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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12.761,2319
KAPANIŞ 12.751,0843

En Düşük

DÜŞÜK 10.440,64

En Yüksek

YÜKSEK 16.513,87
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202216.395,5116.504,1416.306,6416.501,77
04.01.202216.513,8716.513,8716.151,916.279,73
05.01.202216.190,5516.249,2315.763,8415.771,78
06.01.202215.675,2215.900,615.608,5715.765,36
07.01.202215.774,1315.83515.526,815.592,19
10.01.202215.383,1815.627,9215.165,5315.614,43
11.01.202215.582,7215.848,5615.496,9115.844,12
12.01.202215.955,4816.017,3915.815,9515.905,1
13.01.202215.970,0915.990,3815.468,0915.495,62
14.01.202215.396,4715.617,1815.396,4715.611,59
18.01.202215.378,0615.446,315.182,9615.210,76
19.01.202215.287,2515.38215.038,4415.047,84
20.01.202215.176,3815.347,6214.832,6914.846,46
21.01.202214.728,6614.868,4514.432,6414.438,4
24.01.202214.160,9114.532,5713.724,8514.509,58
25.01.202214.237,614.410,4314.033,8114.149,12
26.01.202214.492,5214.646,5414.006,414.172,76
27.01.202214.346,4614.419,4513.972,8814.003,11
28.01.202214.091,3114.457,7813.880,4814.454,61
31.01.202214.505,0714.934,5214.442,8814.930,05
01.02.202214.966,615.034,4214.749,4915.019,68
02.02.202215.173,0315.196,414.960,8515.139,74
03.02.202214.693,8514.856,5114.471,214.501,11
04.02.202214.566,2814.832,0514.452,2814.694,35
07.02.202214.716,4314.813,8614.524,6314.571,25
08.02.202214.533,2514.785,2214.485,7814.747,03
09.02.202214.930,9915.057,914.870,3615.056,96
10.02.202214.770,6815.037,2614.636,6214.705,64
11.02.202214.739,4614.769,6414.194,5414.253,84
14.02.202214.233,414.400,7814.119,7314.268,59
15.02.202214.482,1114.624,5314.444,4614.620,82
16.02.202214.514,8414.647,7914.399,2914.603,64
17.02.202214.485,0814.497,4614.155,4314.171,74
18.02.202214.207,5514.225,7213.918,7614.009,54
22.02.202213.892,8114.109,2613.720,9213.870,53
23.02.202214.016,9414.035,9313.502,5813.509,43
24.02.202213.065,4413.989,113.065,4413.974,67
25.02.202213.973,914.19313.850,2914.189,16
28.02.202214.058,6114.296,614.009,3614.237,81
01.03.202214.197,6614.271,5813.906,9214.005,99
02.03.202214.075,1114.292,7213.962,6914.243,69
03.03.202214.339,714.342,5613.965,1114.035,21
04.03.202213.957,613.992,9713.738,6113.837,83
07.03.202213.853,5313.879,113.314,4413.319,38
08.03.202213.275,2313.663,2713.129,413.267,61
09.03.202213.610,4813.793,1113.504,4813.742,2
10.03.202213.577,8413.633,6913.399,4613.591
11.03.202213.701,813.714,4413.285,1913.301,83
14.03.202213.248,0913.386,6713.020,413.046,64
15.03.202213.174,9713.488,1813.092,4513.458,56
16.03.202213.633,1213.960,2513.475,0913.956,79
17.03.202213.878,9914.125,6713.827,3414.118,6
18.03.202214.061,2914.427,4714.014,4314.420,08
21.03.202214.377,1514.470,6814.190,5314.376,09
22.03.202214.396,0314.688,9714.385,5514.654,33
23.03.202214.525,2214.681,3314.446,0414.447,55
24.03.202214.529,7214.767,7314.440,6714.765,69
25.03.202214.766,914.805,8814.577,5914.754,31
28.03.202214.763,1614.989,0814.705,9214.987,4
29.03.202215.142,9315.265,4215.039,6115.239,32
30.03.202215.177,1515.229,0115.010,3415.071,55
31.03.202215.074,2315.088,3814.835,1614.838,49
01.04.202214.886,9114.925,9314.723,8314.861,21
04.04.202214.903,3815.161,8914.884,5715.159,58
05.04.202215.109,2715.120,6714.782,5714.820,64
06.04.202214.600,314.639,3514.395,414.498,89
07.04.202214.469,514.624,2414.315,6914.531,81
08.04.202214.450,5314.490,1914.307,6814.327,26
11.04.202214.149,614.187,6713.979,1413.990,21
12.04.202214.175,6614.264,7413.882,7513.940,24
13.04.202213.939,6114.258,8113.919,4814.217,29
14.04.202214.225,4714.235,3913.884,8213.893,21
18.04.202213.859,4713.997,9313.788,9613.910,76
19.04.202213.882,7514.236,5113.844,7414.210,26
20.04.202214.246,214.263,6113.962,8613.998,53
21.04.202214.174,9214.277,2113.682,6813.720,45
22.04.202213.714,6313.769,413.342,7913.356,87
25.04.202213.275,4113.541,7713.239,7313.533,22
26.04.202213.447,6613.447,6613.009,6513.009,71
27.04.202213.009,413.241,9412.936,4113.003,36
28.04.202213.254,9613.542,5613.038,1713.456,06
29.04.202213.274,9413.428,5312.835,4812.854,8
02.05.202212.864,8313.083,5712.716,6313.075,85
03.05.202213.045,3513.178,7412.982,713.089,9
04.05.202213.110,313.556,6712.887,5313.535,71
05.05.202213.344,7913.344,7912.710,5912.850,55
06.05.202212.776,8612.926,5812.522,7712.693,53
09.05.202212.465,9112.542,3212.136,1912.187,72
10.05.202212.496,8412.537,8912.173,4712.345,86
11.05.202212.240,2112.470,8911.939,0911.967,56
12.05.202211.790,1312.128,7311.692,1211.945,5
13.05.202212.125,9312.429,2812.069,1312.387,4
16.05.202212.297,0712.395,5112.196,2112.243,58
17.05.202212.496,6312.572,9912.333,9912.564,1
18.05.202212.352,9212.389,9611.88711.928,31
19.05.202211.872,5612.066,8511.795,7911.875,63
20.05.202212.037,0312.044,711.492,2911.835,62
23.05.202211.867,0812.047,8111.785,7612.034,28
24.05.202211.807,7811.842,8111.576,1111.769,84
25.05.202211.732,4512.028,8911.714,2711.943,93
26.05.202211.906,8312.337,7311.901,8712.276,79
27.05.202212.421,812.682,5812.405,2912.681,42
31.05.202212.688,9512.762,8412.482,3212.642,1
01.06.202212.750,3112.820,4712.457,9112.548,36
02.06.202212.498,6312.897,6312.447,7712.892,89
03.06.202212.650,3812.724,8112.505,7612.548,03
06.06.202212.745,8912.804,4612.534,5812.599,63
07.06.202212.456,4912.737,312.413,5612.711,68
08.06.202212.682,8112.776,6512.578,5512.615,13
09.06.202212.543,3712.666,4112.265,8612.269,78
10.06.202212.052,5912.082,6911.825,3511.832,82
13.06.202211.472,1911.568,6511.254,1911.288,32
14.06.202211.385,1811.418,2211.205,9211.311,69
15.06.202211.468,1311.751,2911.346,5411.593,77
16.06.202211.286,8711.311,0511.037,2111.127,57
17.06.202211.172,6511.357,9711.089,9311.265,99
21.06.202211.446,9811.638,4711.446,9811.546,76
22.06.202211.427,7411.708,0811.423,211.527,71
23.06.202211.622,0911.729,6211.515,4811.697,68
24.06.202211.826,9512.112,8211.812,1812.105,85
27.06.202212.157,9312.175,9811.965,6712.008,24
28.06.202212.021,3412.133,8711.633,1311.637,77
29.06.202211.619,0111.710,2111.537,7211.658,26
30.06.202211.532,3211.650,9611.322,8611.503,72
01.07.202211.472,6311.592,8511.378,6311.585,68
05.07.202211.419,3411.781,7411.366,0711.779,9
06.07.202211.807,0811.941,3111.727,3611.852,59
07.07.202211.913,7312.137,7111.897,5112.109,05
08.07.202211.977,9512.179,3211.956,0312.125,69
11.07.202212.008,7612.026,0611.830,8911.860,28
12.07.202211.926,8411.990,4411.684,0211.744,99
13.07.202211.523,9111.819,6911.498,9611.728,53
14.07.202211.637,1811.801,1111.488,2711.768,4
15.07.202211.896,1511.987,5211.828,1311.983,62
18.07.202212.089,6812.156,0911.836,5211.877,5
19.07.202212.046,6912.258,3711.967,9212.249,42
20.07.202212.269,0712.488,3912.232,212.439,68
21.07.202212.466,1312.620,512.351,4212.619,41
22.07.202212.575,7612.662,8612.322,8212.396,47
25.07.202212.391,2112.415,5912.244,412.328,41
26.07.202212.248,2112.259,0112.051,2112.086,9
27.07.202212.299,3412.660,7712.256,9412.601,47
28.07.202212.580,6112.741,8312.433,5512.717,87
29.07.202212.784,212.986,6412.726,2512.947,97
01.08.202212.877,0413.084,6112.833,1612.940,78
02.08.202212.853,0413.073,2712.809,0112.901,6
03.08.202212.983,5813.289,1912.974,8513.253,26
04.08.202213.253,7713.326,7213.170,4413.311,04
05.08.202213.107,4513.286,0213.070,3613.207,69
08.08.202213.227,0913.394,5413.103,813.159,16
09.08.202213.064,2413.095,712.945,613.008,17
10.08.202213.330,6613.386,8513.220,0513.378,32
11.08.202213.471,0313.555,3813.271,3513.291,99
12.08.202213.384,6513.565,8713.341,6513.565,87
15.08.202213.529,6613.685,6513.524,5313.667,18
16.08.202213.617,6613.720,9113.508,4713.635,21
17.08.202213.499,2413.591,5813.389,8213.470,86
18.08.202213.474,2413.553,2813.405,7413.505,99
19.08.202213.370,2513.402,6113.210,8213.242,9
22.08.202213.056,3913.073,0712.859,8212.890,54
23.08.202212.885,2813.000,7112.852,712.881,79
24.08.202212.876,2312.995,1412.843,5812.917,86
25.08.202212.984,7413.146,8412.951,6113.143,58
26.08.202213.129,9113.175,2512.603,4112.605,17
29.08.202212.488,4612.594,3412.440,412.484,32
30.08.202212.562,412.572,8812.240,8212.342,7
31.08.202212.448,0712.502,1512.268,0812.272,03
01.09.202212.158,8812.290,3312.012,9812.274,62
02.09.202212.392,4612.451,2812.035,5312.098,44
06.09.202212.106,5712.152,4211.928,8112.011,31
07.09.202212.038,1812.298,1212.026,9812.259,39
08.09.202212.139,5712.374,1312.120,2612.321,19
09.09.202212.424,1512.610,4312.424,1512.588,29
12.09.202212.649,2312.752,8312.639,7612.739,72
13.09.202212.364,8312.420,0112.004,4212.033,62
14.09.202212.092,0312.170,2512.016,4312.134,4
15.09.202212.034,4312.153,3411.867,8811.927,49
16.09.202211.775,9411.875,0911.710,2611.861,38
19.09.202211.753,611.956,7911.752,4311.953,27
20.09.202211.855,8411.951,1311.761,6911.851,54
21.09.202211.892,7212.062,5211.636,2511.637,79
22.09.202211.574,3211.617,9911.448,8611.501,65
23.09.202211.398,7511.402,4111.169,6611.311,24
26.09.202211.283,1411.473,3611.235,7411.254,11
27.09.202211.411,3411.502,3811.175,2911.271,75
28.09.202211.258,7411.546,8711.210,8111.493,83
29.09.202211.334,5711.339,9111.038,9411.164,78
30.09.202211.123,1111.296,1610.966,9510.971,22
03.10.202211.059,1711.296,4310.985,0111.229,73
04.10.202211.477,8511.609,2511.462,3711.582,54
05.10.202211.429,4711.647,6211.312,5211.573,18
06.10.202211.556,411.660,5511.472,8311.485,5
07.10.202211.272,4611.293,6510.991,6611.039,47
10.10.202211.048,5111.063,2110.824,2510.926,97
11.10.202210.865,3210.981,9110.716,3310.791,35
12.10.202210.810,310.886,4910.754,8510.785,62
13.10.202210.481,5811.087,6610.440,6411.033,58
14.10.202211.130,0811.152,8910.677,4810.692,06
17.10.202210.967,2511.090,8710.959,7411.062,53
18.10.202211.368,7611.374,3811.035,811.147,74
19.10.202211.081,8211.231,4611.008,1111.103,38
20.10.202211.081,2211.279,8111.001,2811.046,71
21.10.202210.998,1711.327,7710.962,0111.310,33
24.10.202211.321,1111.468,1811.166,4911.430,26
25.10.202211.482,8711.681,8511.480,4111.669,99
26.10.202211.409,7911.657,0611.388,3411.405,9
27.10.202211.387,7111.417,0411.179,911.191,63
28.10.202211.176,9911.563,1611.176,9911.546,21
31.10.202211.465,2111.482,9911.331,2611.405,57
01.11.202211.571,5311.574,3911.278,2811.288,95
02.11.202211.300,2711.410,9110.903,4810.906,34
03.11.202210.769,4310.852,1810.680,8310.690,6
04.11.202210.911,9810.934,6210.632,3910.857,03
07.11.202210.900,8311.001,1610.817,5910.977
08.11.202211.039,5811.191,910.897,5311.059,5
09.11.202210.971,4311.012,6610.790,3510.797,55
10.11.202211.350,4211.612,211.235,7411.605,96
11.11.202211.604,3611.840,0711.535,5611.817,01
14.11.202211.728,1111.863,8211.669,111.700,94
15.11.202212.006,4512.024,9511.735,411.871,15
16.11.202211.767,4211.796,9911.673,1411.699,09
17.11.202211.521,6411.737,6111.519,3811.676,86
18.11.202211.791,8511.794,6811.579,6411.677,02
21.11.202211.623,3511.664,9411.524,4411.553,45
22.11.202211.590,8311.731,7611.503,3411.724,84
23.11.202211.725,0811.866,4211.722,0111.838,72
25.11.202211.777,3311.803,9111.748,7911.756,03
28.11.202211.684,0711.764,8311.555,2611.587,75
29.11.202211.590,311.613,3311.450,3411.503,45
30.11.202211.505,7412.031,3411.481,8912.030,06
01.12.202212.030,2412.115,3411.928,6612.041,89
02.12.202211.845,5312.027,6211.825,5311.994,26
05.12.202211.899,5411.957,3611.732,1511.786,8
06.12.202211.775,211.790,9311.488,611.549,69
07.12.202211.490,9911.577,6911.431,9611.497,39
08.12.202211.543,6811.672,1411.470,6811.637,5
09.12.202211.594,3811.707,0911.550,3111.563,33
12.12.202211.572,2611.707,7111.529,4111.706,44
13.12.202212.141,2412.166,4111.724,911.834,21
14.12.202211.824,5411.941,2811.617,4111.740,92
15.12.202211.573,3811.591,3311.300,3511.345,22
16.12.202211.313,6411.383,3911.175,5411.243,72
19.12.202211.24311.251,5711.029,7711.084,59
20.12.202211.023,4711.143,6210.967,0711.072,42
21.12.202211.110,6511.285,7811.083,3611.235,88
22.12.202211.099,3611.114,2310.784,0210.956,14
23.12.202210.911,0411.007,0910.830,910.985,45
27.12.202210.944,310.957,4410.807,6110.822,51
28.12.202210.807,1210.898,6410.671,1910.679,34
29.12.202210.800,810.981,0610.776,6210.951,05
30.12.202210.835,5910.942,910.778,6410.939,76