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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9.333,237
KAPANIŞ 9.315,552

En Düşük

DÜŞÜK 7.600,29

En Yüksek

YÜKSEK 10.642,11
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20247.696,017.838,777.696,017.829,11
02.01.20247.834,567.834,567.605,837.612,64
03.01.20247.630,637.755,467.600,297.751,77
04.01.20247.785,787.842,687.731,027.842,68
07.01.20247.857,237.974,687.857,237.941,45
08.01.20247.974,997.990,667.811,797.861,6
09.01.20247.852,528.019,227.817,497.984,3
10.01.20248.014,958.0737.939,357.967,78
11.01.20247.942,188.109,927.867,268.018,94
14.01.20248.039,498.125,848.018,398.068,03
15.01.20248.084,418.103,538.013,798.066,09
16.01.20248.0378.058,647.994,258.028,29
17.01.20248.085,468.136,48.034,28.034,2
18.01.20248.056,528.073,677.990,078.027,81
21.01.20248.033,568.154,338.018,598.077,92
22.01.20248.175,78.235,248.055,218.091,05
23.01.20248.123,858.264,28.059,498.207,73
24.01.20248.272,978.315,068.227,618.304,1
25.01.20248.317,978.456,248.301,388.456,24
28.01.20248.520,718.666,088.520,718.638,01
29.01.20248.682,918.697,088.604,368.646,19
30.01.20248.652,718.776,178.635,28.699,85
31.01.20248.724,148.828,68.724,148.794,85
01.02.20248.848,398.884,068.740,918.788,64
04.02.20248.817,138.929,698.817,138.921,75
05.02.20248.968,449.048,388.886,479.014,56
06.02.20249.080,819.105,19.008,759.008,75
07.02.20249.031,029.172,239.021,939.118,04
08.02.20249.171,489.239,359.141,959.239,35
11.02.20249.332,889.387,629.289,19.341,89
12.02.20249.402,059.402,899.165,749.165,74
13.02.20249.197,649.255,569.087,239.242,94
14.02.20249.289,039.517,389.288,969.477,27
15.02.20249.504,779.578,939.458,179.514,16
18.02.20249.598,29.648,549.428,79.455,7
19.02.20249.498,779.589,879.462,839.580,16
20.02.20249.658,89.664,39.505,489.577,16
21.02.20249.617,869.680,319.571,699.630,64
22.02.20249.647,119.676,749.543,669.630,83
25.02.20249.673,189.740,729.634,169.643,45
26.02.20249.671,269.673,229.467,719.482,32
27.02.20249.490,699.569,179.359,899.359,89
28.02.20249.407,279.484,549.3779.460,18
29.02.20249.486,099.534,629.389,529.402,93
03.03.20249.442,929.460,669.227,299.227,29
04.03.20249.247,229.293,139.109,289.146,19
05.03.20249.142,079.200,789.000,089.005,41
06.03.20249.068,289.314,189.068,289.314,18
07.03.20249.358,019.425,119.260,679.393,36
10.03.20249.559,469.586,429.316,559.316,55
11.03.20249.329,449.344,869.120,939.217,2
12.03.20249.232,549.243,999.069,869.069,86
13.03.20249.104,299.153,219.058,919.101,61
14.03.20249.121,249.150,79.020,219.078,04
17.03.20249.107,149.120,978.925,248.925,24
18.03.20248.923,489.124,358.906,529.121,46
19.03.20249.130,619.186,499.088,929.103
20.03.20249.180,879.265,779.136,529.175,1
21.03.20249.193,069.264,019.095,199.122,67
24.03.20249.130,319.262,58.978,958.978,95
25.03.20248.998,619.028,748.708,738.751,3
26.03.20248.785,68.886,358.683,488.791,06
27.03.20248.871,879.007,788.866,699.007,78
28.03.20249.087,289.137,119.003,899.125,68
31.03.20249.167,69.186,248.910,699.032,57
01.04.20249.073,689.137,918.775,368.817,21
02.04.20248.737,458.801,978.692,668.722,09
03.04.20248.728,728.903,948.701,968.807,53
04.04.20248.866,319.310,898.866,319.310,89
07.04.20249.348,389.5199.348,389.519
08.04.20249.590,439.590,439.471,039.573,01
14.04.20249.516,249.620,69.450,829.455,71
15.04.20249.419,499.465,639.326,579.381,06
16.04.20249.441,749.524,959.294,189.340,47
17.04.20249.373,459.395,19.264,979.303,04
18.04.20249.206,89.414,179.194,349.375,03
21.04.20249.496,379.571,79.395,59.395,95
23.04.20249.486,549.506,629.402,589.450,16
24.04.20249.467,439.591,149.448,069.502,75
25.04.20249.553,939.709,799.537,719.688,29
28.04.20249.768,439.858,659.704,769.858,65
29.04.20249.851,989.858,669.781,919.785,79
01.05.20249.851,5910.085,999.851,5910.085,99
02.05.202410.100,7310.194,2910.062,5110.194,29
05.05.202410.180,9810.196,2810.114,2110.144,88
06.05.202410.151,7810.186,259.984,7110.151,2
07.05.202410.180,2610.201,2310.049,1110.066,64
08.05.202410.071,8110.102,929.941,5110.046,77
09.05.202410.066,6310.132,0410.012,2510.012,25
12.05.202410.042,6110.086,879.829,779.829,77
13.05.20249.834,2210.034,999.800,949.915,76
14.05.20249.907,739.987,339.871,159.884,26
15.05.20249.911,0910.016,929.866,3410.016,92
16.05.202410.053,1310.281,3310.042,0510.273
19.05.202410.293,5410.399,9810.271,1810.359,88
20.05.202410.394,4110.453,4110.262,8710.269,07
21.05.202410.299,6610.350,2810.219,1710.288,32
22.05.202410.243,3110.348,210.215,7110.224,9
23.05.202410.220,4510.236,0710.104,7410.126,69
26.05.202410.162,1710.193,1610.043,7910.069,6
27.05.202410.084,310.105,429.968,4510.027,17
28.05.202410.030,8710.055,669.818,929.818,92
29.05.20249.851,949.878,529.774,969.849,7
30.05.20249.884,5510.019,889.692,059.718,58
02.06.20249.770,559.877,649.695,239.869,74
03.06.20249.889,559.924,789.7699.773
04.06.20249.809,19.813,659.643,929.769,95
05.06.20249.823,529.897,859.741,839.743,56
06.06.20249.795,549.807,129.620,829.659,8
09.06.20249.649,469.658,69.430,549.432,05
10.06.20249.447,859.569,169.386,729.437,97
11.06.20249.442,999.605,539.423,829.551,94
12.06.20249.708,339.869,189.708,339.844,48
13.06.20249.939,4710.060,449.911,3610.010,29
19.06.202410.133,1810.260,910.127,2610.260,9
20.06.202410.274,2410.319,6510.221,5410.316,32
23.06.202410.343,910.366,7210.242,4910.323,39
24.06.202410.328,8910.329,4510.185,910.228,98
25.06.202410.233,5410.262,5410.011,2610.011,26
26.06.202410.031,9410.195,6410.027,7910.152,26
27.06.202410.204,3210.249,5110.047,1510.077,26
30.06.202410.136,7210.165,119.689,419.762,49
01.07.20249.772,149.865,49.689,69.839,95
02.07.20249.893,1110.014,89.807,6810.008,33
03.07.202410.057,8810.191,1410.037,1510.185,95
04.07.202410.250,1210.265,210.142,1610.190,88
07.07.202410.230,2610.302,9510.194,1810.208,8
08.07.202410.235,8710.301,5410.185,4910.211,56
09.07.202410.242,8510.272,2310.151,0710.202,65
10.07.202410.269,9510.400,1510.269,9510.400,15
11.07.202410.430,1510.463,110.361,1910.422,02
15.07.202410.451,510.520,6110.447,3710.490,09
16.07.202410.500,7310.550,5110.444,5410.514,38
17.07.202410.573,210.642,1110.515,1610.540,9
18.07.202410.570,1210.589,0610.488,1110.575,85
21.07.202410.609,4610.637,6710.560,510.564,17
22.07.202410.578,9310.614,5210.527,6810.529,62
23.07.202410.539,4910.589,4510.480,110.481,15
24.07.202410.490,3910.534,6210.355,6310.390,04
25.07.202410.422,9110.475,6610.397,710.442,29
28.07.202410.402,6810.413,4710.286,6210.292,09
29.07.202410.32010.441,5310.302,8310.318,67
30.07.202410.284,6510.302,9110.190,6610.256,96
31.07.202410.352,510.449,6810.341,3210.373,83
01.08.202410.247,1410.281,6310.030,4810.101,06
04.08.20249.435,099.747,539.394,049.470,99
05.08.20249.729,099.772,749.486,049.497,56
06.08.20249.570,169.723,799.507,019.685,39
07.08.20249.678,749.827,699.668,099.792,93
08.08.20249.861,819.883,079.687,269.699,83
11.08.20249.782,679.857,789.539,859.561,42
12.08.20249.578,319.612,99.436,159.603,47
13.08.20249.650,479.667,789.483,049.486,1
14.08.20249.517,29.616,329.394,019.612,79
15.08.20249.676,579.707,269.453,869.453,86
18.08.20249.502,699.639,889.425,29.628,28
19.08.20249.611,369.661,979.519,049.541,52
20.08.20249.543,29.608,649.460,679.469,24
21.08.20249.535,659.568,689.433,249.461,83
22.08.20249.469,99.477,359.256,849.263,24
25.08.20249.332,939.345,589.1009.103,24
26.08.20249.094,859.303,859.064,779.303,85
27.08.20249.310,469.383,79.308,489.341,93
28.08.20249.354,789.490,229.310,549.426,12
01.09.20249.471,99.648,329.471,99.645,95
02.09.20249.658,319.685,059.494,889.517,08
03.09.20249.440,559.458,189.347,369.443,8
04.09.20249.486,369.505,539.371,919.407,09
05.09.20249.402,539.449,349.303,759.303,75
08.09.20249.334,299.386,979.270,349.270,34
09.09.20249.296,659.340,989.159,559.171,24
10.09.20249.170,079.191,748.960,398.982,84
11.09.20249.079,959.103,68.850,569.048,37
12.09.20249.070,99.309,299.023,429.309,29
15.09.20249.315,389.356,599.219,659.227,82
16.09.20249.253,649.402,279.253,649.377,75
17.09.20249.371,629.417,49.331,289.370,34
18.09.20249.454,739.544,049.423,149.544,04
19.09.20249.552,839.570,039.452,779.459,16
22.09.20249.514,829.536,399.406,469.432,98
23.09.20249.460,699.582,819.437,729.534,53
24.09.20249.549,699.576,199.362,969.362,96
25.09.20249.412,119.481,89.268,789.285,3
26.09.20249.238,719.253,949.153,539.214,82
29.09.20249.203,459.246,299.101,499.121,83
30.09.20249.110,979.120,398.738,938.875,5
01.10.20248.841,758.854,948.595,48.595,4
02.10.20248.606,628.781,048.556,528.584,34
03.10.20248.625,258.759,798.538,448.759,79
06.10.20248.824,098.834,568.646,58.666,04
07.10.20248.669,898.728,578.580,298.640,65
08.10.20248.636,418.667,998.505,468.667,99
09.10.20248.676,398.704,298.507,078.507,07
10.10.20248.547,518.616,888.411,158.453,95
13.10.20248.467,258.467,728.276,848.283,31
14.10.20248.291,288.440,848.290,558.415,36
15.10.20248.426,18.512,378.360,448.512,37
16.10.20248.505,228.625,648.494,718.584,64
17.10.20248.613,448.669,798.464,648.464,64
20.10.20248.470,988.498,268.367,988.380,34
21.10.20248.402,918.579,248.382,118.530,35
22.10.20248.544,458.555,848.362,68.404,83
23.10.20248.452,578.599,768.452,578.564,42
24.10.20248.559,468.611,938.484,18.604,08
27.10.20248.636,578.668,758.617,928.658,65
29.10.20248.674,798.770,788.648,568.727,35
30.10.20248.729,488.762,438.596,378.609,66
31.10.20248.633,458.715,748.631,628.665,11
03.11.20248.650,38.650,38.451,28.503,5
04.11.20248.541,598.564,638.422,968.500,22
05.11.20248.516,028.753,738.451,688.699,38
06.11.20248.710,578.756,318.632,148.756,31
07.11.20248.749,978.945,568.737,748.932,52
10.11.20248.956,959.033,058.933,268.984,55
11.11.20248.961,998.9728.861,628.861,62
12.11.20248.840,688.955,958.797,928.869,3
13.11.20248.918,88.977,558.891,428.960,37
14.11.20248.992,829.046,848.955,218.967,57
17.11.20248.998,799.015,968.919,888.971,6
18.11.20249.000,579.023,448.795,928.845,87
19.11.20248.863,838.882,498.603,428.618,54
20.11.20248.657,798.878,698.632,228.865,94
21.11.20248.876,948.991,98.851,58.988,22
24.11.20249.044,539.212,469.033,239.164,63
25.11.20249.152,279.177,059.090,559.132,58
26.11.20249.213,379.230,089.115,639.126,63
27.11.20249.116,849.137,179.055,849.123,13
28.11.20249.130,019.183,49.068,819.155,37
01.12.20249.131,149.265,929.107,299.251,28
02.12.20249.261,859.354,619.237,339.306,62
03.12.20249.319,769.410,549.319,769.368,98
04.12.20249.395,819.454,549.357,619.429
05.12.20249.488,299.497,259.443,59.475,73
08.12.20249.596,129.702,339.595,879.677,52
09.12.20249.705,369.706,069.532,619.557,54
10.12.20249.580,29.653,49.507,399.525,57
11.12.20249.562,549.617,359.503,59.539,74
12.12.20249.521,839.582,579.454,149.582,57
15.12.20249.606,69.618,49.453,429.453,42
16.12.20249.473,239.504,979.380,389.470,84
17.12.20249.470,079.505,399.390,59.393,51
18.12.20249.344,099.383,459.264,449.283,72
19.12.20249.298,639.314,479.218,559.244,28
22.12.20249.267,559.295,529.178,839.201,83
23.12.20249.213,429.258,329.1139.205,81
24.12.20249.323,429.355,699.298,569.319,69
25.12.20249.348,129.425,589.308,489.354,31
26.12.20249.372,279.450,29.363,879.420,88
29.12.20249.444,69.468,999.358,099.366,84
30.12.20249.362,59.446,39.281,019.400,05