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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19.097,3751
KAPANIŞ 19.096,9523

En Düşük

DÜŞÜK 16.249,19

En Yüksek

YÜKSEK 22.133,22
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202416.667,316.686,616.453,1516.543,94
03.01.202416.413,2616.471,0816.352,1416.368,49
04.01.202416.290,7816.419,4416.276,4316.282,01
05.01.202416.281,7416.415,3916.249,1916.305,98
08.01.202416.354,2216.655,2316.349,3916.649,87
09.01.202416.531,9616.710,8816.513,7316.678,7
10.01.202416.702,5516.827,3716.654,7416.793,05
11.01.202416.852,1916.898,1616.618,8616.820,9
12.01.202416.85516.900,3716.776,9216.832,92
16.01.202416.775,116.895,3316.726,5916.830,71
17.01.202416.705,5116.749,1116.561,4916.736,28
18.01.202416.894,3316.996,9816.818,1316.982,29
19.01.202417.060,1417.317,2117.041,8517.314
22.01.202417.403,6217.450,317.309,8717.330,38
23.01.202417.346,9517.410,8617.286,0217.404,21
24.01.202417.562,3217.665,2617.481,9717.499,3
25.01.202417.589,2717.631,3417.430,3717.516,99
26.01.202417.432,8717.514,7617.395,5417.421,01
29.01.202417.438,0317.603,9517.414,6217.596,27
30.01.202417.556,4917.578,4617.443,7717.476,71
31.01.202417.269,9817.375,3217.128,7417.137,24
01.02.202417.216,9917.356,7617.175,8317.344,71
02.02.202417.415,9417.682,2917.378,3717.642,73
05.02.202417.634,6917.655,7717.469,6217.613,04
06.02.202417.664,4417.680,6217.475,4317.572,73
07.02.202417.674,5917.784,1717.637,7317.755,07
08.02.202417.757,617.814,1217.728,5517.783,17
09.02.202417.820,9817.987,917.798,8117.962,41
12.02.202417.942,2818.041,4517.859,6617.882,66
13.02.202417.519,817.717,6717.478,2317.600,42
14.02.202417.728,917.815,1817.619,9217.807,63
15.02.202417.815,3217.864,5917.722,3117.845,72
16.02.202417.853,5917.864,1617.663,417.685,98
20.02.202417.591,1717.657,0817.399,4117.546,1
21.02.202417.412,7917.482,1317.319,4417.478,91
22.02.202417.857,7618.034,817.808,2618.004,7
23.02.202418.052,5918.091,6217.902,7817.937,61
26.02.202417.970,2118.014,1117.926,6617.933,33
27.02.202417.962,5817.987,5417.871,0617.971,05
28.02.202417.895,0317.931,0117.840,3617.874,5
29.02.202417.991,6718.068,5217.866,2618.043,85
01.03.202418.069,2918.333,2618.064,4418.302,91
04.03.202418.290,118.313,4318.218,2518.226,48
05.03.202418.088,7118.097,517.804,517.897,87
06.03.202418.083,5118.142,8817.941,6418.017,57
07.03.202418.161,7318.337,9518.101,4318.297,99
08.03.202418.312,7918.416,7317.995,3818.018,45
11.03.202417.959,6818.003,0517.873,3317.951,69
12.03.202418.063,0218.228,3717.919,3318.219,11
13.03.202418.151,7618.163,7418.030,418.068,47
14.03.202418.114,6918.142,917.913,6318.014,81
15.03.202417.926,9217.930,4717.764,9917.808,25
18.03.202418.024,2418.124,3217.973,0917.985,01
19.03.202417.902,5218.039,8217.809,1518.032,2
20.03.202418.067,718.249,1218.003,2418.240,11
21.03.202418.438,2418.464,718.317,118.320,38
22.03.202418.293,1518.386,2518.267,4918.339,44
25.03.202418.215,5418.337,3518.189,2818.277,06
26.03.202418.329,2918.378,718.207,8818.210,54
27.03.202418.338,1918.344,0918.168,218.280,84
28.03.202418.263,4118.308,3218.231,3818.254,69
01.04.202418.280,8218.391,5818.211,2818.293,2
02.04.202418.076,4318.135,5718.002,2718.121,78
03.04.202418.054,4418.238,6718.045,4218.160,19
04.04.202418.331,0218.362,2917.875,7517.878,78
05.04.202417.940,2818.202,9617.912,8618.108,46
08.04.202418.130,4418.178,6618.050,6918.100,19
09.04.202418.188,8718.210,0217.973,0718.169,9
10.04.202417.957,9618.040,8317.932,4218.011,65
11.04.202418.085,1118.337,1517.998,2518.307,98
12.04.202418.117,6718.166,4917.952,0918.003,49
15.04.202418.143,2518.152,0817.676,3517.706,83
16.04.202417.691,4517.817,7317.660,8917.713,66
17.04.202417.785,8217.788,5417.459,5717.493,62
18.04.202417.514,7717.590,8117.376,4917.394,31
19.04.202417.334,7117.362,2816.973,9417.037,65
22.04.202417.161,1117.305,1517.010,2517.210,89
23.04.202417.297,2417.513,3117.277,2517.471,47
24.04.202417.613,6617.653,6617.435,3317.526,8
25.04.202417.205,2817.474,4617.172,4217.430,5
26.04.202417.566,2217.772,7817.533,0817.718,3
29.04.202417.801,1417.82017.671,0317.782,72
30.04.202417.720,3517.768,8717.440,6917.440,69
01.05.202417.382,7817.667,8617.284,3717.318,55
02.05.202417.474,9217.575,817.290,6417.541,54
03.05.202417.848,6617.926,9817.784,7817.890,8
06.05.202417.950,9818.094,4617.937,2818.093,57
07.05.202418.106,3318.156,3218.061,6118.091,45
08.05.202417.987,718.135,3417.987,718.085,01
09.05.202418.095,818.138,0218.012,6218.113,46
10.05.202418.171,1518.247,6118.099,7318.161,18
13.05.202418.228,418.233,518.147,5718.198,61
14.05.202418.187,5118.339,5818.175,318.322,77
15.05.202418.412,8118.607,5318.359,3218.596,65
16.05.202418.589,9818.669,518.553,318.557,96
17.05.202418.571,8218.590,3718.462,2518.546,23
20.05.202418.559,2218.703,8318.549,8418.674,19
21.05.202418.603,9918.721,1818.589,9118.713,8
22.05.202418.733,5418.756,6918.606,1618.705,2
23.05.202418.907,1418.907,5418.554,8918.623,39
24.05.202418.669,3618.851,9918.664,7918.808,35
28.05.202418.855,1518.875,218.755,9418.869,44
29.05.202418.708,0718.814,8218.706,6218.736,75
30.05.202418.683,2518.705,2618.487,7618.538,66
31.05.202418.550,818.574,5618.189,7818.536,65
03.06.202418.666,7218.707,2218.392,5718.600,97
04.06.202418.59818.697,9518.521,8518.654,84
05.06.202418.791,2819.035,8718.768,2519.035,05
06.06.202419.053,0119.071,7918.978,8619.021,19
07.06.202418.992,5819.113,8818.958,6819.000,95
10.06.202418.945,3119.089,8318.940,7119.074,67
11.06.202419.031,419.212,6318.966,5619.210,18
12.06.202419.358,2619.556,919.347,2819.465,18
13.06.202419.609,0519.639,4519.473,7119.576,92
14.06.202419.557,2219.664,5919.534,6219.659,8
17.06.202419.681,8619.977,8419.623,7119.902,75
18.06.202419.904,4319.940,519.837,8619.908,86
20.06.202419.962,9719.979,9319.685,0319.752,3
21.06.202419.722,3719.801,9719.643,5219.700,43
24.06.202419.648,2319.723,219.472,5319.474,62
25.06.202419.555,8419.712,4219.523,5119.701,13
26.06.202419.671,0719.763,5519.654,1819.751,05
27.06.202419.740,5219.850,8119.701,3419.789,03
28.06.202419.81720.017,7119.665,8519.682,87
01.07.202419.720,1119.827,7519.577,5419.812,22
02.07.202419.746,2220.014,9219.741,8120.011,89
03.07.202419.995,2820.186,6319.995,2820.186,63
05.07.202420.224,1320.40720.201,520.391,97
08.07.202420.393,8920.455,3820.363,3720.439,54
09.07.202420.504,1720.543,920.395,5720.453,02
10.07.202420.533,2720.690,9720.479,9420.675,38
11.07.202420.661,4120.672,120.16520.211,36
12.07.202420.226,2320.526,0820.217,9920.331,49
15.07.202420.401,0220.585,1720.304,5320.386,88
16.07.202420.441,5320.47720.266,5120.398,62
17.07.202420.041,3120.080,2719.793,7519.799,14
18.07.202419.936,2419.947,9819.575,7919.705,09
19.07.202419.687,819.784,4819.479,3819.522,62
22.07.202419.751,0219.861,7219.638,3719.822,87
23.07.202419.783,3319.904,619.736,2219.754,34
24.07.202419.475,6619.482,5519.005,4719.032,39
25.07.202419.041,1519.227,218.721,7118.830,58
26.07.202418.990,219.142,6818.899,3119.023,66
29.07.202419.122,4319.224,5918.974,5119.059,49
30.07.202419.129,5619.165,4218.667,2218.796,27
31.07.202419.222,8519.426,6219.162,9119.362,43
01.08.202419.375,9719.538,9718.737,0918.890,39
02.08.202418.494,2418.628,7818.263,518.440,85
05.08.202417.444,418.169,4917.435,3917.895,16
06.08.202417.961,4518.368,6817.858,8218.077,92
07.08.202418.345,4518.445,7517.851,0817.867,37
08.08.202418.102,0518.445,4117.965,0718.413,82
09.08.202418.373,8918.567,6318.313,7818.513,1
12.08.202418.548,2318.665,7518.433,6118.542,03
13.08.202418.724,8419.013,0118.723,7419.006,43
14.08.202419.043,7619.10318.837,119.022,68
15.08.202419.251,8619.502,9219.239,9419.490,15
16.08.202419.393,7319.561,2419.376,7219.508,52
19.08.202419.521,9319.767,4319.445,119.766,49
20.08.202419.736,3519.835,3819.652,1819.719,82
21.08.202419.758,4719.885,3419.690,6419.824,84
22.08.202419.911,2819.938,8919.459,8619.491,84
23.08.202419.669,7819.818,419.526,6319.720,87
26.08.202419.679,2419.726,919.437,3419.516,44
27.08.202419.450,5719.617,9219.369,5319.581,52
28.08.202419.567,4519.587,0419.221,4819.350,78
29.08.202419.425,2819.622,7319.281,6519.325,45
30.08.202419.506,2719.582,1719.326,6119.574,64
03.09.202419.438,119.438,118.869,818.958,74
04.09.202418.832,6419.070,8218.808,7618.921,4
05.09.202418.864,4219.102,3618.806,8318.930,33
06.09.202418.903,0318.930,7718.400,9718.421,31
09.09.202418.579,818.693,8618.469,418.660,78
10.09.202418.722,1518.845,7418.570,6718.829,14
11.09.202418.86619.266,3918.531,5819.237,3
12.09.202419.236,4219.456,4119.166,819.423,07
13.09.202419.396,119.556,819.384,6919.514,58
16.09.202419.412,7919.446,0619.294,1819.423,06
17.09.202419.539,7519.596,3419.337,1219.432,4
18.09.202419.478,5119.643,5119.330,8119.344,49
19.09.202419.798,7119.951,7919.723,9419.839,83
20.09.202419.816,2919.845,719.632,7319.791,49
23.09.202419.848,7119.892,7819.797,8219.852,2
24.09.202419.917,5619.984,4719.739,6719.944,84
25.09.202419.922,2820.043,4319.921,2219.972,61
26.09.202420.273,320.273,319.966,9920.115,54
27.09.202420.147,2720.152,5319.964,1320.008,62
30.09.202419.959,2620.072,4219.852,8520.060,69
01.10.202420.046,0620.056,219.622,2919.773,3
02.10.202419.725,9519.876,719.630,9119.802,58
03.10.202419.712,3319.902,719.688,2219.793,34
04.10.202420.025,1620.045,6919.829,4920.035,02
07.10.202419.954,6619.990,1219.763,0419.800,74
08.10.202419.902,2120.132,6719.881,0820.107,78
09.10.202420.097,5620.284,4220.047,8620.268,86
10.10.202420.165,2520.314,2420.117,220.241,76
11.10.202420.154,8320.313,220.142,1820.271,97
14.10.202420.366,0620.493,920.355,0620.439,05
15.10.202420.442,7720.484,3120.083,5520.159,83
16.10.202420.172,8720.200,5920.036,7320.174,05
17.10.202420.375,2920.377,6520.186,4320.190,42
18.10.202420.288,4820.360,2920.273,5520.324,04
21.10.202420.280,4920.386,6820.193,0320.361,47
22.10.202420.256,9720.437,9320.218,8520.383,65
23.10.202420.303,5520.312,7819.934,9220.066,96
24.10.202420.197,6220.256,3820.116,8820.232,87
25.10.202420.354,9120.552,8220.322,2520.352,02
28.10.202420.455,0120.470,4320.344,8220.351,07
29.10.202420.369,0820.600,120.294,5820.550,65
30.10.202420.510,9220.559,5220.378,7520.387,7
31.10.202420.227,1920.227,1919.880,2619.890,42
01.11.202419.955,8320.162,5419.950,9920.033,14
04.11.202420.011,5520.106,9919.898,5719.963,6
05.11.202420.042,9320.249,220.042,9320.227,46
06.11.202420.571,2920.807,0320.526,6420.781,33
07.11.202420.896,4121.132,820.896,4121.101,57
08.11.202421.083,5821.15521.050,3221.117,18
11.11.202421.171,2421.182,0220.993,4821.106,59
12.11.202421.105,4921.144,6720.946,7421.070,79
13.11.202421.049,6621.154,9420.955,2421.036,16
14.11.202421.052,0721.067,6620.864,0220.896,67
15.11.202420.679,9820.684,5720.315,0820.394,13
18.11.202420.450,220.622,2820.401,2620.539,19
19.11.202420.435,6820.696,4720.423,320.684,59
20.11.202420.660,8420.676,5720.402,5520.667,1
21.11.202420.775,2720.814,9320.436,820.740,78
22.11.202420.737,4920.797,2420.655,7220.776,23
25.11.202420.918,7620.998,4820.712,3820.804,89
26.11.202420.871,5520.944,920.832,420.922,9
27.11.202420.852,4320.853,0820.615,4220.744,49
29.11.202420.771,0220.956,3120.751,9620.930,37
02.12.202420.971,7621.201,0320.971,7621.164,6
03.12.202421.106,5121.235,7921.081,8121.229,32
04.12.202421.361,8121.498,4421.340,8421.492,36
05.12.202421.488,5221.517,4921.411,5321.425,22
06.12.202421.458,5821.626,3121.449,6221.622,25
09.12.202421.573,7621.609,9921.400,7721.440,82
10.12.202421.492,5121.567,0221.313,2721.368,18
11.12.202421.540,3821.784,7121.533,8921.763,98
12.12.202421.652,8521.715,8321.596,6621.615,27
13.12.202421.789,6521.886,7421.646,0921.780,25
16.12.202421.891,3622.133,2221.879,7422.096,66
17.12.202422.003,6422.06221.921,2122.001,08
18.12.202421.979,5322.038,0821.146,8321.209,31
19.12.202421.358,7921.413,7421.093,4521.110,51
20.12.202420.939,6421.540,3220.913,7221.289,15
23.12.202421.364,2621.510,0921.224,2721.503,17
24.12.202421.564,3721.797,6521.558,9721.797,65
26.12.202421.733,9821.837,721.645,6221.768,31
27.12.202421.633,121.642,2621.292,1921.473,01
30.12.202421.189,121.346,0621.046,6321.197,09
31.12.202421.256,0221.276,1420.979,5221.012,17