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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14.176,3012
KAPANIŞ 14.192,9214

En Düşük

DÜŞÜK 10.696,42

En Yüksek

YÜKSEK 16.969,17
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202311.038,4211.093,110.770,9310.862,64
04.01.202310.949,3410.981,4610.785,5310.914,8
05.01.202310.837,2510.842,3310.728,2610.741,22
06.01.202310.807,4611.082,5910.696,4211.040,35
09.01.202311.133,0711.304,8411.085,3211.108,45
10.01.202311.069,0511.207,5611.050,6811.205,78
11.01.202311.259,1611.403,8911.220,7511.402,52
12.01.202311.441,4511.500,8611.246,0211.459,61
13.01.202311.362,1311.547,9611.347,611.541,48
17.01.202311.531,5411.615,9511.484,0211.557,19
18.01.202311.636,6111.690,2711.403,3111.410,29
19.01.202311.345,1911.388,4611.251,9411.295,67
20.01.202311.363,8511.623,211.329,5411.619,03
23.01.202311.65211.918,8611.617,8311.872,54
24.01.202311.802,9511.889,3711.780,0711.846,64
25.01.202311.636,0111.841,8111.550,0711.814,69
26.01.202311.972,5712.055,8111.853,3712.051,48
27.01.202312.000,2112.248,1511.999,8712.166,6
30.01.202312.047,1612.087,6811.906,1111.912,39
31.01.202311.915,9412.104,1311.915,9412.101,93
01.02.202312.087,9212.458,8712.010,7312.363,1
02.02.202312.655,1812.880,9812.600,7612.803,14
03.02.202312.520,9512.828,7112.520,9512.573,36
06.02.202312.468,812.558,8712.411,8812.464,51
07.02.202312.474,9512.771,5912.419,7112.728,27
08.02.202312.680,0312.709,4512.471,1212.495,38
09.02.202312.677,5412.679,5412.327,4412.381,17
10.02.202312.306,5912.375,7212.204,2112.304,92
13.02.202312.356,512.522,7812.313,4512.502,31
14.02.202312.413,112.627,412.356,3212.590,89
15.02.202312.531,612.689,3412.486,4212.687,89
16.02.202312.495,0712.653,412.44012.442,48
17.02.202312.352,312.385,5212.233,7912.358,18
21.02.202312.205,2112.257,0612.058,2312.060,3
22.02.202312.085,6712.156,2112.006,0412.066,27
23.02.202312.224,4412.227,412.003,3112.180,14
24.02.202311.979,812.018,3211.900,8411.969,65
27.02.202312.106,7912.159,6412.034,6112.057,79
28.02.202312.041,7512.146,5212.021,3212.042,12
01.03.202312.026,7212.054,4811.906,5811.938,57
02.03.202311.830,0912.074,5911.830,0912.044,87
03.03.202312.110,7112.300,4612.095,2412.290,81
06.03.202312.344,6512.466,8812.297,5712.302,48
07.03.202312.303,1912.344,0412.130,0112.152,17
08.03.202312.181,0612.237,7212.102,2812.215,33
09.03.202312.230,8412.340,4511.970,3411.995,88
10.03.202312.001,712.069,6211.789,8611.830,28
13.03.202311.752,112.073,9611.695,4111.923,17
14.03.202312.078,4612.217,8712.035,2212.199,79
15.03.202312.083,2412.269,4512.026,1812.251,32
16.03.202312.211,8712.595,6912.190,6512.581,39
17.03.202312.570,1612.674,3412.444,0812.519,88
20.03.202312.487,7912.578,3512.407,8212.562,61
21.03.202312.643,3512.762,4512.582,7612.741,44
22.03.202312.742,4112.943,6212.563,7812.567,15
23.03.202312.735,612.900,112.611,6712.729,23
24.03.202312.700,5112.770,2812.608,1512.767,05
27.03.202312.797,912.839,4212.647,9412.673,07
28.03.202312.654,9112.654,9112.517,8712.610,57
29.03.202312.768,1412.867,3212.734,6812.846,03
30.03.202312.934,9912.987,9712.894,1412.963,14
31.03.202312.968,9613.188,8312.96813.181,35
03.04.202313.084,113.157,4713.036,5513.148,35
04.04.202313.165,3213.204,0813.049,9813.100,08
05.04.202313.056,7913.065,2812.894,4412.967,2
06.04.202312.892,913.078,112.846,0313.062,6
10.04.202312.936,5213.051,8512.861,5213.051,23
11.04.202313.040,4913.049,5612.947,6612.964,15
12.04.202313.043,9713.071,9812.833,3112.848,35
13.04.202312.922,913.124,4112.920,0213.109,39
14.04.202313.044,6913.152,2812.962,5113.079,52
17.04.202313.053,2613.105,6812.981,2613.087,71
18.04.202313.180,3113.196,1813.044,2113.091,79
19.04.202312.992,5113.128,2512.988,213.088,71
20.04.202312.962,2913.107,9212.933,812.985,98
21.04.202312.970,3213.030,8512.899,6413.000,77
24.04.202312.981,7113.044,2212.883,7712.969,76
25.04.202312.905,0912.933,2812.724,2412.725,11
26.04.202312.866,6412.929,6212.783,4212.806,48
27.04.202312.963,2113.175,6212.938,513.160,03
28.04.202313.139,3513.247,3913.096,9413.245,99
01.05.202313.229,1113.287,4713.186,413.231,47
02.05.202313.225,4813.241,5313.046,7913.113,66
03.05.202313.123,113.231,7113.026,0413.030,21
04.05.202313.014,0713.064,0212.938,4512.982,48
05.05.202313.070,713.291,1113.059,9113.259,13
08.05.202313.247,0913.302,4313.193,0813.291,64
09.05.202313.228,6413.254,8113.193,8813.201,11
10.05.202313.308,4113.384,4213.204,7913.347,83
11.05.202313.376,8513.411,713.306,0813.389,78
12.05.202313.407,0213.427,4213.256,5613.340,18
15.05.202313.352,2613.419,8113.297,8513.413,51
16.05.202313.385,3713.498,4413.384,7713.426,01
17.05.202313.474,5213.608,3313.419,3513.589,26
18.05.202313.608,9513.844,7613.606,8113.834,62
19.05.202313.842,6913.874,4213.763,913.803,49
22.05.202313.805,3313.893,7113.792,9713.849,74
23.05.202313.773,6813.827,113.662,9113.672,54
24.05.202313.589,0213.655,7313.520,9213.604,48
25.05.202313.920,8913.986,8713.812,1813.938,53
26.05.202313.990,5514.329,4913.982,1614.298,41
30.05.202314.465,5914.520,1714.301,0814.354,99
31.05.202314.293,5614.375,3814.216,1614.254,09
01.06.202314.269,0914.493,3114.219,9414.441,51
02.06.202314.517,0814.595,8114.442,1514.546,64
05.06.202314.550,1314.662,9514.516,8814.556,5
06.06.202314.526,114.593,514.476,9914.558,09
07.06.202314.573,2714.647,9114.283,8814.303,29
08.06.202314.319,2414.503,3114.314,6914.484,54
09.06.202314.574,2414.672,8514.487,4814.528,36
12.06.202314.617,3514.789,614.571,3614.784,3
13.06.202314.911,2614.931,8314.770,1414.900,85
14.06.202314.894,115.017,114.784,6215.005,69
15.06.202314.949,715.246,6214.930,1215.185,48
16.06.202315.272,6515.284,6515.073,4515.083,92
20.06.202315.036,4815.127,4214.946,7215.070,15
21.06.202315.019,0115.038,914.826,0214.867,45
22.06.202314.797,8915.044,2214.794,9515.042,32
23.06.202314.879,2314.983,7314.821,8114.891,48
26.06.202314.866,6614.982,8214.687,0214.689,02
27.06.202314.751,5714.972,3114.726,7514.945,91
28.06.202314.876,2515.051,0814.865,8114.964,57
29.06.202314.965,5514.986,8914.876,9414.939,95
30.06.202315.085,2415.213,7515.081,5715.179,21
03.07.202315.190,5415.232,9615.153,615.208,69
05.07.202315.165,3615.275,1815.162,6615.203,78
06.07.202315.054,115.106,4514.969,1415.089,45
07.07.202315.070,515.210,6315.032,5615.036,85
10.07.202315.031,9515.066,4414.924,6415.045,64
11.07.202315.068,1315.135,2914.974,1615.119,06
12.07.202315.279,3515.364,0915.209,7115.307,23
13.07.202315.432,4815.602,7415.420,7115.571,98
14.07.202315.61015.720,0615.53115.565,6
17.07.202315.608,2815.745,6715.576,5115.713,28
18.07.202315.608,2815.895,6815.607,7115.841,35
19.07.202315.888,1615.932,0515.781,9615.826,35
20.07.202315.717,6715.771,8415.429,8715.466,09
21.07.202315.554,9515.600,5415.410,5715.425,67
24.07.202315.475,1515.504,6715.374,6615.448,02
25.07.202315.483,0615.622,6915.482,0415.561,42
26.07.202315.514,0415.571,1615.411,9115.499,26
27.07.202315.734,0315.795,5115.416,0515.464,93
28.07.202315.630,1715.788,4815.617,7515.750,93
31.07.202315.774,315.803,5515.702,7415.757
01.08.202315.696,9815.748,4315.636,5715.718,01
02.08.202315.561,1515.561,3615.321,4415.370,74
03.08.202315.287,7715.436,5915.270,7215.353,54
04.08.202315.420,7415.523,3115.258,6915.274,92
07.08.202315.355,6215.410,8515.258,9215.407,85
08.08.202315.279,4115.295,815.148,2515.273,05
09.08.202315.286,9915.288,7615.077,9115.101,71
10.08.202315.217,2915.366,2915.072,4915.128,84
11.08.202315.010,5215.102,5314.973,6715.028,07
14.08.202314.988,4215.206,2614.972,0115.205,59
15.08.202315.172,0815.192,8815.014,3615.037,65
16.08.202315.021,6315.077,0514.874,0214.876,47
17.08.202314.943,3414.949,5814.698,2914.715,81
18.08.202314.589,7114.744,5714.557,8314.694,84
21.08.202314.762,0114.958,8714.739,3714.936,69
22.08.202315.035,0715.037,7914.883,9814.908,96
23.08.202314.947,5815.188,8614.947,5815.148,06
24.08.202315.278,9315.279,2414.814,8314.816,44
25.08.202314.858,9315.001,2914.715,3614.941,83
28.08.202315.035,4815.086,2314.948,9215.052,46
29.08.202315.043,0215.391,5615.034,5415.376,55
30.08.202315.386,6715.484,8315.341,9415.462,43
31.08.202315.475,4315.575,0115.466,4115.501,07
01.09.202315.600,9515.618,8515.429,3615.490,86
05.09.202315.460,5215.556,8515.419,9615.508,24
06.09.202315.467,3215.48715.289,4815.371,44
07.09.202315.174,2215.288,215.138,7315.258,52
08.09.202315.265,5715.374,2215.244,0615.280,23
11.09.202315.409,7715.482,8415.328,3515.461,87
12.09.202315.390,5915.447,8515.278,8815.289,74
13.09.202315.293,2715.414,6115.256,615.348,53
14.09.202315.433,0115.512,8215.337,1815.473,89
15.09.202315.425,9515.435,4515.173,7115.202,4
18.09.202315.161,1715.268,9615.155,4615.225,37
19.09.202315.152,5315.219,9215.069,4115.191,23
20.09.202315.225,3415.245,1914.967,614.969,92
21.09.202314.813,4814.849,2514.691,6914.694,24
22.09.202314.756,6214.855,9214.686,8414.701,1
25.09.202314.662,6914.771,1214.615,4514.768,9
26.09.202314.668,4514.678,4814.505,6814.545,83
27.09.202314.600,1414.657,2114.432,614.580,16
28.09.202314.530,9614.787,5814.510,1714.702,77
29.09.202314.853,3514.901,8514.664,7814.715,24
02.10.202314.717,914.892,1814.701,5214.837,57
03.10.202314.744,0514.819,8714.504,1414.565,62
04.10.202314.613,2314.803,0414.592,5614.776,25
05.10.202314.769,5514.784,6914.584,3914.723,22
06.10.202314.622,2315.021,3814.575,9514.973,24
09.10.202314.871,5715.070,6414.816,3215.047,15
10.10.202315.074,0415.241,9415.050,5415.131,52
11.10.202315.194,5315.248,2215.119,6215.241,12
12.10.202315.264,1115.333,9815.090,6915.184,1
13.10.202315.225,7315.232,3714.943,4214.995,12
16.10.202315.054,4815.209,515.047,2715.172,73
17.10.202315.009,2615.187,0614.932,7715.122,01
18.10.202315.022,2815.103,8714.865,8114.909,26
19.10.202314.981,1315.023,9114.749,314.783,13
20.10.202314.752,5914.781,2214.552,1214.560,88
23.10.202314.514,1114.746,3714.419,0614.604,85
24.10.202314.678,4114.774,1614.610,3314.745,86
25.10.202314.642,0814.643,6914.362,2414.381,64
26.10.202314.314,0114.372,5114.058,3314.109,57
27.10.202314.245,7514.321,0414.130,3714.180,42
30.10.202314.283,9814.388,214.225,8614.335,51
31.10.202314.340,8614.420,4414.232,414.409,78
01.11.202314.453,6814.677,8614.441,8914.664,91
02.11.202314.856,9514.930,7614.792,8114.919,55
03.11.202314.985,1215.149,7814.965,2915.099,49
06.11.202315.137,1615.180,1915.064,9115.154,93
07.11.202315.201,7715.335,4415.153,3115.296,02
08.11.202315.313,915.343,1915.220,8815.313,24
09.11.202315.351,1215.382,1115.171,3215.187,9
10.11.202315.252,3615.535,215.237,1715.529,12
13.11.202315.469,2115.524,6615.404,7115.482,79
14.11.202315.744,3615.850,3415.726,1215.812,47
15.11.202315.881,7215.904,6315.765,3115.817,18
16.11.202315.765,215.842,6315.738,2215.833,17
17.11.202315.803,9815.876,8715.766,9415.837,99
20.11.202315.845,216.056,7615.844,8316.027,06
21.11.202315.951,5515.968,0915.866,8215.933,62
22.11.202316.025,7416.119,3115.964,0416.001,39
24.11.202315.974,8516.007,4315.940,6215.982,01
27.11.202315.969,7216.045,315.932,1915.961,98
28.11.202315.940,2916.031,5215.921,0716.010,43
29.11.202316.111,3616.166,5115.976,6915.987,6
30.11.202315.987,6616.013,4815.825,6715.947,87
01.12.202315.892,5916.013,7515.834,9315.997,58
04.12.202315.837,1215.852,4515.695,5815.839,67
05.12.202315.763,6515.931,8415.760,5915.877,71
06.12.202315.990,215.990,9415.776,9515.788,05
07.12.202315.888,2316.042,5115.875,4816.022,49
08.12.202315.952,8516.100,8615.937,5816.084,69
11.12.202316.069,6216.232,2616.061,8716.221,73
12.12.202316.209,6116.354,2516.175,4616.354,25
13.12.202316.392,1816.581,0416.357,2116.562,37
14.12.202316.603,5416.660,7116.419,2616.537,83
15.12.202316.58716.669,7716.557,0116.623,45
18.12.202316.631,1116.764,3216.629,2916.729,8
19.12.202316.734,2516.813,0116.733,3816.811,85
20.12.202316.763,6416.860,6816.552,0616.554,16
21.12.202316.719,6116.768,0216.621,5216.757,41
22.12.202316.799,0216.839,2516.703,5716.777,4
26.12.202316.816,7816.907,5116.813,5716.878,46
27.12.202316.896,1416.922,0116.859,5516.906,8
28.12.202316.963,5216.969,1716.891,3216.898,47
29.12.202316.902,4416.919,5116.757,8916.825,93