34
10.04.20186.585,526.639,976.534,896.615,87
11.04.20186.578,846.650,296.574,886.583,44
12.04.20186.627,326.682,696.618,816.656,26
13.04.20186.696,026.703,316.598,346.628,34
16.04.20186.675,926.699,766.633,086.675,18
17.04.20186.738,656.834,316.729,796.816,37
18.04.20186.824,586.856,966.788,326.833,21
19.04.20186.793,076.815,046.749,076.774,89
20.04.20186.754,676.757,686.642,836.667,75
23.04.20186.699,166.721,656.613,556.648,8
24.04.20186.680,886.688,896.464,746.509,05
25.04.20186.514,326.540,766.426,576.513,94
26.04.20186.606,616.673,656.579,126.649,65
27.04.20186.748,596.750,786.619,266.656,35
30.04.20186.669,446.712,56.593,66.605,57
01.05.20186.592,936.685,416.578,266.681,96
02.05.20186.694,526.715,966.637,966.644,48
03.05.20186.608,76.667,296.539,866.643,48
04.05.20186.618,76.783,366.612,396.769,12
07.05.20186.803,456.846,466.796,056.821,87
08.05.20186.813,916.830,876.770,36.815,48
09.05.20186.830,546.895,936.807,46.893,21
10.05.20186.909,186.966,936.906,776.963,55
11.05.20186.948,876.969,36.923,616.952,56
14.05.20186.977,357.008,266.954,646.964,37
15.05.20186.909,326.912,046.852,736.888,54
16.05.20186.892,896.944,546.891,656.929,97
17.05.20186.905,756.952,986.869,396.901,63
18.05.20186.876,656.897,916.857,586.866,25
21.05.20186.920,326.948,276.876,356.905,53
22.05.20186.934,76.947,436.883,756.893,62
23.05.20186.847,276.954,76.846,946.953,63
24.05.20186.951,526.963,686.882,576.949,7
25.05.20186.951,476.982,526.941,856.960,92
29.05.20186.928,56.964,656.887,126.926,54
30.05.20186.955,596.987,636.938,026.976,37
31.05.20186.969,937.016,426.955,996.967,73
01.06.20187.010,087.084,847.008,027.083,93
04.06.20187.099,57.146,767.099,097.143,57
05.06.20187.162,417.179,827.137,137.166,75
06.06.20187.180,247.212,457.140,927.210,08
07.06.20187.212,437.212,437.115,867.152,83
08.06.20187.121,767.161,927.100,737.152,62
11.06.20187.149,657.187,457.146,097.168,48
12.06.20187.181,677.214,497.173,767.209,18
13.06.20187.219,587.261,177.193,027.205,26
14.06.20187.233,77.291,317.233,77.279,59
15.06.20187.245,167.268,847.220,977.255,76
18.06.20187.201,187.256,437.186,167.251,41
19.06.20187.158,87.229,997.138,027.228,04
20.06.20187.264,857.309,997.256,877.280,7
21.06.20187.304,057.308,267.203,937.217,49
22.06.20187.239,727.239,757.177,467.197,51
25.06.20187.131,057.144,286.976,967.038,17
26.06.20187.061,237.108,457.040,067.068,2
27.06.20187.096,67.128,776.968,36.969,67
28.06.20186.963,377.055,256.950,237.031,6
29.06.20187.071,497.101,837.031,47.040,8
02.07.20186.979,547.099,276.969,167.097,82
03.07.20187.121,717.122,457.009,517.014,55
05.07.20187.0647.105,547.025,247.101,05
06.07.20187.114,177.2177.106,17.207,33
09.07.20187.251,187.277,587.221,327.276
10.07.20187.287,057.297,797.257,497.282,6
11.07.20187.221,667.271,127.220,237.243,98
12.07.20187.276,387.368,717.274,167.366,25
13.07.20187.372,287.387,747.348,967.375,82
16.07.20187.381,037.390,647.346,347.357,9
17.07.20187.291,487.418,437.288,37.403,89
18.07.20187.407,257.411,257.368,367.390,13
19.07.20187.364,667.388,997.344,337.352,36
20.07.20187.379,137.398,597.343,377.350,23
23.07.20187.335,427.376,827.301,347.371,78
24.07.20187.455,517.475,997.375,747.406,25
25.07.20187.406,17.511,397.405,637.508,59
26.07.20187.404,567.430,127.385,727.400,75
27.07.20187.443,247.443,247.255,327.296,78
30.07.20187.292,727.299,077.158,787.193,1
31.07.20187.219,677.272,967.179,417.231,98
01.08.20187.269,27.294,87.234,647.272,89
02.08.20187.221,357.380,567.221,357.372,15
03.08.20187.389,367.395,497.356,337.395,49
06.08.20187.390,827.439,557.381,587.438,99
07.08.20187.459,327.478,967.443,887.462,65
08.08.20187.454,427.486,217.435,777.469,54
09.08.20187.467,517.498,377.458,577.466,96
10.08.20187.409,057.436,697.382,837.408,3
13.08.20187.420,187.468,827.398,537.401,17
14.08.20187.430,457.455,427.3907.447,17
15.08.20187.385,677.409,487.308,527.354,66
16.08.20187.409,617.422,837.361,887.374,29
17.08.20187.352,637.394,947.312,657.377,54
20.08.20187.393,587.395,757.343,477.371,42
21.08.20187.393,467.441,427.388,377.397,23
22.08.20187.379,847.434,487.374,697.424,6
23.08.20187.420,317.465,877.405,47.413,84
24.08.20187.443,717.489,547.442,997.485,4
27.08.20187.527,377.560,767.512,027.559,13
28.08.20187.580,857.588,727.556,717.570,25
29.08.20187.585,137.661,957.583,527.660,18
30.08.20187.645,117.691,17.619,737.642,67
31.08.20187.634,447.676,467.628,547.654,55
04.09.20187.629,347.643,457.581,357.622,32
05.09.20187.600,957.607,187.498,387.523,26
06.09.20187.527,227.532,37.405,327.453,17
07.09.20187.402,197.489,47.400,997.430,26
10.09.20187.466,767.473,757.410,747.447,68
11.09.20187.415,097.519,457.401,727.507,87
12.09.20187.493,387.501,247.422,917.488,06
13.09.20187.535,237.578,767.531,667.561,69
14.09.20187.575,387.581,37.515,047.545,5
17.09.20187.522,597.533,927.427,797.434,73
18.09.20187.440,867.531,27.436,537.494,4
19.09.20187.498,247.513,347.441,567.490,32
20.09.20187.534,027.582,437.523,877.569,03
21.09.20187.587,397.603,867.522,127.531,07
24.09.20187.477,457.554,957.447,237.548,75
25.09.20187.552,027.568,177.525,197.563,19
26.09.20187.563,967.637,627.553,267.563,09
27.09.20187.600,357.657,87.596,967.629,57
28.09.20187.612,657.649,37.598,697.627,65
01.10.20187.6737.700,567.627,477.645,45
02.10.20187.632,377.685,367.610,257.628,28
03.10.20187.663,097.676,97.625,67.637,43
04.10.20187.603,017.608,247.436,267.490
05.10.20187.482,047.510,457.327,447.399,01
08.10.20187.356,547.415,547.267,027.352,82
09.10.20187.352,447.430,367.339,867.371,62
10.10.20187.319,817.329,247.042,067.044,5
11.10.20187.013,487.120,16.892,896.964,03
12.10.20187.150,217.179,047.019,897.157,21
15.10.20187.129,317.144,167.047,477.068,67
16.10.20187.141,677.291,267.133,297.276,43
17.10.20187.3107.311,857.205,767.278,63
18.10.20187.250,927.251,547.081,897.116,09
19.10.20187.169,457.227,967.080,747.107,23
22.10.20187.146,037.193,727.088,97.141,21
23.10.20187.002,697.149,136.933,567.118,67
24.10.20187.101,857.117,346.777,476.789,15
25.10.20186.891,277.063,926.866,757.016,39
26.10.20186.804,696.976,946.743,786.852,4
29.10.20186.954,696.973,196.574,756.713,9
30.10.20186.673,846.816,276.652,536.810,12
31.10.20186.933,117.030,516.924,096.967,1
01.11.20186.980,797.071,846.932,217.069,17
02.11.20187.042,37.085,276.909,076.965,29
05.11.20186.946,156.952,936.859,86.937,09
06.11.20186.939,137.024,786.9286.988,85
07.11.20187.068,57.205,967.057,717.203,13
08.11.20187.176,197.192,327.125,147.158,59
09.11.20187.095,457.104,396.982,897.039,15
12.11.20186.990,376.998,86.819,386.829,1
13.11.20186.858,596.951,446.811,686.830,91
14.11.20186.896,26.916,096.736,186.769,87
15.11.20186.750,636.908,836.702,426.890,45
16.11.20186.823,036.898,136.797,436.867,02
19.11.20186.832,256.841,446.623,376.642,92
20.11.20186.475,686.614,016.442,366.526,96
21.11.20186.608,126.639,376.566,316.575,66
23.11.20186.525,026.591,566.524,556.527,35
26.11.20186.616,796.679,916.590,896.678,34
27.11.20186.639,396.715,416.609,086.701,04
28.11.20186.756,136.914,796.713,296.913,33
29.11.20186.890,846.938,026.839,456.892,4
30.11.20186.902,246.951,136.872,296.949,01
03.12.20187.106,847.1077.013,27.062,13
04.12.20187.026,817.045,686.785,856.795,21
06.12.20186.652,136.840,56.630,826.838,85
07.12.20186.806,636.849,386.594,546.613,27
10.12.20186.603,366.710,396.534,336.682,74
11.12.20186.782,416.788,476.650,836.704,24
12.12.20186.800,556.867,666.761,786.763,96
13.12.20186.805,76.833,786.724,046.767,97
14.12.20186.679,916.710,416.585,316.594,96
17.12.20186.5716.621,636.399,556.448,39
18.12.20186.503,126.551,046.434,66.491,52
19.12.20186.480,316.575,396.284,726.342,97
20.12.20186.312,726.380,976.161,856.243,19
21.12.20186.293,056.308,316.013,986.046,56
24.12.20185.994,086.075,175.895,125.899,35
26.12.20185.969,086.263,825.921,866.262,77
27.12.20186.168,66.291,996.043,456.288,3
28.12.20186.326,626.388,366.233,696.285,27
31.12.20186.354,846.365,396.273,946.329,96