NASDAQ 100 INDEX/ US6311011026
| 5/23/2012 10:30 PM | Chg.+7.88 | Open | High | Low | Close |
|---|---|---|---|---|---|
| 2,547.08 | +0.31% | 2,534.66 | 2,553.19 | 2,499.30 | 2,539.20 |
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|
| ACTIVISION BLIZZARD INC.US00507V1098 | 9.7495/23/12 4:23 PM | 9.4079.418 | +0.331+3.51% | 9.7499.407 | 6015,757 | Markets |
| ADOBE SYST. INC.US00724F1012 | 25.0005/22/12 1:32 PM | 25.00024.597 | -- | 25.00025.000 | 10250 | Markets |
| AKAMAI TECH. DL-,01US00971T1016 | 23.0305/23/12 6:40 PM | 23.06023.124 | -0.094-0.41% | 23.06023.030 | 2906,681 | Markets |
| ALEXION PHARMAC. DL-,0001US0153511094 | 71.4165/23/12 2:56 PM | 72.98372.488 | -1.072-1.48% | 72.98371.416 | 58241,830 | Markets |
| ALTERA CORP.US0214411003 | 25.6405/9/12 4:01 PM | 25.64028.932 | -- | 25.64025.640 | 501,282 | Markets |
| AMAZON.COM INC. DL-,01US0231351067 | 169.9605/23/12 7:21 PM | 169.990169.280 | +0.680+0.40% | 170.000168.500 | 938158,777 | Markets |
| AMGEN INC. DL-,0001US0311621009 | 54.1605/23/12 5:23 PM | 54.58654.429 | -0.269-0.49% | 54.58653.991 | 39121,305 | Markets |
| APOLLO GRP INC. A DL-,01US0376041051 | 24.5885/14/12 4:30 PM | 24.28024.274 | -- | 24.58824.280 | 2105,160 | Markets |
| APPLE INC.US0378331005 | 452.6605/23/12 9:59 PM | 439.400438.216 | +14.444+3.30% | 454.781436.500 | 9,3314,136,974 | Markets |
| APPLIED MATERIALS INC.US0382221051 | 8.2915/23/12 8:03 AM | 8.2918.077 | +0.214+2.65% | 8.2918.291 | 1,0008,291 | Markets |
| AUTODESK INC.US0527691069 | 23.6455/18/12 9:41 PM | 23.36127.800 | -- | 23.64523.361 | 1,70039,745 | Markets |
| AUTOM. DATA PROC. DL -,10US0530151036 | 40.9005/21/12 9:30 AM | 40.90041.180 | -- | 40.90040.900 | 2008,180 | Markets |
| AVAGO TECHNOL.LTD NPVSG9999006241 | 23.805/11/12 3:32 PM | 23.8028.06 | -- | 23.8023.80 | 2004,760 | Markets |
| BAIDU.COM A ADR DL-,00005US0567521085 | 97.0005/23/12 9:30 PM | 93.78094.320 | +2.680+2.84% | 97.00092.750 | 88983,925 | Markets |
| BED BATH + BEYOND DL-,01US0758961009 | 55.7435/23/12 4:47 PM | 55.74354.695 | +1.048+1.92% | 55.74355.743 | 502,787 | Markets |
| BIOGEN IDEC INC. DL-,0005US09062X1037 | 104.5555/23/12 9:28 PM | 103.900103.360 | +1.195+1.16% | 104.555103.900 | 101,042 | Markets |
| BMC SOFTWARE INC. DL-,01US0559211000 | 33.245/22/12 10:12 AM | 33.2432.38 | -- | 33.2433.24 | 4133 | Markets |
| BROADCOM CORP. A DL-,0001US1113201073 | 25.2305/23/12 4:36 PM | 25.48525.371 | -0.141-0.56% | 25.48524.963 | 85121,482 | Markets |
| C.H. ROB. WORLDWIDE NEWUS12541W2098 | 47.4505/14/12 2:36 PM | 47.45046.380 | -- | 47.45047.450 | 421,993 | Markets |
| CA INC. DL-,10US12673P1057 | 20.1255/8/12 3:57 PM | 20.12519.997 | -- | 20.12520.125 | 1503,019 | Markets |
| CELGENE CORP. DL-,01US1510201049 | 54.3805/22/12 3:33 PM | 54.59153.571 | -- | 54.59154.380 | 55029,941 | Markets |
| CERNER CORP. DL-,01US1567821046 | 62.005/23/12 12:02 PM | 62.0062.03 | -0.03-0.05% | 62.0062.00 | 9558 | Markets |
| CHECK POINT SOFTW. TECHSIL0010824113 | 43.1505/23/12 2:03 PM | 43.15042.890 | +0.260+0.61% | 43.15043.150 | 1506,473 | Markets |
| CISCO SYSTEMS DL-,001US17275R1023 | 13.1935/23/12 8:52 PM | 13.13613.120 | +0.073+0.56% | 13.22913.081 | 4,78362,915 | Markets |
| CITRIX SYSTEMS DL-,001US1773761002 | 61.2305/14/12 10:28 AM | 61.23061.450 | -- | 61.23061.230 | 1509,185 | Markets |
| COGNIZANT TECH. SOL.AUS1924461023 | 47.8975/22/12 8:48 PM | 47.74546.672 | -- | 47.89747.745 | 40019,113 | Markets |
| COMCAST CORP. NEW A DL 1US20030N1019 | 22.6465/23/12 6:34 PM | 22.64622.642 | +0.004+0.02% | 22.64622.646 | 491 | Markets |
| COSTCO WHOLESALE DL-,005US22160K1051 | 64.6705/10/12 4:42 PM | 64.67063.790 | -- | 64.67064.670 | 402,587 | Markets |
| CTRIP.COM INTERN.SP.ADRUS22943F1003 | 16.8735/17/12 5:17 PM | 15.64414.785 | -- | 16.87315.644 | 1,11017,777 | Markets |
| DELL INC. DL-,01US24702R1014 | 9.9625/23/12 9:53 PM | 10.45011.694 | -1.732-14.81% | 10.4509.884 | 12,408125,732 | Markets |
| DENTSPLY INTL DL-,01US2490301072 | 29.9045/23/12 3:31 PM | 30.36929.926 | -0.022-0.07% | 30.36929.904 | 40012,055 | Markets |
| DIRECTV CL. A DL-,01US25490A1016 | 35.585/21/12 4:21 PM | 35.5136.50 | -- | 35.5835.51 | 1003,555 | Markets |
| DOLLAR TREE INC. DL-,01US2567461080 | 78.2805/23/12 6:11 PM | 78.24077.300 | +0.980+1.27% | 78.28077.230 | 705,473 | Markets |
| EBAY INC. DL-,001US2786421030 | 31.0775/23/12 7:46 PM | 30.90431.088 | -0.011-0.04% | 31.07730.904 | 852,633 | Markets |
| EL. ARTS INC. DL-,01US2855121099 | 11.1905/23/12 12:55 PM | 11.27611.168 | +0.022+0.20% | 11.27611.190 | 1,02511,529 | Markets |
| EXPEDIA INC. DL-,001US30212P3038 | 35.9875/23/12 4:39 PM | 35.98732.851 | +3.136+9.55% | 35.98735.987 | 1254,498 | Markets |
| EXPEDITORS INTL WASH.DL01US3021301094 | 29.8405/21/12 7:35 PM | 29.84029.545 | -- | 29.84029.840 | 401,194 | Markets |
| EXPRESS SCRIPTS HLDGUS30219G1085 | 40.8735/23/12 8:15 AM | 40.85340.166 | +0.707+1.76% | 40.87340.853 | 43017,575 | Markets |
| F5 NETWORKS INC. O.N.US3156161024 | 88.7505/21/12 3:28 PM | 88.52089.460 | -- | 88.75088.520 | 958,426 | Markets |
| FASTENAL CO. DL-,01US3119001044 | 33.2675/18/12 8:01 AM | 33.26733.714 | -- | 33.26733.267 | 30998 | Markets |
| FISERV INC. DL-,01US3377381088 | 53.0244/5/12 4:40 PM | 53.02452.815 | -- | 53.02453.024 | 502,651 | Markets |
| FLEXTRONICS DL-,01SG9999000020 | 5.1365/18/12 3:47 PM | 5.1365.168 | -- | 5.1365.136 | 3,60018,490 | Markets |
| FOSSIL INC. DL-,01US3498821004 | 55.8305/23/12 5:47 PM | 56.74656.592 | -0.762-1.35% | 56.74755.830 | 49928,157 | Markets |
| GARMIN LTD NAM. SF -,01CH0114405324 | 33.6805/21/12 3:43 PM | 34.33033.997 | -- | 34.33033.680 | 60020,467 | Markets |
| GILEAD SCIENCES DL-,001US3755581036 | 39.8655/23/12 7:45 PM | 39.84139.592 | +0.273+0.69% | 39.86539.707 | 2,12084,195 | Markets |
| GOOGLE INC. A DL-,001US38259P5089 | 483.5005/23/12 9:59 PM | 474.350470.590 | +12.910+2.74% | 483.890471.050 | 918434,761 | Markets |
| GREEN MOUNT.COFFEE DL-,10US3931221069 | 20.5905/23/12 9:16 PM | 20.41020.220 | +0.370+1.83% | 20.72020.160 | 3,54672,426 | Markets |
| HENRY SCHEIN INC. DL-,01US8064071025 | 57.8965/22/12 1:12 PM | 58.86258.311 | -- | 58.86257.896 | 784,565 | Markets |
| INFOSYS TECHS ADR IR 10US4567881085 | 33.1005/23/12 6:11 PM | 33.69033.300 | -0.200-0.60% | 33.69033.100 | 40013,392 | Markets |
| INTEL CORP. DL-,001US4581401001 | 20.0705/23/12 7:39 PM | 20.48820.534 | -0.464-2.26% | 20.48819.707 | 5,782115,392 | Markets |