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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 22.554,2612
KAPANIŞ 22.557,8524

En Düşük

DÜŞÜK 16.542,2

En Yüksek

YÜKSEK 26.182,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202521.120,0521.236,5920.800,520.975,62
03.01.202521.096,7921.359,6321.075,8921.326,16
06.01.202521.551,1821.703,4921.462,5221.559,5
07.01.202521.619,8921.621,2521.101,0921.173,04
08.01.202521.156,7621.242,6120.992,0821.180,96
10.01.202521.012,2921.015,5120.718,7820.847,58
13.01.202520.593,6520.797,120.538,3320.784,72
14.01.202520.896,3620.969,5220.622,7220.757,41
15.01.202521.067,8121.286,0121.024,2721.237,85
16.01.202521.324,9821.330,5921.087,8521.091,25
17.01.202521.461,921.515,7621.334,6321.441,15
21.01.202521.557,8221.620,2321.379,0621.566,51
22.01.202521.756,2321.943,0421.756,2321.853
23.01.202521.737,2421.900,9321.722,0421.900,93
24.01.202521.915,4821.945,4821.709,0621.774,01
27.01.202521.000,1721.292,5420.974,921.127,28
28.01.202521.186,0821.500,7321.043,1321.463,04
29.01.202521.473,0121.477,8821.251,821.411,46
30.01.202521.519,8121.623,4521.308,6921.508,12
31.01.202521.661,5621.846,0121.425,7921.478,05
03.02.202521.084,6421.406,5821.004,3521.297,58
04.02.202521.319,5821.582,421.308,2421.566,92
05.02.202521.453,8721.662,9821.408,6421.658,16
06.02.202521.674,1721.776,0821.618,2521.774,07
07.02.202521.776,2821.869,3221.465,4621.491,31
10.02.202521.670,0621.793,1321.645,1721.756,73
11.02.202521.629,1121.776,2521.625,5121.693,52
12.02.202521.475,4121.745,6621.454,1921.719,26
13.02.202521.786,1622.038,1521.758,0422.030,71
14.02.202522.038,6122.139,4322.010,3522.114,69
18.02.202522.176,0122.191,3722.029,5822.164,61
19.02.202522.121,7322.222,6122.045,7522.175,6
20.02.202522.132,7122.148,4421.878,7522.068,06
21.02.202522.110,5422.115,2121.597,1621.614,08
24.02.202521.669,3621.727,5821.341,9621.352,08
25.02.202521.318,7721.326,8120.930,5821.087,25
26.02.202521.170,5121.350,5221.012,6221.132,92
27.02.202521.281,3621.323,9120.540,6820.550,95
28.02.202520.518,6520.900,7720.407,4520.884,41
03.03.202520.989,5821.073,820.279,520.425,58
04.03.202520.281,8920.688,4620.034,6820.352,53
05.03.202520.363,2220.688,7220.182,5720.628,46
06.03.202520.231,7420.473,419.968,5620.052,63
07.03.202520.015,6220.253,2219.736,8120.201,37
10.03.202519.826,9619.867,0819.243,3119.430,95
11.03.202519.405,5219.659,4319.180,5619.376,96
12.03.202519.663,3919.756,0919.375,2519.596,02
13.03.202519.534,3719.558,5619.152,5719.225,48
14.03.202519.458,8919.729,2119.436,0419.704,64
17.03.202519.670,6919.943,8119.622,4719.812,24
18.03.202519.657,119.676,0519.397,0719.483,36
19.03.202519.576,3219.921,6219.497,7919.736,66
20.03.202519.558,2819.888,8519.549,3119.677,61
21.03.202519.466,4419.767,9819.409,1819.753,97
24.03.202520.041,2120.208,8420.024,9720.180,44
25.03.202520.196,520.292,1920.164,0720.287,83
26.03.202520.239,0520.270,1919.848,4919.916,99
27.03.202519.814,6120.003,3619.740,2219.798,62
28.03.202519.718,4619.752,4519.241,5419.281,4
31.03.202518.998,5419.316,0718.799,219.278,45
01.04.202519.192,7719.468,6219.095,1719.436,42
02.04.202519.182,3919.707,3419.157,219.581,78
03.04.202518.774,1518.902,0718.502,9718.521,48
04.04.202518.022,1618.089,2517.387,8317.397,7
07.04.202516.771,7718.191,516.542,217.430,68
08.04.202518.034,4618.207,0116.850,1817.090,4
09.04.202517.116,5319.234,0217.082,3519.145,06
10.04.202518.626,1118.710,5817.794,518.343,57
11.04.202518.309,2918.728,9518.153,3218.690,05
14.04.202519.095,4919.115,1518.614,7518.796,02
15.04.202518.831,9819.004,1718.754,8718.830,23
16.04.202518.475,7618.597,3217.995,9618.257,64
17.04.202518.369,918.401,0518.144,4618.258,09
21.04.202518.023,0118.043,0817.592,9217.808,3
22.04.202518.033,918.396,3917.993,2418.276,41
23.04.202518.870,6219.043,0118.618,8918.693,26
24.04.202518.756,5319.224,818.744,4719.214,4
25.04.202519.209,7219.447,5619.133,2319.432,56
28.04.202519.432,7219.519,3319.162,4619.427,29
29.04.202519.315,9519.582,7719.304,8319.544,95
30.04.202519.168,0919.612,7619.011,9819.571,02
01.05.202519.866,8320.024,4819.763,1419.786,71
02.05.202519.986,6120.176,619.936,6720.102,61
05.05.202519.928,8220.100,6119.899,2819.967,94
06.05.202519.709,6419.927,2319.659,3219.791,35
07.05.202519.804,519.960,8619.605,0719.867,97
08.05.202520.067,4320.249,7619.907,6720.063,57
09.05.202520.170,3720.203,5819.984,5320.061,45
12.05.202520.818,7820.870,1220.613,2720.868,15
13.05.202520.906,9221.259,3920.891,1821.197,7
14.05.202521.254,4721.336,4821.199,8521.319,21
15.05.202521.206,7321.443,8821.168,1721.335,82
16.05.202521.375,6221.428,7921.246,4221.427,94
19.05.202521.138,1321.464,5621.138,1321.447,05
20.05.202521.347,6321.399,9921.226,6621.367,37
21.05.202521.217,3121.482,9821.002,0921.080,36
22.05.202521.097,4621.263,1821.046,2221.112,47
23.05.202520.806,3721.025,5820.777,9720.915,65
27.05.202521.201,4521.429,3221.145,1321.414,99
28.05.202521.451,6921.508,0821.296,5121.318,17
29.05.202521.611,5421.611,5421.260,7221.363,95
30.05.202521.330,8521.386,2921.032,5621.340,99
02.06.202521.270,5721.500,3621.199,3721.491,75
03.06.202521.529,9821.715,9621.474,5121.662,58
04.06.202521.689,0221.761,3721.607,3321.721,92
05.06.202521.782,3421.891,8921.472,7721.547,43
06.06.202521.777,521.836,5721.696,6921.761,79
09.06.202521.779,1821.855,1521.729,321.797,87
10.06.202521.819,7821.961,4221.727,3421.941,92
11.06.202521.994,1622.041,8321.775,2721.860,8
12.06.202521.826,7921.95221.80721.913,32
13.06.202521.675,9421.838,4721.591,1121.631,04
16.06.202521.783,0821.979,7721.783,0821.937,57
17.06.202521.858,8921.896,4221.680,1721.719,08
18.06.202521.745,521.86321.660,5221.719,69
20.06.202521.834,4921.902,9921.552,821.626,39
23.06.202521.632,7821.871,8721.532,3221.856,33
24.06.202522.053,3322.220,6422.045,6322.190,52
25.06.202522.279,6922.329,2322.175,0822.237,74
26.06.202522.328,2422.466,9922.255,2722.447,29
27.06.202522.484,8722.603,2222.382,7922.534,2
30.06.202522.632,9222.721,522.565,1122.679,01
01.07.202522.594,4822.631,2622.388,0922.478,14
02.07.202522.451,8122.644,7222.448,0722.641,89
03.07.202522.751,6422.896,0122.736,0822.866,97
07.07.202522.754,3822.776,2122.587,4722.685,57
08.07.202522.735,2622.761,822.652,4422.702,25
09.07.202522.800,3622.915,3322.733,6522.864,91
10.07.202522.890,4322.907,0422.716,4122.829,26
11.07.202522.757,9922.837,3822.692,822.780,6
14.07.202522.780,1922.886,9422.675,2822.855,63
15.07.202523.036,8623.051,8722.876,4722.884,59
16.07.202522.895,322.928,5522.669,3722.907,97
17.07.202522.931,0223.104,7222.905,5123.081,05
18.07.202523.135,0923.153,2123.018,3623.065,47
21.07.202523.124,9723.264,4523.122,9323.180,06
22.07.202523.182,0223.186,3622.953,8523.063,58
23.07.202523.100,2523.168,4923.000,4623.162,41
24.07.202523.228,7923.268,4923.150,2723.219,86
25.07.202523.204,6623.326,323.193,9923.272,25
28.07.202523.343,1323.386,7623.299,8123.356,27
29.07.202523.477,8423.510,9223.283,423.308,3
30.07.202523.337,3323.447,1523.226,9223.345,41
31.07.202523.589,3723.589,3723.176,1223.218,12
01.08.202522.941,0622.972,4722.673,8822.763,31
04.08.202522.986,7723.191,0422.973,623.188,61
05.08.202523.235,3123.286,0523.008,1423.018,56
06.08.202523.070,9523.330,4923.042,2723.315,04
07.08.202523.483,4223.560,7323.225,7223.389,53
08.08.202523.458,1423.619,2423.437,6123.611,27
11.08.202523.629,0223.69823.484,2523.526,63
12.08.202523.651,6123.849,523.524,2823.839,2
13.08.202523.935,0623.969,2723.789,1223.849,04
14.08.202523.775,0123.908,2623.748,9823.832,44
15.08.202523.80923.813,9923.651,2123.712,07
18.08.202523.692,1323.733,523.637,4123.713,76
19.08.202523.689,0123.695,6523.346,3423.384,77
20.08.202523.343,4123.343,4122.959,723.249,57
21.08.202523.182,7623.264,2723.046,3923.142,58
22.08.202523.184,9923.575,3623.140,0423.498,12
25.08.202523.454,2823.546,4523.382,1923.425,6
26.08.202523.420,8523.532,5123.369,0423.525,29
27.08.202523.499,6723.591,0523.434,3123.565,85
28.08.202523.601,3523.741,2323.514,723.703,45
29.08.202523.607,5423.607,5423.353,9623.415,42
02.09.202523.020,4723.242,2822.977,8923.231,11
03.09.202523.388,2823.478,0123.279,1223.414,84
04.09.202523.442,1923.639,0423.371,3323.633,01
05.09.202523.841,9823.860,2523.475,3323.652,44
08.09.202523.759,6223.851,8123.725,0423.762,3
09.09.202523.824,3323.852,4223.69823.839,8
10.09.202523.931,3223.958,5423.760,0923.849,27
11.09.202523.956,5724.016,5323.883,0123.992,56
12.09.202524.030,7724.137,0623.983,6324.092,19
15.09.202524.178,624.297,3424.173,1424.293,78
16.09.202524.342,7524.343,3524.244,2124.274,25
17.09.202524.286,4324.292,0623.999,7524.223,69
18.09.202524.421,2124.554,5224.347,5424.454,89
19.09.202524.528,4424.641,9324.469,2824.626,25
22.09.202524.588,1824.781,7324.578,0924.761,07
23.09.202524.752,7424.764,324.536,524.580,17
24.09.202524.648,9724.650,4224.388,5924.503,57
25.09.202524.321,7324.460,6624.186,3724.397,31
26.09.202524.410,9524.510,3724.297,724.503,85
29.09.202524.629,0224.741,7724.560,2224.611,35
30.09.202524.597,424.691,2324.505,1424.679,99
01.10.202524.539,2524.816,6724.517,7624.800,86
02.10.202524.933,4924.944,7524.780,1124.892,76
03.10.202524.931,4224.958,2624.713,5824.785,52
06.10.202524.986,2625.044,2624.907,624.978,56
07.10.202525.031,7825.062,9624.783,9524.840,23
08.10.202524.887,3225.142,1924.882,3525.136,62
09.10.202525.124,7925.139,3524.966,8125.098,18
10.10.202525.116,8325.195,2824.207,1524.221,75
13.10.202524.625,7424.779,6524.540,4224.750,25
14.10.202524.442,9324.766,3724.256,2824.579,32
15.10.202524.807,3424.933,2324.496,0724.745,36
16.10.202524.882,2224.998,324.481,1724.657,24
17.10.202524.600,5524.881,4724.511,5924.817,95
20.10.202524.991,125.183,8124.988,6725.141,02
21.10.202525.139,825.178,2325.043,0625.127,13
22.10.202525.093,6425.127,0624.652,1124.879
23.10.202524.869,625.126,7824.856,3425.097,42
24.10.202525.307,7525.418,6425.288,7125.358,16
27.10.202525.701,9525.839,0325.656,3825.821,55
28.10.202525.932,6426.087,4825.864,4926.012,16
29.10.202526.147,7226.182,125.907,4526.119,85
30.10.202525.953,7826.031,6825.732,3925.734,81
31.10.202526.055,9726.063,4925.761,2825.858,13
03.11.202526.114,1126.132,8725.887,8825.972,94
04.11.202525.580,3425.762,2325.415,6225.435,7
05.11.202525.433,2325.750,8925.364,925.620,03
06.11.202525.568,2425.568,2425.083,2425.130,04
07.11.202524.977,7325.065,1424.603,7825.059,81
10.11.202525.418,1725.655,5125.354,4425.611,74
11.11.202525.500,9325.588,2625.380,8625.533,49
12.11.202525.662,1925.663,1725.389,7325.517,33
13.11.202525.386,9525.396,0124.908,624.993,46
14.11.202524.658,5525.198,9324.534,925.008,24
17.11.202524.890,125.166,1524.649,3624.799,92
18.11.202524.651,7824.735,1224.299,2924.503,1
19.11.202524.517,2724.904,6624.432,1924.640,52
20.11.202525.131,4925.222,9524.021,4424.054,38
21.11.202524.137,6624.521,8423.854,0324.239,57
24.11.202524.462,8724.923,5924.455,6524.873,85
25.11.202524.790,0725.069,5424.542,7225.018,36
26.11.202525.168,3125.309,1525.077,8625.236,94
28.11.202525.310,2825.435,7725.280,9625.434,89
01.12.202525.232,7525.443,2125.158,6325.342,85
02.12.202525.449,8725.622,5825.369,3625.555,86
03.12.202525.443,7125.639,9925.388,4425.606,54
04.12.202525.658,1425.658,2725.450,3825.581,7
05.12.202525.657,7825.827,0825.617,3525.692,05
08.12.202525.758,8225.828,1625.531,7525.627,95
09.12.202525.593,6725.698,2625.532,3425.668,69
10.12.202525.631,5925.835,0325.504,325.776,44
11.12.202525.598,3925.696,2925.372,1825.686,68
12.12.202525.531,5525.605,8825.104,6825.196,73
15.12.202525.352,8725.377,6225.022,8125.067,26
16.12.202524.991,4925.188,7624.922,9425.132,94
17.12.202525.167,8625.193,4124.647,6124.647,61
18.12.202525.031,4925.164,1824.921,4525.019,37
19.12.202525.147,325.354,8225.134,2625.346,18
22.12.202525.527,6825.554,0325.401,5925.461,7
23.12.202525.441,4225.590,0325.403,2625.587,83
24.12.202525.582,3425.665,2825.556,8525.656,15
26.12.202525.692,6825.716,7125.620,3225.644,39
29.12.202525.462,2525.598,1425.440,9725.525,56
30.12.202525.509,8825.577,5825.456,9225.462,56
31.12.202525.464,7125.483,7725.244,8625.249,85