Login
 

NY-Nasdaq 100 OTC:NDX, US6311011026

Volgen
 
Klik hier om dit instrument op uw watchlist te zetten en automatisch op de hoogte gehouden te worden van het laatste nieuws.
Laatste koers ( ) Verschil Vandaag 52W  
4.281,78 +14,01 (+0,33%) 19-dec-14 23:15 4.258,33
4.300,40 3.440,50
4.337,78  
«
A TA: Eindejaarsrally is al geweest 25 nov - Column
B De stille kracht achter de beursrally 11 nov - Column
C TA: De slag om 415,90 11 nov - Column
D Grote generale repetitie 03 nov - Column
E TA: Aanloop naar jaartop 03 nov - Column
F Forget September 29 sep - Column
G Ik blijf een beer! 22 sep - Column
H Eet meer fruit 18 aug - Column
I TA: AEX is moe 09 jul - Column
J TA: Nog 2 tot 3% omhoog 04 jul - Column
»

Samenstelling NY-Nasdaq 100 2014

Instrument Koers Verschil | % Laag Hoog Volume | Gem.  
VimpelCom Ltd
4,12 19 dec
+0,23
+5,91%
3,78 4,13 8.131.223
Wynn Resorts Ltd
150,11 19 dec
+5,01
+3,45%
144,90 151,95
3.293.472
Gem. 2,6M
+27%
C.H.Robinson Worldw.
76,30 19 dec
+2,23
+3,01%
74,17 76,38
3.423.824
Gem. 1,7M
+97%
Gilead Sciences
108,45 19 dec
+2,91
+2,76%
104,64 109,49
21.210.335
Gem. 14,9M
+42%
Equinix Inc
234,12 19 dec
+5,92
+2,59%
226,57 234,98
1.006.071
Gem. 895,2K
+12%
Liberty Global A
50,53 19 dec
+1,08
+2,18%
49,16 50,63
3.977.612
Gem. 3,1M
+29%
Twenty-First Cent...
38,51 19 dec
+0,76
+2,01%
37,73 38,59 24.141.502
Biogen IDEC
360,67 19 dec
+6,97
+1,97%
343,06 361,93
3.691.331
Gem. 2,1M
+76%
Mondelez Internat...
37,30 19 dec
+0,72
+1,97%
36,48 37,58
14.634.980
Gem. 11,4M
+29%
Facebook
79,88 19 dec
+1,48
+1,89%
78,33 80,00
43.334.992
Gem. 32,6M
+33%
Netflix Inc
340,12 19 dec
+5,70
+1,70%
333,35 341,04
2.149.723
Gem. 2,2M
-3%
Intuitive Surgical
532,04 19 dec
+8,53
+1,63%
520,23 534,64
484.687
Gem. 253,5K
+91%
Fastenal Co
47,32 19 dec
+0,74
+1,59%
46,55 47,86
3.180.567
Gem. 1,9M
+65%
Comcast Corp. 'A'
57,17 19 dec
+0,88
+1,56%
56,16 57,34
21.304.180
Gem. 15,3M
+39%
Catamaran
50,29 19 dec
+0,76
+1,53%
49,26 50,46
1.482.890
Gem. 1,2M
+23%
Charter Comm.
164,72 19 dec
+2,42
+1,49%
161,30 164,83
1.352.177
Gem. 1M
+30%
Illumina Inc
189,97 19 dec
+2,68
+1,43%
184,67 190,40
1.471.849
Gem. 1,3M
+17%
Western Digital
113,88 19 dec
+1,52
+1,35%
112,71 114,69
3.764.466
Gem. 2,5M
+53%
Henry Schein Inc.
137,52 19 dec
+1,72
+1,27%
135,25 137,86
867.840
Gem. 629K
+38%
Liberty Media Corp-A
34,39 19 dec
+0,43
+1,27%
33,81 34,49
2.004.610
Gem. 1,4M
+41%
Mylan Inc/PA
57,51 19 dec
+0,68
+1,20%
56,56 57,83
7.724.578
Gem. 4M
+94%
CA Technologies
30,92 19 dec
+0,37
+1,19%
30,49 31,19
5.675.313
Gem. 3,5M
+63%
Seagate Technology
68,40 19 dec
+0,79
+1,17%
67,55 69,32
4.496.752
Gem. 2,8M
+63%
Akamai Technologies
63,20 19 dec
+0,70
+1,12%
62,52 63,46
3.206.143
Gem. 1,7M
+84%
Google-Cl.A
520,04 19 dec
+5,42
+1,05%
508,86 520,81 4.872.059
Activision Blizzard
20,25 19 dec
+0,21
+1,05%
20,10 20,47
7.881.664
Gem. 9M
-12%
Google-Cl.C
516,35 19 dec
+5,25
+1,03%
506,91 517,72
3.680.148
Gem. 3M
+21%
Baidu Inc
234,23 19 dec
+2,35
+1,01%
230,60 236,30
3.046.344
Gem. 3M
+3%
Cerner Corp
64,37 19 dec
+0,64
+1,00%
63,61 64,65
2.377.981
Gem. 1,6M
+52%
Amgen Inc.
170,17 19 dec
+1,69
+1,00%
167,40 171,73
7.856.281
Gem. 4,5M
+74%
Vertex Pharmaceut.
118,90 19 dec
+1,16
+0,99%
116,76 124,35
6.131.369
Gem. 2,7M
+124%
NVIDIA Corp.
20,42 19 dec
+0,20
+0,96%
20,17 20,50
8.138.230
Gem. 6,9M
+18%
Regeneron Pharmaceut
427,64 19 dec
+3,85
+0,91%
420,53 432,46
1.386.871
Gem. 888,2K
+56%
Autodesk Inc
59,94 19 dec
+0,48
+0,81%
59,36 60,34
3.121.258
Gem. 2,2M
+43%
TripAdvisor
75,65 19 dec
+0,58
+0,77%
74,84 75,93 2.788.308
Amazon.com Inc.
299,90 19 dec
+2,17
+0,73%
295,52 301,54
8.709.129
Gem. 5,7M
+52%
Liberty Interacti...
36,71 19 dec
+0,26
+0,71%
36,36 36,74 2.561.364
Celgene Corp
117,21 19 dec
+0,73
+0,63%
115,46 118,73
11.294.289
Gem. 6,7M
+70%
Express Scripts H...
80,97 19 dec
+0,49
+0,61%
80,35 81,82
10.130.127
Gem. 5,9M
+72%
NetApp Inc
42,94 19 dec
+0,22
+0,51%
42,31 43,46
5.818.585
Gem. 3,7M
+59%
Priceline Group/The
1.110,24 19 dec
+5,66
+0,51%
1.097,09 1.114,07
1.008.402
Gem. 969K
+4%
SanDisk Corp
99,99 19 dec
+0,50
+0,50%
98,69 100,98
3.619.279
Gem. 3,3M
+8%
Tesla Motors Inc
219,29 19 dec
+1,03
+0,47%
214,50 220,40
6.910.461
Gem. 7,1M
-3%
Sirius XM Holdings
3,47 19 dec
+0,02
+0,43%
3,43 3,50
44.355.516
Gem. 40,3M
+10%
Cisco Systems
27,77 19 dec
+0,12
+0,43%
27,55 27,85
59.644.120
Gem. 37,1M
+61%
Broadcom Corp Cl.A
42,87 19 dec
+0,15
+0,35%
42,57 43,10
9.032.126
Gem. 7,1M
+27%
Symantec
25,83 19 dec
+0,09
+0,33%
25,74 26,30
6.521.180
Gem. 5,3M
+23%
DIRECTV
85,47 19 dec
+0,28
+0,33%
84,97 86,03
4.542.361
Gem. 3,1M
+46%
Liberty Media Cor...
33,99 19 dec
+0,11
+0,32%
33,60 34,18 1.484.085
DISH Network Corp
72,61 19 dec
+0,22
+0,30%
71,45 73,31
3.260.142
Gem. 2,3M
+43%
Alexion Pharma
189,53 19 dec
+0,57
+0,30%
187,68 191,56
2.088.291
Gem. 1,6M
+29%
Expedia Inc
88,05 19 dec
+0,26
+0,30%
87,41 88,66
5.206.187
Gem. 2,4M
+113%
Microsoft Corp
47,66 19 dec
+0,14
+0,29%
47,17 48,10
64.551.182
Gem. 41,8M
+54%
Liberty Interact-A
28,52 19 dec
+0,07
+0,25%
28,21 28,72
3.444.437
Gem. 2,6M
+34%
Viacom-Cl.B
75,92 19 dec
+0,18
+0,24%
75,37 76,21
5.833.491
Gem. 4,1M
+42%
KLA-Tencor Corp
69,73 19 dec
+0,15
+0,22%
69,07 70,01
2.978.010
Gem. 1,8M
+62%
Kraft Foods
63,51 19 dec
+0,13
+0,21%
62,98 64,06
7.251.660
Gem. 4,7M
+54%
Costco Wholesale
141,77 19 dec
+0,21
+0,15%
141,33 142,50
4.029.974
Gem. 3M
+35%
Micron Technology
34,49 19 dec
+0,04
+0,12%
34,13 34,80
18.469.622
Gem. 22M
-16%
Marriott Internat...
77,43 19 dec
+0,08
+0,10%
76,98 77,97 4.492.382
Qualcomm
73,43 19 dec
+0,07
+0,10%
73,17 73,73
16.332.011
Gem. 11,2M
+45%
Cognizant Tech Sol.
53,49 19 dec
+0,04
+0,07%
53,23 54,44
8.087.824
Gem. 5,4M
+48%
Discovery Comm.
35,43 19 dec
+0,02
+0,06%
34,85 35,78
5.941.534
Gem. 3,6M
+65%
Check Point Softw.
78,33 19 dec
+0,04
+0,05%
77,81 79,04
1.818.672
Gem. 1,3M
+36%
Expeditors Intl Wash
43,73 19 dec
+0,02
+0,05%
43,62 44,34
4.040.824
Gem. 2,5M
+65%
Sigma-Aldrich
136,51 19 dec
+0,01
+0,01%
136,21 136,74
1.105.847
Gem. 783,3K
+41%
Bed Bath & Beyond
73,55 19 dec
-0,03
-0,04%
73,06 74,00
3.544.850
Gem. 2,8M
+27%
Yahoo! Inc
50,88 19 dec
-0,03
-0,06%
50,83 51,47
24.110.189
Gem. 19,4M
+24%
Discovery Comm.-C
34,54 19 dec
-0,03
-0,09%
34,04 34,94 6.328.021
F5 Networks Inc.
132,67 19 dec
-0,17
-0,13%
132,18 135,00
3.759.413
Gem. 1,2M
+204%
Citrix Systems Inc.
63,16 19 dec
-0,13
-0,21%
63,04 64,61
4.673.042
Gem. 2,4M
+99%
O'Reilly Automotive
193,14 19 dec
-0,44
-0,23%
191,95 194,53
1.852.894
Gem. 908,6K
+104%
Verisk Analytics
64,70 19 dec
-0,15
-0,23%
64,23 65,42
2.672.793
Gem. 1,2M
+117%
Maxim Integr.Prod.
31,12 19 dec
-0,09
-0,27%
30,59 31,24
11.131.974
Gem. 4,2M
+166%
Stericycle
132,07 19 dec
-0,43
-0,32%
131,64 133,63
760.473
Gem. 561,2K
+36%
Whole Foods Market
48,80 19 dec
-0,16
-0,33%
48,52 49,20
4.821.481
Gem. 4,5M
+7%
Keurig Green Moun...
137,16 19 dec
-0,45
-0,33%
136,24 138,63
1.891.399
Gem. 1,4M
+39%
Linear Technology
45,95 19 dec
-0,19
-0,41%
45,41 46,46
2.787.144
Gem. 2,1M
+33%
SBA Communications
113,17 19 dec
-0,47
-0,41%
112,35 114,27
1.044.967
Gem. 1,3M
-17%
PACCAR Inc
69,24 19 dec
-0,30
-0,43%
69,19 70,00
4.214.875
Gem. 3M
+41%
Texas Instruments
54,23 19 dec
-0,24
-0,44%
54,02 54,95
10.583.495
Gem. 8,4M
+25%
Monster Beverage ...
111,63 19 dec
-0,50
-0,45%
110,96 113,04
2.021.019
Gem. 1,2M
+68%
Applied Materials
24,89 19 dec
-0,12
-0,48%
24,80 25,15
14.802.693
Gem. 17,6M
-16%
Fiserv
71,33 19 dec
-0,36
-0,50%
70,96 72,13
3.393.707
Gem. 1,8M
+93%
Staples Inc
17,55 19 dec
-0,09
-0,51%
17,32 17,88
21.556.676
Gem. 22,2M
-3%
Analog Devices
56,75 19 dec
-0,31
-0,54%
56,42 57,36
3.194.107
Gem. 2,6M
+24%
Intuit Inc
93,92 19 dec
-0,56
-0,59%
93,82 95,84
2.988.811
Gem. 2,5M
+20%
Dollar Tree Inc
68,70 19 dec
-0,41
-0,59%
68,25 69,39
2.902.893
Gem. 2,1M
+39%
Adobe Systems
74,44 19 dec
-0,45
-0,60%
73,99 75,24
6.969.464
Gem. 7,4M
-6%
eBay Inc
57,14 19 dec
-0,39
-0,68%
56,96 57,69
15.783.975
Gem. 11,3M
+40%
Vodafone Group Plc
35,10 19 dec
-0,24
-0,68%
34,96 35,37
7.506.849
Gem. 7,2M
+4%
Altera Corp.
37,22 19 dec
-0,27
-0,72%
36,67 37,63
4.445.879
Gem. 3,8M
+17%
Starbucks
79,44 19 dec
-0,59
-0,74%
79,41 80,29
8.722.106
Gem. 7,1M
+24%
Apple Inc
111,76 19 dec
-0,89
-0,79%
111,66 113,24
88.429.770
Gem. 64,1M
+38%
Automatic Data Proc.
84,71 19 dec
-0,97
-1,13%
84,66 86,15
4.230.483
Gem. 2,7M
+59%
Tractor Supply Co
76,38 19 dec
-1,12
-1,45%
76,29 77,97 2.422.862
Avago Technologies
100,14 19 dec
-1,51
-1,49%
99,45 102,35
6.517.308
Gem. 3M
+119%
Xilinx
43,01 19 dec
-0,71
-1,61%
42,34 43,80
7.023.789
Gem. 6,5M
+8%
NXP Semiconductors
76,47 19 dec
-1,35
-1,73%
75,87 78,16 2.660.388
Intel Corp
36,37 19 dec
-0,65
-1,76%
36,23 37,16
76.786.814
Gem. 38,6M
+99%
Ross Stores Inc
91,02 19 dec
-1,69
-1,82%
90,71 93,29
2.421.647
Gem. 1,7M
+45%
Garmin Ltd
53,30 19 dec
-1,07
-1,97%
52,96 54,22
2.687.020
Gem. 1,6M
+68%
Paychex Inc.
46,30 19 dec
-1,45
-3,04%
46,11 47,68
6.761.072
Gem. 3,9M
+74%
Mattel Inc
29,19 19 dec
-2,00
-6,41%
29,09 31,17
22.592.575
Gem. 7,5M
+201%

Sentiment

Verkopen Houden Kopen
IEX Beursspel