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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14.485,0958
KAPANIŞ 14.488,8073

En Düşük

DÜŞÜK 12.208,39

En Yüksek

YÜKSEK 16.764,86
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202112.950,2212.950,2212.537,4212.694,66
05.01.202112.663,1312.809,6712.663,1312.802,38
06.01.202112.601,2612.803,2912.569,4212.623,35
07.01.202112.745,4112.966,6812.744,8212.939,57
08.01.202113.037,2413.113,0912.939,7313.105,2
11.01.202112.961,513.023,2112.883,5912.902,49
12.01.202112.916,112.957,4312.783,7112.892,09
13.01.202112.911,8713.008,8512.878,0212.973,63
14.01.202113.010,9413.037,0512.886,1612.898,69
15.01.202112.898,0912.941,2912.758,112.803,93
19.01.202112.921,6113.012,0912.861,312.996,54
20.01.202113.155,1213.332,2613.138,313.296,45
21.01.202113.356,713.433,6913.297,7913.404,99
22.01.202113.356,1813.404,7713.336,913.366,4
25.01.202113.515,6313.563,713.205,5913.483,29
26.01.202113.507,4713.536,313.440,3213.490,19
27.01.202113.371,1613.393,5113.034,1413.112,65
28.01.202113.163,3213.401,8513.150,113.201,53
29.01.202113.124,713.167,8712.845,4312.925,38
01.02.202113.067,6513.280,2212.983,113.248,9
02.02.202113.371,3713.501,2313.363,7613.456,12
03.02.202113.555,0313.561,4513.400,0813.402,37
04.02.202113.454,8513.563,1313.406,4413.560,89
05.02.202113.592,7713.642,9613.527,8113.603,96
08.02.202113.672,3313.698,4113.607,9613.695,02
09.02.202113.667,1413.741,7913.664,713.687,08
10.02.202113.751,4213.770,9113.531,9313.655,27
11.02.202113.723,6313.747,213.637,1913.734,35
12.02.202113.695,913.816,2513.656,7813.807,7
16.02.202113.841,0313.879,7713.726,7813.773,77
17.02.202113.636,1513.713,1413.552,6613.699,71
18.02.202113.556,0113.669,9413.477,1713.637,51
19.02.202113.686,2313.701,6913.545,4513.580,78
22.02.202113.414,0413.447,3713.220,7713.223,74
23.02.202112.982,3613.259,8512.758,1213.194,71
24.02.202113.095,8613.312,4312.971,8213.302,19
25.02.202113.197,7513.294,5612.773,7612.828,31
26.02.202112.958,9613.090,3612.764,3412.909,44
01.03.202113.106,0213.293,7813.051,713.282,95
02.03.202113.297,7613.301,6213.052,1213.059,95
03.03.202113.020,113.057,2912.679,8912.683,33
04.03.202112.655,9212.799,0812.314,1612.464
05.03.202112.594,1612.700,9612.208,3912.668,51
08.03.202112.629,5612.718,5812.287,5712.299,08
09.03.202112.635,4512.868,5212.592,8312.794,49
10.03.202112.950,2512.979,3812.726,8512.752,07
11.03.202112.960,5313.117,8612.920,0113.052,9
12.03.202112.873,3912.943,5812.778,1312.937,29
15.03.202112.936,1313.085,0112.885,6413.082,54
16.03.202113.156,6513.297,4813.091,7813.152,28
17.03.202113.024,8313.280,2912.950,0813.202,38
18.03.202113.006,2913.040,3612.781,5312.789,14
19.03.202112.792,6712.906,0212.704,0712.866,99
22.03.202112.943,1413.167,4612.943,1413.086,51
23.03.202113.127,1713.180,6612.993,513.017,79
24.03.202113.072,8213.077,4912.797,8512.798,88
25.03.202112.707,5812.845,6612.627,9312.780,51
26.03.202112.777,2712.992,312.721,6612.979,12
29.03.202112.950,5113.013,4712.836,612.965,74
30.03.202112.904,0112.929,4612.798,0312.896,53
31.03.202112.970,3313.167,0612.966,6513.091,44
01.04.202113.268,8813.333,4113.255,8213.329,52
05.04.202113.434,0413.623,613.420,8113.598,16
06.04.202113.567,213.660,2913.551,613.578,46
07.04.202113.553,913.648,813.532,6313.616,7
08.04.202113.730,7313.763,1813.703,5113.758,51
09.04.202113.709,6713.849,3113.674,9213.845,06
12.04.202113.792,7413.839,3913.747,6313.819,35
13.04.202113.874,5814.002,5313.874,5813.986,49
14.04.202113.988,8613.990,5413.782,1813.803,91
15.04.202113.934,8714.040,1113.931,0114.026,19
16.04.202114.035,9614.050,3813.966,5414.041,91
19.04.202113.970,8314.025,6413.835,7513.907,67
20.04.202113.891,9613.934,8913.730,5913.809,3
21.04.202113.768,9213.939,713.717,4413.935,15
22.04.202113.920,8813.954,0313.716,7613.762,36
23.04.202113.794,4913.989,4313.789,4513.941,44
26.04.202113.954,9414.039,413.919,9314.026,16
27.04.202114.048,1314.048,3413.931,1813.960,28
28.04.202113.953,6113.992,0813.895,1513.901,62
29.04.202114.063,9414.073,4813.836,113.970,2
30.04.202113.857,7913.969,2113.838,8213.860,76
03.05.202113.923,0413.95513.784,6613.799,72
04.05.202113.680,6313.705,3813.396,1113.544,67
05.05.202113.649,1213.676,8613.478,5813.503,37
06.05.202113.490,9413.617,3413.403,4613.613,73
07.05.202113.715,5613.814,6513.669,7813.719,63
10.05.202113.647,7313.648,4913.358,6213.359,08
11.05.202113.102,6413.381,6613.094,7613.351,27
12.05.202113.155,0713.236,8912.967,1813.001,63
13.05.202113.133,7313.226,6413.006,7713.109,15
14.05.202113.238,9913.43013.220,1913.393,12
17.05.202113.329,8613.350,1413.196,5713.312,91
18.05.202113.352,2613.400,5213.212,8513.217,68
19.05.202112.998,5313.243,9812.994,3513.237,91
20.05.202113.294,5913.526,0113.293,113.494,09
21.05.202113.573,2213.573,8413.401,5313.411,74
24.05.202113.504,3913.687,6113.500,1213.641,75
25.05.202113.701,313.734,4113.614,5413.657,73
26.05.202113.687,7113.726,0613.661,0613.702,74
27.05.202113.686,8613.724,7613.652,1313.657,85
28.05.202113.71713.765,813.684,8313.686,51
01.06.202113.764,2713.773,4513.602,1213.654,59
02.06.202113.655,7113.712,6813.610,1613.675,79
03.06.202113.568,9113.608,5413.469,8513.529,68
04.06.202113.619,7913.784,7713.613,5813.770,77
07.06.202113.744,1513.808,4213.710,1113.802,89
08.06.202113.873,4613.913,413.746,4213.810,86
09.06.202113.865,5113.900,7113.811,0513.814,94
10.06.202113.834,2613.962,9813.817,8313.960,35
11.06.202113.959,4713.998,6513.93413.998,3
14.06.202114.002,1414.129,3313.963,9414.128,2
15.06.202114.120,8114.126,2614.008,9314.030,41
16.06.202114.053,1214.100,1113.843,613.983,01
17.06.202113.946,714.205,4313.946,5214.163,81
18.06.202114.125,1214.140,6214.024,614.049,58
21.06.202114.055,0414.150,9113.967,8914.137,23
22.06.202114.140,314.288,4914.128,0114.270,42
23.06.202114.275,0914.324,7414.247,5814.274,24
24.06.202114.358,314.429,1414.337,6514.365,96
25.06.202114.396,6314.401,7114.324,2614.345,18
28.06.202114.401,6314.530,0714.400,5914.524,98
29.06.202114.523,6314.575,1914.481,8514.572,75
30.06.202114.560,0714.582,314.530,8714.554,8
01.07.202114.530,6314.576,6414.483,4214.560,05
02.07.202114.633,5114.738,1414.626,8214.727,63
06.07.202114.755,1514.797,4514.635,3114.786,36
07.07.202114.889,7614.891,1914.735,7514.810,54
08.07.202114.577,6714.763,6714.551,7614.722,14
09.07.202114.709,3214.838,7214.685,5414.826,09
12.07.202114.878,7114.899,4614.813,7914.877,89
13.07.202114.871,0415.002,2814.843,814.874,54
14.07.202114.984,8615.001,1314.871,7314.900,44
15.07.202114.903,4914.907,5114.717,5514.794,69
16.07.202114.842,0814.875,9714.667,114.681,38
19.07.202114.517,9614.578,9614.455,0714.549,09
20.07.202114.601,3314.790,614.530,7814.728,21
21.07.202114.723,6714.843,1714.710,1114.842,63
22.07.202114.865,4614.941,3814.865,4614.940,17
23.07.202115.004,4315.125,8414.948,0415.111,79
26.07.202115.088,2815.142,3515.048,2315.125,95
27.07.202115.103,0115.107,7414.787,814.956,97
28.07.202115.005,1715.078,8514.913,5515.018,1
29.07.202115.015,315.091,9615.004,4215.048,36
30.07.202114.882,3914.990,8614.882,3914.959,9
02.08.202115.046,115.059,8914.945,1314.963,62
03.08.202114.997,215.063,6614.864,5315.061,42
04.08.202115.059,1615.117,3815.017,1415.083,39
05.08.202115.105,415.184,2715.083,8415.181,64
06.08.202115.125,7415.162,3415.063,0215.109,36
09.08.202115.136,1415.154,6815.081,7515.133,11
10.08.202115.157,3715.169,4515.010,1615.053,58
11.08.202115.101,8215.127,7814.972,615.027,76
12.08.202115.012,615.097,9114.956,2515.088,98
13.08.202115.101,8415.150,4815.079,315.136,68
16.08.202115.090,0515.142,0314.931,1515.140,77
17.08.202115.018,9415.062,714.906,2215.002,83
18.08.202114.975,0215.039,914.846,5114.857,92
19.08.202114.773,1915.000,1914.773,1914.933,94
20.08.202114.974,0615.103,9414.968,8715.092,57
23.08.202115.140,1415.341,4715.140,1415.312,82
24.08.202115.338,9215.384,4215.319,5515.357,68
25.08.202115.384,8315.404,3615.341,9215.368,92
26.08.202115.348,9815.369,2815.265,2315.278,52
27.08.202115.305,7515.447,0315.292,7415.432,95
30.08.202115.460,9315.620,6215.459,7415.605,09
31.08.202115.601,3415.604,4515.522,7815.582,51
01.09.202115.637,1315.696,4215.603,6715.611,57
02.09.202115.656,2815.681,7615.554,2915.604,25
03.09.202115.578,9615.668,1215.554,9715.652,86
07.09.202115.662,315.701,415.610,2315.675,76
08.09.202115.669,0115.669,0115.528,4515.620,85
09.09.202115.639,4415.675,4615.556,7415.561,05
10.09.202115.648,0515.673,515.433,4315.440,75
13.09.202115.545,6615.562,2815.351,715.434,5
14.09.202115.505,7815.525,9715.352,0615.382,9
15.09.202115.419,9515.518,9515.316,415.503,53
16.09.202115.452,6715.539,1415.370,8815.515,91
17.09.202115.481,4315.485,2115.291,0415.333,47
20.09.202115.068,6515.157,2614.821,0315.012,19
21.09.202115.096,9715.139,914.986,9815.027,77
22.09.202115.073,9615.230,3415.029,915.176,51
23.09.202115.231,215.356,9215.199,4315.316,58
24.09.202115.222,9715.345,5415.209,1615.329,68
27.09.202115.205,2315.240,5815.106,4515.204,82
28.09.202115.001,9815.040,5714.758,9814.770,3
29.09.202114.835,5114.914,9214.727,4114.752,89
30.09.202114.830,314.888,2214.684,5514.689,62
01.10.202114.731,3814.830,8414.555,1214.791,87
04.10.202114.713,614.727,614.384,9314.472,12
05.10.202114.533,4314.763,6414.520,2314.674,15
06.10.202114.529,8914.775,6414.499,4814.766,75
07.10.202114.899,0715.010,3214.878,2214.897,13
08.10.202114.942,3614.948,3514.805,514.820,75
11.10.202114.765,6914.907,5714.709,0514.713,73
12.10.202114.772,2914.784,7814.636,3314.662,11
13.10.202114.751,814.800,8314.676,5814.774,6
14.10.202114.925,5815.059,8914.901,5915.052,42
15.10.202115.106,9715.150,1415.064,5915.146,92
18.10.202115.091,5815.307,5115.074,7115.300,89
19.10.202115.349,4515.414,9715.320,6215.410,72
20.10.202115.44815.457,1115.333,4315.388,71
21.10.202115.365,8115.497,5815.350,515.489,59
22.10.202115.422,0715.474,2815.291,9515.355,07
25.10.202115.417,2515.555,6515.338,4915.514,19
26.10.202115.615,3615.710,7915.518,5915.559,49
27.10.202115.603,1615.729,7515.578,6815.598,39
28.10.202115.674,3915.78415.650,0115.778,16
29.10.202115.638,7415.856,915.638,7415.850,47
01.11.202115.879,6115.910,3515.785,3115.905,28
02.11.202115.885,3415.988,3315.877,2715.972,49
03.11.202116.000,616.157,615.950,5916.144,5
04.11.202116.193,2216.387,9516.169,5616.346,24
05.11.202116.397,5916.454,4816.302,0616.359,38
08.11.202116.351,4916.401,9316.31416.336,03
09.11.202116.389,9916.401,8916.168,6316.219,94
10.11.202116.087,0216.224,5115.905,2815.985,57
11.11.202116.114,0516.116,2516.019,3916.032,47
12.11.202116.078,1316.218,5516.012,7816.199,89
15.11.202116.227,0116.256,7316.096,3716.189,12
16.11.202116.170,2916.329,516.156,6916.309,77
17.11.202116.329,0716.398,9516.276,7716.308,07
18.11.202116.398,7616.501,9216.309,5116.482,97
19.11.202116.558,5616.625,8616.523,8316.573,34
22.11.202116.644,7716.764,8616.374,7816.380,98
23.11.202116.330,1816.417,516.121,716.306,72
24.11.202116.202,2616.370,5616.106,0216.367,81
26.11.202116.237,4116.302,5815.988,9516.025,58
29.11.202116.263,4316.437,1616.214,5616.399,24
30.11.202116.333,9516.454,5616.073,7616.135,92
01.12.202116.347,9616.427,1915.86415.877,72
02.12.202115.791,316.066,3215.770,9215.990,76
03.12.202116.039,4116.089,6115.543,3115.712,04
06.12.202115.744,9115.898,5915.557,7815.846,16
07.12.202116.139,5616.343,6716.128,4416.325,66
08.12.202116.313,8816.401,116.250,3916.394,34
09.12.202116.337,8116.413,2816.141,3916.149,57
10.12.202116.278,316.339,1216.13916.331,98
13.12.202116.317,916.332,6316.075,5416.082,55
14.12.202115.877,6515.995,2115.742,815.914,9
15.12.202115.908,4516.301,2715.746,9416.289,59
16.12.202116.335,0316.340,5315.802,6315.863,94
17.12.202115.714,5415.960,2515.664,115.801,46
20.12.202115.566,8315.662,6115.508,7415.627,64
21.12.202115.794,3815.997,6115.617,4815.986,28
22.12.202115.963,5416.186,2515.947,5616.180,14
23.12.202116.203,7616.360,7516.188,0316.308,21
27.12.202116.361,0716.567,6416.361,0716.567,5
28.12.202116.602,9216.607,1916.458,4916.488,66
29.12.202116.510,6316.548,9216.396,1616.491,01
30.12.202116.485,416.569,6216.415,1216.429,1
31.12.202116.411,2616.464,6216.317,2616.320,08