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
BIST KATILIM 50 logosu
XK050
BIST KATILIM 50
15:50:27
17231.77 ₺
-118.69 (%-0.68)
Önceki Kapanış: 17350.46·
Volatilite: 0.78
Düşük₺17182.35
Yüksek₺17317.08
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.85%
Önceki aya göre (MoM)
+1.59%
Yılbaşından bugüne (YTD)
+39.01%
Önceki yıla göre (YoY)
+71.79%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XK050: BIST KATILIM 50 Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.077,5488
KAPANIŞ 3.082,8884

En Düşük

DÜŞÜK 1.823,61

En Yüksek

YÜKSEK 5.794,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.866,241.921,771.856,921.921,77
03.01.20221.939,231.985,211.936,391.974,23
04.01.20221.973,322.014,371.966,332.011,01
05.01.20221.997,362.028,251.982,612.011,09
06.01.20222.025,982.044,882.001,922.042,57
09.01.20222.059,332.103,572.055,792.077,71
10.01.20222.100,452.110,532.056,242.086,87
11.01.20222.114,262.115,732.086,72.095,57
12.01.20222.089,622.129,042.085,12.112,27
13.01.20222.112,842.124,052.092,982.116,74
16.01.20222.128,812.137,532.114,182.114,47
17.01.20222.113,842.119,192.002,932.002,93
18.01.20221.994,522.054,751.971,452.047,2
19.01.20222.064,682.082,052.002,312.037,38
20.01.20222.033,692.038,641.999,522.025,7
23.01.20222.018,872.030,131.920,891.924,3
24.01.20221.941,091.954,681.879,51.940,75
25.01.20221.945,471.986,421.945,471.960,18
26.01.20221.932,962.020,41.924,552.020,4
27.01.20222.030,672.049,561.999,662.007,38
30.01.20222.029,552.037,532.015,52.020,46
31.01.20222.033,852.051,952.022,492.032,33
01.02.20222.042,372.045,621.998,232.001,02
02.02.20221.996,952.014,911.948,831.958,8
03.02.20221.969,21.975,521.931,541.944,44
06.02.20221.946,382.015,821.912,522.015,82
07.02.20222.015,372.028,41.989,282.016,34
08.02.20222.028,652.057,532.025,652.055,63
09.02.20222.062,242.0672.038,52.043,96
10.02.20222.025,172.052,771.988,812.049,96
13.02.20222.020,782.024,851.967,341.994,63
14.02.20222.002,832.045,641.995,132.032,74
15.02.20222.043,092.055,672.033,82.040,05
16.02.20222.047,042.059,492.002,952.003,07
17.02.20222.020,892.026,811.996,162.026,33
20.02.20222.044,662.058,542.015,862.039,48
21.02.20221.997,362.025,081.973,022.010,63
22.02.20222.031,662.051,582.019,352.019,35
23.02.20221.934,231.934,231.823,611.850,62
24.02.20221.874,521.980,511.856,551.969,89
27.02.20221.938,541.981,421.929,011.950,59
28.02.20221.978,682.003,281.955,541.994,17
01.03.20221.997,892.031,181.978,512.017,01
02.03.20222.042,692.084,092.041,392.055,52
03.03.20222.047,932.061,812.021,52.022,39
06.03.20222.011,42.054,171.995,322.043,89
07.03.20222.031,512.090,212.030,112.065,27
08.03.20222.094,672.119,362.081,892.086,87
09.03.20222.101,152.109,982.066,242.080,85
10.03.20222.083,722.101,432.079,342.084,85
13.03.20222.097,642.112,932.091,212.102,23
14.03.20222.102,382.119,82.098,072.099,21
15.03.20222.111,752.121,032.095,282.102,17
16.03.20222.119,522.144,382.119,522.144,26
17.03.20222.153,292.165,892.146,042.155,87
20.03.20222.174,032.186,992.164,892.186,25
21.03.20222.155,672.201,432.151,112.199,64
22.03.20222.207,292.211,212.183,22.197,99
23.03.20222.202,582.221,12.194,952.199,89
24.03.20222.204,772.218,382.200,482.208,29
27.03.20222.212,492.225,432.203,662.205,21
28.03.20222.216,152.256,642.210,262.236,96
29.03.20222.242,982.259,172.238,742.254,71
30.03.20222.258,842.262,982.236,362.248,44
31.03.20222.255,492.266,432.252,272.263,02
03.04.20222.271,942.305,632.267,82.305,63
04.04.20222.311,162.349,532.304,292.331,22
05.04.20222.332,422.344,742.305,572.311,86
06.04.20222.329,72.351,782.329,72.351,36
07.04.20222.365,812.379,262.351,532.377,34
10.04.20222.386,522.422,972.382,612.409,57
11.04.20222.411,482.437,912.395,782.427,65
12.04.20222.444,012.460,592.400,332.429,49
13.04.20222.453,322.459,382.429,172.438,92
14.04.20222.440,432.456,932.433,452.455,91
17.04.20222.466,792.477,112.457,442.475,79
18.04.20222.491,142.496,692.456,362.490,16
19.04.20222.496,82.505,332.478,242.492,49
20.04.20222.496,412.530,312.494,072.527,38
21.04.20222.519,252.528,252.436,272.446,38
24.04.20222.440,972.449,742.383,742.428,41
25.04.20222.443,572.465,932.336,922.351,91
26.04.20222.354,022.394,952.325,42.394,95
27.04.20222.408,632.427,122.381,92.382,26
28.04.20222.391,372.400,452.368,492.395,84
04.05.20222.424,382.458,212.424,382.444,18
05.05.20222.437,282.437,282.402,592.429,89
08.05.20222.441,092.463,052.422,412.441,98
09.05.20222.458,442.472,872.457,622.463,57
10.05.20222.469,272.474,252.401,972.421,01
11.05.20222.399,572.399,572.325,872.354,21
12.05.20222.381,722.396,972.363,142.392,74
15.05.20222.392,692.399,252.361,112.362,66
16.05.20222.373,672.388,042.350,542.368,09
17.05.20222.361,082.368,542.344,062.347,72
19.05.20222.345,682.354,42.324,642.324,64
22.05.20222.346,182.352,72.301,012.334,52
23.05.20222.344,132.348,462.324,62.328,22
24.05.20222.334,522.369,32.334,522.365,36
25.05.20222.369,052.404,732.365,682.400,17
26.05.20222.404,582.433,12.404,582.412,24
29.05.20222.442,982.512,422.442,982.504,68
30.05.20222.516,452.530,872.501,112.520,18
31.05.20222.524,142.569,922.524,142.553,6
01.06.20222.566,062.592,72.553,072.591,22
02.06.20222.602,142.625,262.590,652.609,45
05.06.20222.626,442.652,562.626,442.639,1
06.06.20222.644,242.659,512.628,352.645,32
07.06.20222.658,132.689,172.560,432.570,82
08.06.20222.580,922.611,372.549,092.611,37
09.06.20222.599,672.628,292.576,162.579,92
12.06.20222.579,582.592,112.530,582.534,45
13.06.20222.550,692.564,622.526,152.552,7
14.06.20222.560,42.581,732.551,792.574,76
15.06.20222.582,372.594,812.534,122.547,25
16.06.20222.556,532.576,12.539,082.576,1
19.06.20222.595,752.602,292.568,692.592,08
20.06.20222.608,072.632,82.601,472.624,92
21.06.20222.621,792.634,632.604,922.620,61
22.06.20222.625,212.643,532.596,342.601,17
23.06.20222.614,162.633,842.589,332.618,18
26.06.20222.603,162.613,312.549,452.593,15
27.06.20222.604,742.614,762.528,92.546,63
28.06.20222.555,352.558,842.467,072.467,07
29.06.20222.463,442.487,972.420,352.476,91
30.06.20222.484,542.530,552.472,72.524,32
03.07.20222.536,122.548,362.476,142.478,19
04.07.20222.490,412.503,352.425,242.437,29
05.07.20222.453,432.487,612.444,442.487,47
06.07.20222.494,922.520,152.490,782.520,02
07.07.20222.521,242.540,532.516,562.538,05
12.07.20222.542,052.550,522.514,822.534,67
13.07.20222.536,552.550,972.507,252.515,55
17.07.20222.536,642.574,272.536,642.574,27
18.07.20222.576,492.605,692.574,992.604,94
19.07.20222.618,592.628,792.598,642.618,2
20.07.20222.623,032.625,272.599,82.605,51
21.07.20222.617,632.629,632.574,692.597,63
24.07.20222.602,892.629,32.602,892.616,17
25.07.20222.626,532.633,632.602,12.602,1
26.07.20222.613,22.620,842.596,112.608,35
27.07.20222.633,012.649,762.619,592.627,85
28.07.20222.634,452.669,892.617,472.669,14
31.07.20222.678,142.728,342.678,142.728,34
01.08.20222.733,62.757,792.714,492.722,55
02.08.20222.738,942.770,972.738,942.770,78
03.08.20222.789,52.813,072.789,52.793,18
04.08.20222.7992.814,272.768,752.810,51
07.08.20222.820,292.861,892.820,292.854,11
08.08.20222.857,552.866,282.817,892.828,23
09.08.20222.827,452.881,222.804,22.881,22
10.08.20222.900,322.936,62.881,752.919,09
11.08.20222.917,662.937,42.892,832.914,84
14.08.20222.926,22.933,062.903,772.922,29
15.08.20222.925,682.970,832.837,932.970,83
16.08.20222.989,053.016,172.963,083.005,43
17.08.20222.997,823.039,52.946,943.029,05
18.08.20223.034,973.062,043.016,383.039,98
21.08.20223.041,853.089,243.039,513.061,33
22.08.20223.067,483.084,323.057,953.062,08
23.08.20223.075,13.090,993.020,863.023,65
24.08.20223.039,783.075,573.035,313.060,57
25.08.20223.077,093.096,883.029,823.077,7
28.08.20223.077,283.097,63.048,623.091,76
30.08.20223.108,583.134,493.107,333.114,61
31.08.20223.117,413.117,413.076,033.082,81
01.09.20223.100,873.131,763.100,083.119,11
04.09.20223.130,523.237,093.130,523.231,26
05.09.20223.258,423.293,543.168,713.222,59
06.09.20223.231,673.247,553.178,963.218,39
07.09.20223.238,453.289,123.211,693.223,22
08.09.20223.244,433.292,993.233,633.279,95
11.09.20223.309,443.370,573.300,33.360,39
12.09.20223.398,243.409,833.180,613.180,61
13.09.20223.173,643.277,613.087,33.277,61
14.09.20223.293,523.355,153.259,733.268,47
15.09.20223.272,643.323,273.266,893.322,82
18.09.20223.336,033.357,53.185,933.185,93
19.09.20223.205,043.265,583.137,593.265,58
20.09.20223.263,073.279,83.205,633.245,29
21.09.20223.255,443.331,043.244,223.307,26
22.09.20223.324,383.365,223.316,173.331,31
25.09.20223.340,623.377,683.310,143.327,53
26.09.20223.339,723.375,653.329,93.340,14
27.09.20223.338,463.352,473.270,193.271,48
28.09.20223.291,363.309,863.135,133.239,98
29.09.20223.246,663.291,583.214,063.291,58
02.10.20223.310,693.491,313.310,693.490,56
03.10.20223.530,953.610,423.522,593.608,5
04.10.20223.643,83.685,563.608,673.663,59
05.10.20223.700,873.740,643.676,383.707,46
06.10.20223.717,323.755,553.704,683.727,82
09.10.20223.736,583.7643.726,873.747,23
10.10.20223.756,333.773,943.724,513.727,65
11.10.20223.737,533.747,923.663,53.679,23
12.10.20223.692,33.744,173.690,63.724,6
13.10.20223.750,863.808,493.750,863.793,81
16.10.20223.810,513.988,193.809,323.978,31
17.10.20223.999,074.030,943.920,053.955,21
18.10.20223.964,424.008,633.9563.957,31
19.10.20223.970,934.018,113.969,414.003,17
20.10.20224.007,814.086,193.998,924.072,69
23.10.20224.084,64.154,624.073,274.131,39
24.10.20224.138,184.164,634.065,074.126,49
25.10.20224.143,794.165,324.120,444.138,56
26.10.20224.140,314.155,634.073,534.118,67
27.10.20224.113,544.127,244.094,394.102,68
30.10.20224.107,64.232,44.107,64.226,65
31.10.20224.234,934.372,234.234,934.364,36
01.11.20224.370,464.418,664.333,824.399,38
02.11.20224.403,144.495,874.378,944.476,62
03.11.20224.512,054.647,514.512,054.619,11
06.11.20224.633,424.740,54.633,424.736,17
07.11.20224.739,044.826,464.720,414.771,56
08.11.20224.786,314.817,324.717,714.763,79
09.11.20224.782,324.903,34.775,864.855,74
10.11.20224.928,594.942,824.821,484.858,46
13.11.20224.852,715.003,134.852,714.994,82
14.11.20225.070,865.148,614.969,035.085,89
15.11.20225.144,085.167,485.035,355.060,33
16.11.20225.088,355.090,764.834,134.910,84
17.11.20224.847,844.909,274.823,244.868,72
20.11.20224.824,874.920,894.814,944.920,89
21.11.20224.920,875.179,634.920,875.179,63
22.11.20225.216,985.302,965.121,835.241,07
23.11.20225.272,795.335,345.174,855.249,49
24.11.20225.255,475.273,995.205,385.260,83
27.11.20225.300,855.345,845.215,645.265,5
28.11.20225.284,475.364,025.158,595.348,12
29.11.20225.299,985.348,045.291,045.343,32
30.11.20225.415,415.489,235.383,145.418,45
01.12.20225.432,15.4345.315,195.363,47
04.12.20225.390,395.429,335.270,555.380,88
05.12.20225.362,185.450,445.308,785.424,91
06.12.20225.425,335.445,245.191,165.254,76
07.12.20225.248,135.285,375.116,375.270,4
08.12.20225.298,255.449,345.297,055.439,36
11.12.20225.516,455.652,335.516,455.629,35
12.12.20225.649,065.744,075.6195.702,9
13.12.20225.715,965.721,385.431,665.452,61
14.12.20225.556,385.611,095.386,565.524,06
15.12.20225.546,35.556,215.446,135.496,88
18.12.20225.546,675.635,875.531,745.628,13
19.12.20225.648,185.730,55.625,965.707,43
20.12.20225.738,345.781,975.6985.732,28
21.12.20225.760,745.794,755.678,055.724,8
22.12.20225.694,775.738,885.658,395.699,43
25.12.20225.754,865.788,335.701,575.724,87
26.12.20225.730,665.734,325.622,645.628,58
27.12.20225.640,745.647,115.465,065.557,15
28.12.20225.563,895.664,025.536,875.654,69
29.12.20225.689,525.764,555.689,525.752,13