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.
Starten met handelen
Laatste koers ( ) Verschil Vandaag 52W  
4.158,21 +57,57 (+1,40%) 31-okt-14 22:05 4.143,20
4.170,87 3.321,41
4.106,63  
«
A Forget September 29 sep - Column
B Ik blijf een beer! 22 sep - Column
C Eet meer fruit 18 aug - Column
D TA: AEX is moe 09 jul - Column
E TA: Nog 2 tot 3% omhoog 04 jul - Column
F TA: Mooie start 02 jul - Column
G Voetbal is net beleggen 30 jun - Column
H TA: Nu omdraaien 27 jun - Column
I Geen redding meer mogelijk 16 jun - Column
J TA: Consolideren boven 412,70? 13 jun - Column
»

Samenstelling NY-Nasdaq 100 2014

Instrument Koers Verschil | % Laag Hoog Volume | Gem.  
Analog Devices
49,62 21:00
49,220
Bied
49,6221:00
50,200
Laat
+2,62
+5,57%
48,48 50,54
5.625.661
Gem. 1,9M
+191%
Expedia Inc
84,97 21:00
84,100
Bied
84,9721:00
84,500
Laat
+4,24
+5,25%
83,10 85,75
5.349.794
Gem. 1,9M
+183%
Priceline Group/The
1.206,21 21:15
1.207,000
Bied
1.206,2121:15
1.207,490
Laat
+59,62
+5,20%
1.172,51 1.206,83
1.311.611
Gem. 506,7K
+159%
Liberty Interacti...
35,10 21:15
35,100
Bied
35,1021:15
38,250
Laat
+1,71
+5,12%
32,99 35,29 756.199
NXP Semiconductors
68,66 21:00
68,430
Bied
68,6621:00
68,690
Laat
+3,25
+4,97%
67,20 69,60 4.344.806
Avago Technologies
86,25 21:00
81,190
Bied
86,2521:00
86,990
Laat
+3,86
+4,69%
84,50 87,92
1.706.521
Gem. 1,4M
+26%
NVIDIA Corp.
19,53 21:00
19,480
Bied
19,5321:00
19,540
Laat
+0,84
+4,49%
19,02 19,55
5.052.156
Gem. 4,7M
+7%
Texas Instruments
49,66 21:15
49,540
Bied
49,6621:15
49,650
Laat
+2,13
+4,48%
48,75 50,21
11.722.923
Gem. 6,5M
+81%
Seagate Technology
62,83 21:00
62,520
Bied
62,8321:00
62,830
Laat
+2,68
+4,46%
61,00 62,86
5.243.952
Gem. 3,8M
+39%
Intel Corp
34,01 21:15
33,950
Bied
34,0121:15
34,020
Laat
+1,43
+4,39%
33,18 34,01
46.473.337
Gem. 25,6M
+81%
SanDisk Corp
94,13 21:00
93,540
Bied
94,1321:00
94,140
Laat
+3,82
+4,23%
91,83 94,47
3.357.306
Gem. 2,6M
+31%
Micron Technology
33,09 21:15
33,060
Bied
33,0921:15
33,100
Laat
+1,27
+3,99%
32,62 33,35
25.949.831
Gem. 20,4M
+27%
Linear Technology
42,84 21:00
42,390
Bied
42,8421:00
42,840
Laat
+1,53
+3,70%
42,05 43,75
4.741.465
Gem. 2,4M
+101%
KLA-Tencor Corp
79,15 21:00
76,640
Bied
79,1521:00
79,490
Laat
+2,79
+3,65%
77,99 79,88
1.604.279
Gem. 5,3M
-69%
Netflix Inc
392,76 21:00
392,740
Bied
392,7621:00
393,050
Laat
+13,75
+3,63%
384,00 393,77
2.316.144
Gem. 2M
+17%
Automatic Data Proc.
81,78 21:15
81,320
Bied
81,7821:15
81,720
Laat
+2,83
+3,58%
79,86 81,99
2.698.112
Gem. 1,4M
+98%
Applied Materials
22,09 21:15
21,930
Bied
22,0921:15
22,200
Laat
+0,75
+3,51%
21,71 22,35
16.040.481
Gem. 15,3M
+5%
Western Digital
98,37 21:15
97,050
Bied
98,3721:15
98,600
Laat
+3,18
+3,34%
96,16 98,59
1.729.070
Gem. 2,3M
-25%
Maxim Integr.Prod.
29,34 21:00
29,230
Bied
29,3421:00
29,360
Laat
+0,94
+3,31%
29,09 30,19
2.841.150
Gem. 4,9M
-41%
Broadcom Corp Cl.A
41,88 21:15
41,690
Bied
41,8821:15
41,890
Laat
+1,19
+2,92%
41,18 42,38
8.792.672
Gem. 4,2M
+108%
Xilinx
44,47 21:00
43,910
Bied
44,4721:00
44,930
Laat
+1,25
+2,89%
44,00 45,34
3.643.765
Gem. 3,9M
-6%
TripAdvisor
88,66 21:00
88,470
Bied
88,6621:00
89,000
Laat
+2,35
+2,72%
87,31 89,67 1.597.639
Charter Comm.
158,39 21:00
149,070
Bied
158,3921:00
167,770
Laat
+3,99
+2,58%
155,69 159,10
724.569
Gem. 1,1M
-33%
Altera Corp.
34,36 21:00
32,560
Bied
34,3621:00
34,380
Laat
+0,86
+2,57%
34,03 34,83
2.429.141
Gem. 4,7M
-48%
Garmin Ltd
55,48 21:00
55,450
Bied
55,4821:00
55,520
Laat
+1,34
+2,48%
54,37 55,50
1.227.950
Gem. 2,5M
-51%
Liberty Media Cor...
47,93 21:15
47,900
Bied
47,9321:15
52,650
Laat
+1,12
+2,39%
47,18 48,42 729.825
PACCAR Inc
65,31 21:00
65,260
Bied
65,3121:00
67,560
Laat
+1,46
+2,29%
64,26 66,21
2.317.633
Gem. 2,4M
-2%
Adobe Systems
70,09 21:00
69,320
Bied
70,0921:00
70,130
Laat
+1,52
+2,22%
69,27 70,25
1.948.262
Gem. 1,6M
+21%
Mylan Inc/PA
53,53 21:00
53,000
Bied
53,5321:00
53,850
Laat
+1,16
+2,22%
53,15 56,10
7.588.452
Gem. 3M
+152%
Expeditors Intl Wash
42,66 21:00
42,220
Bied
42,6621:00
43,000
Laat
+0,92
+2,20%
42,04 42,67
916.161
Gem. 1,1M
-19%
DISH Network Corp
63,66 21:00
63,510
Bied
63,6621:00
63,660
Laat
+1,37
+2,20%
62,45 64,00
1.858.227
Gem. 1,5M
+26%
Amazon.com Inc.
305,46 21:15
304,980
Bied
305,4621:15
305,040
Laat
+6,39
+2,14%
301,50 305,72
3.763.157
Gem. 12,6M
-70%
Liberty Media Corp-A
48,02 21:15
46,870
Bied
48,0221:15
48,020
Laat
+1,00
+2,13%
47,39 48,67
1.096.353
Gem. 815,3K
+34%
Fastenal Co
44,04 21:00
41,520
Bied
44,0421:00
44,040
Laat
+0,83
+1,92%
43,66 44,13
1.293.437
Gem. 1,2M
+11%
Microsoft Corp
46,93 21:00
46,940
Bied
46,9321:00
46,950
Laat
+0,88
+1,91%
46,48 46,97
28.182.921
Gem. 45,5M
-38%
Activision Blizzard
19,95 21:00
19,850
Bied
19,9521:00
19,940
Laat
+0,37
+1,89%
19,77 20,01
9.542.013
Gem. 10,4M
-8%
eBay Inc
52,50 21:00
52,460
Bied
52,5021:00
52,540
Laat
+0,95
+1,84%
51,98 52,73
7.301.899
Gem. 6,9M
+5%
Comcast Corp. 'A'
55,35 21:15
54,020
Bied
55,3521:15
55,320
Laat
+1,00
+1,84%
54,76 55,69
13.628.149
Gem. 18,6M
-27%
Stericycle
125,99 21:00
124,340
Bied
125,9921:00
125,980
Laat
+2,26
+1,83%
124,70 126,09
429.353
Gem. 518,4K
-17%
Cognizant Tech Sol.
48,85 21:00
47,520
Bied
48,8521:00
48,980
Laat
+0,87
+1,81%
48,61 49,11
5.096.631
Gem. 3,3M
+55%
Monster Beverage ...
100,89 21:00
100,620
Bied
100,8921:00
106,660
Laat
+1,79
+1,81%
99,23 101,38
762.538
Gem. 796,3K
-4%
Dollar Tree Inc
60,57 21:00
56,060
Bied
60,5721:00
61,290
Laat
+1,05
+1,76%
60,23 61,00
3.308.108
Gem. 1,5M
+115%
Paychex Inc.
46,94 21:00
46,020
Bied
46,9421:00
46,940
Laat
+0,79
+1,71%
46,58 46,99
2.679.432
Gem. 1,6M
+69%
Express Scripts H...
76,82 21:15
76,590
Bied
76,8221:15
77,130
Laat
+1,28
+1,69%
75,30 77,41
4.445.881
Gem. 3,8M
+18%
DIRECTV
86,79 21:15
84,700
Bied
86,7921:15
86,970
Laat
+1,41
+1,65%
85,75 87,00
2.522.452
Gem. 4,6M
-45%
NetApp Inc
42,80 21:15
38,620
Bied
42,8021:15
42,910
Laat
+0,69
+1,64%
42,44 42,86
2.334.483
Gem. 2,1M
+10%
Cisco Systems
24,47 21:15
24,380
Bied
24,4721:15
24,470
Laat
+0,39
+1,62%
24,18 24,64
25.072.921
Gem. 18,9M
+33%
Vertex Pharmaceut.
112,64 21:00
112,630
Bied
112,6421:00
112,880
Laat
+1,79
+1,61%
111,02 114,98
1.065.653
Gem. 1,4M
-26%
Google-Cl.C
559,08 21:15
558,420
Bied
559,0821:15
558,650
Laat
+8,77
+1,59%
554,75 559,37
1.195.976
Gem. 1,7M
-29%
CA Technologies
29,06 21:00
27,020
Bied
29,0621:00
29,910
Laat
+0,43
+1,50%
28,94 29,28
2.143.366
Gem. 3,4M
-37%
Sirius XM Holdings
3,43 21:15
3,410
Bied
3,4321:15
3,420
Laat
+0,05
+1,48%
3,40 3,45
38.272.667
Gem. 22,7M
+68%
Qualcomm
78,51 21:15
78,510
Bied
78,5121:15
78,740
Laat
+1,14
+1,47%
77,69 78,53
8.059.922
Gem. 5,9M
+37%
Whole Foods Market
39,33 21:15
38,610
Bied
39,3321:15
39,330
Laat
+0,56
+1,44%
38,82 39,43
5.009.056
Gem. 4,3M
+16%
Intuit Inc
88,01 21:00
84,000
Bied
88,0121:00
93,210
Laat
+1,18
+1,36%
87,65 88,84
1.194.173
Gem. 1,3M
-7%
Google-Cl.A
567,87 21:00
567,440
Bied
567,8721:00
567,700
Laat
+7,60
+1,36%
564,81 568,73 1.544.334
Fiserv
69,48 21:00
68,580
Bied
69,4821:00
73,520
Laat
+0,91
+1,33%
69,01 69,98
1.300.795
Gem. 1,2M
+11%
Tesla Motors Inc
241,70 21:15
241,500
Bied
241,7021:15
241,790
Laat
+3,04
+1,27%
238,75 243,12
3.115.248
Gem. 5,9M
-47%
Tractor Supply Co
73,21 21:00
71,590
Bied
73,2121:00
73,360
Laat
+0,91
+1,26%
72,68 73,60 647.046
Wynn Resorts Ltd
190,01 21:00
189,960
Bied
190,0121:00
190,030
Laat
+2,36
+1,26%
188,52 190,98
1.123.389
Gem. 1,7M
-33%
Liberty Interact-A
26,13 21:00
23,720
Bied
26,1321:00
28,380
Laat
+0,31
+1,20%
25,79 26,22
1.810.417
Gem. 1,2M
+48%
Facebook
74,99 21:15
74,980
Bied
74,9921:15
74,990
Laat
+0,88
+1,19%
74,45 75,70
43.491.007
Gem. 51,2M
-15%
Intuitive Surgical
495,80 21:00
495,800
Bied
495,8021:00
495,000
Laat
+5,80
+1,18%
492,52 500,51
314.504
Gem. 397,8K
-21%
Keurig Green Moun...
151,75 21:00
151,400
Bied
151,7521:00
152,230
Laat
+1,77
+1,18%
151,14 155,09
1.798.478
Gem. 1,3M
+34%
Cerner Corp
63,34 21:00
60,020
Bied
63,3421:00
63,440
Laat
+0,69
+1,10%
62,98 63,88
1.509.162
Gem. 2,3M
-34%
F5 Networks Inc.
122,97 21:00
122,970
Bied
122,9721:00
123,000
Laat
+1,19
+0,98%
122,01 124,00
1.239.645
Gem. 1,1M
+14%
Staples Inc
12,68 21:00
12,610
Bied
12,6821:00
12,680
Laat
+0,12
+0,96%
12,65 12,76
4.996.941
Gem. 3,9M
+28%
Apple Inc
108,00 21:15
107,980
Bied
108,0021:15
107,990
Laat
+1,02
+0,95%
107,21 108,04
37.458.432
Gem. 46M
-19%
VimpelCom Ltd
6,48 21:00
6,230
Bied
6,4821:00
6,860
Laat
+0,06
+0,93%
6,30 6,51 1.961.423
Yahoo! Inc
46,05 21:15
45,980
Bied
46,0521:15
46,040
Laat
+0,42
+0,92%
45,67 46,52
17.021.535
Gem. 33,4M
-49%
Mattel Inc
31,07 21:00
30,990
Bied
31,0721:00
31,980
Laat
+0,26
+0,84%
31,00 31,52
8.850.975
Gem. 3,5M
+156%
Verisk Analytics
62,35 21:00
58,650
Bied
62,3521:00
65,000
Laat
+0,49
+0,79%
62,08 63,43
647.456
Gem. 586,4K
+10%
Akamai Technologies
60,30 21:00
59,170
Bied
60,3021:00
60,720
Laat
+0,47
+0,79%
60,00 61,27
3.094.423
Gem. 1,8M
+70%
Citrix Systems Inc.
64,23 21:00
63,600
Bied
64,2321:00
64,500
Laat
+0,50
+0,78%
64,06 64,84
1.256.485
Gem. 4M
-69%
Vodafone Group Plc
33,22 21:00
33,020
Bied
33,2221:00
33,220
Laat
+0,25
+0,76%
32,93 33,22
3.286.438
Gem. 4,9M
-32%
Baidu Inc
238,77 21:15
238,930
Bied
238,7721:15
239,360
Laat
+1,76
+0,74%
238,65 242,62
5.357.692
Gem. 4,1M
+32%
Equinix Inc
208,90 21:00
202,100
Bied
208,9021:00
216,670
Laat
+1,53
+0,74%
206,93 210,90
686.642
Gem. 1M
-34%
Bed Bath & Beyond
67,34 21:00
63,380
Bied
67,3421:00
67,970
Laat
+0,40
+0,60%
66,96 67,81
1.810.195
Gem. 1,5M
+20%
O'Reilly Automotive
175,88 21:15
174,010
Bied
175,8821:15
186,220
Laat
+0,98
+0,56%
175,00 176,95
528.707
Gem. 928,5K
-43%
Check Point Softw.
74,25 21:00
69,900
Bied
74,2521:00
74,830
Laat
+0,34
+0,46%
74,02 74,88
680.421
Gem. 1,2M
-43%
Kraft Foods
56,35 21:15
55,310
Bied
56,3521:15
56,560
Laat
+0,19
+0,34%
55,80 57,66
4.524.810
Gem. 2,8M
+62%
Amgen Inc.
162,12 21:00
161,720
Bied
162,1221:00
162,180
Laat
+0,54
+0,33%
161,42 164,65
5.926.206
Gem. 6,5M
-8%
Mondelez Internat...
35,26 21:15
35,250
Bied
35,2621:15
35,270
Laat
+0,11
+0,30%
35,06 35,95
8.479.646
Gem. 7,2M
+17%
Autodesk Inc
57,54 21:15
56,090
Bied
57,5421:15
59,130
Laat
+0,17
+0,30%
57,47 58,74
1.638.295
Gem. 1,7M
-3%
Costco Wholesale
133,37 21:15
133,060
Bied
133,3721:15
133,370
Laat
+0,37
+0,28%
132,71 134,50
1.868.049
Gem. 2M
-8%
Catamaran
47,67 21:00
47,620
Bied
47,6721:00
48,840
Laat
+0,13
+0,27%
47,20 48,84
2.887.468
Gem. 1,5M
+89%
Sigma-Aldrich
135,91 21:00
135,810
Bied
135,9121:00
138,000
Laat
+0,33
+0,24%
135,38 136,20
748.974
Gem. 992,7K
-25%
Regeneron Pharmaceut
393,72 21:15
387,000
Bied
393,7221:15
393,720
Laat
+0,92
+0,23%
391,20 400,87
480.258
Gem. 852K
-44%
Celgene Corp
107,08 21:00
106,800
Bied
107,0821:00
106,970
Laat
+0,14
+0,13%
106,67 109,25
4.191.068
Gem. 7,6M
-45%
Biogen IDEC
321,00 21:00
320,590
Bied
321,0021:00
321,300
Laat
0,00
0,00%
318,66 330,50
1.079.653
Gem. 1,3M
-20%
C.H.Robinson Worldw.
69,21 21:00
69,200
Bied
69,2121:00
70,460
Laat
-0,01
-0,01%
68,28 70,18
1.852.767
Gem. 2M
-9%
Liberty Global A
45,47 21:15
45,460
Bied
45,4721:15
46,980
Laat
-0,02
-0,04%
44,99 46,17
2.525.373
Gem. 3M
-16%
Viacom-Cl.B
72,68 21:00
71,720
Bied
72,6821:00
74,060
Laat
-0,04
-0,06%
72,68 74,08
1.961.285
Gem. 2,3M
-16%
Symantec
24,83 21:00
24,930
Bied
24,8321:00
25,240
Laat
-0,02
-0,08%
24,82 25,14
4.680.194
Gem. 4,6M
+1%
Ross Stores Inc
80,72 21:15
78,730
Bied
80,7221:15
80,900
Laat
-0,11
-0,14%
80,24 82,00
690.390
Gem. 1,4M
-50%
Henry Schein Inc.
119,97 21:00
120,000
Bied
119,9721:00
120,120
Laat
-0,24
-0,20%
119,96 122,79
485.097
Gem. 301,5K
+61%
Twenty-First Cent...
34,48 21:15
33,800
Bied
34,4821:15
37,600
Laat
-0,08
-0,23%
34,33 36,02 10.820.483
Marriott Internat...
75,75 21:00
75,200
Bied
75,7521:00
75,930
Laat
-0,25
-0,33%
75,21 77,99 3.046.876
Illumina Inc
192,58 21:00
191,110
Bied
192,5821:00
192,300
Laat
-0,84
-0,43%
190,52 197,37
870.350
Gem. 1,2M
-25%
Alexion Pharma
191,37 21:00
189,980
Bied
191,3721:00
192,460
Laat
-1,56
-0,81%
190,30 197,23
842.083
Gem. 1,5M
-42%
Discovery Comm.
35,34 21:00
34,010
Bied
35,3421:00
38,780
Laat
-0,60
-1,67%
35,15 37,00
5.086.511
Gem. 2M
+154%
SBA Communications
112,33 21:15
112,200
Bied
112,3321:15
118,930
Laat
-2,07
-1,81%
111,37 115,92
1.972.285
Gem. 714,3K
+176%
Gilead Sciences
112,00 21:15
111,950
Bied
112,0021:15
112,000
Laat
-2,22
-1,94%
110,76 116,83
21.069.761
Gem. 15,7M
+34%
Starbucks
75,56 21:15
75,420
Bied
75,5621:15
75,550
Laat
-1,76
-2,28%
74,92 76,74
17.394.363
Gem. 3,7M
+366%
Discovery Comm.-C
35,00 21:00
31,570
Bied
35,0021:00
36,950
Laat
-0,95
-2,64%
34,98 36,74 2.716.564

Sentiment

Verkopen Houden Kopen
IEX Beursspel