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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.271,3071
KAPANIŞ 10.279,14

En Düşük

DÜŞÜK 6.771,91

En Yüksek

YÜKSEK 12.925,53
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20208.802,228.873,638.786,98.872,22
03.01.20208.755,178.843,658.755,178.793,9
06.01.20208.713,898.849,988.713,898.848,52
07.01.20208.857,148.872,478.821,688.846,45
08.01.20208.845,458.953,558.834,948.912,37
09.01.20208.990,049.004,558.938,538.989,63
10.01.20209.021,889.024,878.951,838.966,64
13.01.20209.007,949.071,538.991,359.070,65
14.01.20209.068,029.080,169.020,929.033,42
15.01.20209.039,319.078,879.008,959.035,67
16.01.20209.088,089.126,079.066,319.125
17.01.20209.159,489.176,479.118,989.173,73
21.01.20209.145,649.187,429.141,789.166,63
22.01.20209.212,359.242,489.179,279.188,57
23.01.20209.186,149.221,139.145,239.216,98
24.01.20209.266,359.272,379.101,449.141,47
27.01.20208.913,169.001,448.910,978.952,18
28.01.20209.013,239.111,328.994,289.090,93
29.01.20209.141,529.153,089.067,299.101,61
30.01.20209.038,929.140,699.019,729.136,09
31.01.20209.169,919.170,228.961,598.991,51
03.02.20209.033,529.148,59.031,079.126,23
04.02.20209.256,949.352,969.224,869.334,06
05.02.20209.441,349.442,759.311,889.367,48
06.02.20209.395,699.448,729.357,869.445,92
07.02.20209.397,779.453,249.376,919.401,1
10.02.20209.373,29.517,749.373,29.516,84
11.02.20209.567,819.600,059.493,639.517,86
12.02.20209.569,829.615,99.552,039.613,2
13.02.20209.540,679.636,419.532,749.595,7
14.02.20209.613,889.634,759.583,089.623,58
18.02.20209.567,279.647,729.567,279.629,8
19.02.20209.683,949.736,579.676,079.718,73
20.02.20209.696,669.714,239.513,239.627,83
21.02.20209.582,549.5949.406,389.446,69
24.02.20209.055,39.194,919.028,879.079,63
25.02.20209.167,339.183,788.807,118.834,87
26.02.20208.883,019.032,878.813,928.873,76
27.02.20208.632,548.786,688.430,538.436,67
28.02.20208.133,858.490,478.133,858.461,83
02.03.20208.569,918.879,398.446,58.877,98
03.03.20208.892,689.000,468.516,588.594,49
04.03.20208.745,648.952,118.669,768.949,28
05.03.20208.713,198.864,198.613,918.671,66
06.03.20208.395,958.571,888.319,98.530,34
09.03.20207.912,148.241,777.912,147.948,03
10.03.20208.213,978.376,447.942,138.372,27
11.03.20208.166,268.224,737.900,998.006,12
12.03.20207.452,767.808,317.255,617.263,65
13.03.20207.683,047.998,517.301,887.995,26
16.03.20207.502,267.563,456.993,617.020,38
17.03.20207.198,537.550,136.959,157.473,95
18.03.20207.023,867.336,886.837,537.175,18
19.03.20207.190,217.514,137.037,477.288,52
20.03.20207.391,227.487,836.969,776.994,29
23.03.20206.952,717.145,296.771,917.006,92
24.03.20207.348,997.555,917.304,397.553,82
25.03.20207.543,967.777,617.390,417.469,62
26.03.20207.549,837.913,117.549,837.897,13
27.03.20207.657,447.817,747.580,227.588,37
30.03.20207.678,837.902,097.651,437.889,01
31.03.20207.855,748.011,67.765,457.813,5
01.04.20207.582,787.701,687.423,977.486,29
02.04.20207.445,887.641,867.432,287.635,66
03.04.20207.631,577.673,497.439,787.528,11
06.04.20207.819,068.110,667.763,098.081,66
07.04.20208.287,488.305,598.043,078.049,31
08.04.20208.134,38.254,418.058,418.229,54
09.04.20208.284,318.334,238.167,938.238,53
13.04.20208.209,688.338,158.158,588.332,74
14.04.20208.489,278.708,558.470,748.692,16
15.04.20208.548,478.666,248.500,568.591,96
16.04.20208.689,098.793,358.605,518.757,83
17.04.20208.876,668.879,248.704,388.832,41
20.04.20208.742,548.855,188.725,328.726,51
21.04.20208.639,748.663,098.359,848.403
22.04.20208.575,578.708,488.550,618.664,63
23.04.20208.693,738.796,498.624,638.641,5
24.04.20208.666,578.791,368.599,998.786,6
27.04.20208.865,588.887,628.803,888.837,66
28.04.20208.913,288.918,388.668,678.677,6
29.04.20208.871,049.025,828.8328.982,76
30.04.20209.005,249.023,038.920,429.000,51
01.05.20208.791,888.887,588.688,588.718,18
04.05.20208.683,948.840,338.665,48.834,11
05.05.20208.922,399.0318.900,578.930,62
06.05.20208.997,029.065,588.950,898.984,86
07.05.20209.104,679.136,189.045,239.101,88
08.05.20209.165,79.224,499.126,979.220,35
11.05.20209.155,219.346,279.155,219.298,92
12.05.20209.326,069.354,459.109,099.112,45
13.05.20209.123,699.209,498.890,169.000,08
14.05.20208.946,459.097,758.860,779.094,43
15.05.20208.976,299.157,468.958,089.152,64
18.05.20209.281,369.367,549.248,789.331,93
19.05.20209.326,289.422,99.296,259.298,54
20.05.20209.415,259.498,289.412,839.485,02
21.05.20209.487,639.515,059.361,839.377,99
22.05.20209.363,689.421,939.325,079.413,99
26.05.20209.570,539.570,539.379,99.389,98
27.05.20209.366,639.445,069.182,459.442,05
28.05.20209.404,839.568,899.391,849.416,71
29.05.20209.440,649.573,559.379,939.555,52
01.06.20209.526,439.609,389.515,349.598,89
02.06.20209.603,189.660,089.511,889.657,31
03.06.20209.689,729.729,699.648,939.704,69
04.06.20209.672,179.741,979.577,719.629,66
05.06.20209.673,099.846,639.659,459.824,39
08.06.20209.805,699.904,529.753,879.901,52
09.06.20209.861,1810.006,99.8599.967,17
10.06.202010.037,9810.155,210.022,4410.094,26
11.06.20209.907,569.978,199.586,259.588,48
12.06.20209.785,589.849,019.499,19.663,77
15.06.20209.517,149.809,419.489,589.776,89
16.06.20209.983,6510.010,899.801,459.949,37
17.06.20209.998,8610.058,659.952,59.982,48
18.06.20209.972,3510.018,569.942,1110.012,05
19.06.202010.104,6310.121,679.937,8110.008,64
22.06.202010.00910.134,649.989,4910.130,33
23.06.202010.192,4210.306,910.172,0710.209,82
24.06.202010.183,7710.232,429.943,2410.002,7
25.06.202010.003,510.110,299.901,2110.101,83
26.06.202010.087,0810.093,989.837,749.849,36
29.06.20209.850,559.965,089.742,899.961,16
30.06.20209.970,2110.185,359.956,8310.156,85
01.07.202010.160,4110.321,7710.142,7510.279,25
02.07.202010.386,3810.432,5510.328,7810.341,89
06.07.202010.487,710.625,110.485,8110.604,06
07.07.202010.595,9410.704,9310.516,6310.524,01
08.07.202010.594,4110.669,1310.528,8210.666,7
09.07.202010.745,8710.785,9610.574,9710.754,59
10.07.202010.751,7710.842,7810.639,4810.836,33
13.07.202010.951,5411.069,2610.574,5610.602,21
14.07.202010.502,8510.701,8810.370,7910.689,52
15.07.202010.752,1110.780,410.570,9610.701,68
16.07.202010.589,8610.658,910.495,0910.626,46
17.07.202010.651,5910.680,710.558,7810.645,22
20.07.202010.672,9610.971,5210.621,910.952,08
21.07.202011.015,5411.017,4310.800,8710.833,07
22.07.202010.850,9210.910,2410.776,2410.870,75
23.07.202010.853,1610.885,3810.531,2110.580,59
24.07.202010.389,5310.543,4210.313,9410.483,13
27.07.202010.547,1110.689,5510.527,6410.674,38
28.07.202010.644,3410.662,1910.527,4310.532,5
29.07.202010.602,410.694,8810.587,1910.662,98
30.07.202010.578,6210.737,0310.531,7910.715,51
31.07.202010.886,3610.908,3410.707,410.905,88
03.08.202011.018,0211.085,510.997,6711.055,08
04.08.202011.048,511.097,8511.002,5511.096,54
05.08.202011.107,2411.141,6911.077,711.125,44
06.08.202011.116,4911.282,2311.090,511.267,08
07.08.202011.235,2311.276,311.044,611.139,39
10.08.202011.153,5111.159,3810.941,8711.085,17
11.08.202011.039,6811.090,9210.855,0610.876,08
12.08.202010.972,0711.190,2610.970,8711.157,72
13.08.202011.174,6411.271,2211.139,6411.178,37
14.08.202011.187,8211.213,2711.106,9311.164,45
17.08.202011.231,9711.306,4711.228,1411.288,57
18.08.202011.339,7611.421,111.279,0811.399,03
19.08.202011.397,2311.440,2211.303,411.318,64
20.08.202011.277,0511.497,1811.268,4611.477,05
21.08.202011.476,8511.574,7911.461,5311.555,16
24.08.202011.703,3411.728,0911.535,5511.626,17
25.08.202011.610,5811.723,9511.580,8911.721,81
26.08.202011.779,3511.979,6511.76811.971,94
27.08.202011.997,8912.047,9911.842,8411.926,16
28.08.202011.992,6812.018,1411.928,6911.995,85
31.08.202012.017,4612.167,4612.000,1112.110,7
01.09.202012.203,3612.300,4412.132,7812.292,86
02.09.202012.417,4512.439,4812.176,1812.420,54
03.09.202012.195,7512.23511.662,1111.771,37
04.09.202011.686,2411.846,1811.145,9911.622,13
08.09.202011.143,9111.400,4611.055,1611.068,26
09.09.202011.308,2511.480,3711.197,1311.395,85
10.09.202011.501,4311.566,3411.095,9411.154,12
11.09.202011.251,1911.280,4110.945,2211.087,4
14.09.202011.250,811.363,2511.192,8211.277,76
15.09.202011.432,9411.495,411.367,211.438,87
16.09.202011.467,911.486,0911.242,9611.247,6
17.09.202010.965,7411.160,0410.936,811.080,95
18.09.202011.147,811.153,9710.769,410.936,98
21.09.202010.768,0110.984,7610.677,8510.980,22
22.09.202011.082,0911.207,0810.943,2611.186,37
23.09.202011.167,2211.179,5910.806,0510.833,33
24.09.202010.746,3511.026,4310.728,4110.896,47
25.09.202010.910,511.177,7310.851,6811.151,13
28.09.202011.332,3211.369,411.243,2411.364,45
29.09.202011.354,711.396,2211.305,7911.322,95
30.09.202011.328,5511.535,0111.328,5511.418,06
01.10.202011.554,9611.606,7311.488,611.583,2
02.10.202011.328,8511.479,0811.225,1711.255,69
05.10.202011.345,2411.512,0611.336,0711.509,06
06.10.202011.476,6811.536,4211.256,2611.291,27
07.10.202011.412,6511.519,5511.382,4811.503,19
08.10.202011.576,4411.582,7811.510,2411.550,94
09.10.202011.615,5711.727,611.600,8611.725,85
12.10.202011.900,1212.204,7511.880,2312.088,11
13.10.202012.131,0712.187,7812.032,7512.083,17
14.10.202012.105,112.159,2111.913,5711.985,36
15.10.202011.767,2711.928,6311.765,4911.898,57
16.10.202011.952,1212.034,1311.824,1411.852,17
19.10.202011.913,0111.962,4711.606,4811.634,35
20.10.202011.679,0811.801,3911.613,7611.677,84
21.10.202011.686,1911.789,4611.646,4711.665,37
22.10.202011.712,6411.739,2211.529,7311.662,91
23.10.202011.680,7211.693,0111.569,0911.692,57
26.10.202011.584,1711.708,0811.360,7311.504,52
27.10.202011.560,8611.633,4911.503,111.598,95
28.10.202011.400,4811.426,111.136,111.142,76
29.10.202011.214,3311.467,3711.187,0811.350,74
30.10.202011.265,711.293,7610.960,0211.052,95
02.11.202011.152,4811.222,5210.957,1111.084,76
03.11.202011.155,8511.356,0811.115,5511.279,91
04.11.202011.627,7611.846,4611.564,9111.777,02
05.11.202012.021,7712.117,0411.977,0712.078,07
06.11.202012.044,2912.116,9111.895,512.091,35
09.11.202012.194,7112.268,6611.818,2411.830,39
10.11.202011.704,4611.761,9511.512,4611.624,29
11.11.202011.734,8111.904,1311.714,3211.892,93
12.11.202011.924,1511.976,8911.786,0911.827,14
13.11.202011.910,6211.957,0911.808,9511.937,84
16.11.202011.925,3612.035,511.891,8512.013,38
17.11.202012.030,2712.047,1311.964,211.977,49
18.11.202011.963,3612.027,1511.892,5411.894,71
19.11.202011.863,1212.000,2911.842,6611.985,43
20.11.202011.97612.017,4211.903,5711.906,44
23.11.202011.959,8912.001,8311.817,5311.905,94
24.11.202011.952,712.094,1611.878,3112.079,81
25.11.202012.112,1112.174,9912.081,5112.152,22
27.11.202012.220,3712.306,7112.214,4412.258,21
30.11.202012.278,7812.299,6112.090,9312.268,32
01.12.202012.387,6212.510,0212.338,3612.455,33
02.12.202012.390,5812.472,2512.318,2712.456,41
03.12.202012.469,1612.538,9212.445,3612.467,13
04.12.202012.479,9112.531,2112.450,5112.528,48
07.12.202012.523,5712.61012.523,1212.596,47
08.12.202012.574,8412.651,3512.504,9712.635,72
09.12.202012.626,9712.643,2412.311,312.364,64
10.12.202012.268,4712.447,8512.226,1312.401,74
11.12.202012.327,0712.378,6112.236,812.375,41
14.12.202012.427,8612.544,3112.426,2512.462,21
15.12.202012.565,2812.596,8412.467,5712.595,92
16.12.202012.607,8712.698,1112.568,7112.668,16
17.12.202012.741,6412.760,9712.685,9812.752,06
18.12.202012.786,9212.793,4712.611,2212.738,18
21.12.202012.575,612.706,4412.474,0312.690,26
22.12.202012.715,4812.761,2312.606,4212.717,56
23.12.202012.733,7512.737,5912.649,612.653,14
24.12.202012.668,1912.732,5512.665,812.711,01
28.12.202012.813,9712.861,9112.747,0512.838,86
29.12.202012.909,8612.925,5312.816,5912.843,49
30.12.202012.900,0312.917,4512.828,7912.845,36
31.12.202012.852,9612.904,0912.804,7512.888,28