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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.883,5081
KAPANIŞ 10.880,359

En Düşük

DÜŞÜK 8.955,6

En Yüksek

YÜKSEK 12.942,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20259.421,479.461,389.366,169.453,38
02.01.20259.481,419.526,679.460,089.514,37
05.01.20259.542,879.601,229.527,69.557,69
06.01.20259.565,079.583,599.501,189.501,37
07.01.20259.491,859.525,259.392,079.392,07
08.01.20259.423,199.470,849.397,239.463,45
09.01.20259.473,329.521,559.3949.431,26
12.01.20259.425,569.425,569.253,579.277,41
13.01.20259.308,039.356,469.218,569.235,23
14.01.20259.250,69.281,599.179,749.264,52
15.01.20259.331,229.359,149.223,769.342,28
16.01.20259.366,59.384,499.322,739.367,92
19.01.20259.410,359.436,739.331,749.372,37
20.01.20259.367,129.380,649.272,179.286,51
21.01.20259.295,059.352,799.234,849.342,6
22.01.20259.367,849.426,689.358,789.389,68
23.01.20259.405,499.475,269.369,019.455,58
26.01.20259.415,169.430,369.294,719.334,85
27.01.20259.361,79.465,759.332,469.445,32
28.01.20259.462,849.508,689.416,629.416,62
29.01.20259.439,559.522,219.425,849.469,67
30.01.20259.478,69.508,239.396,489.414,99
02.02.20259.352,639.352,639.237,839.260,77
03.02.20259.305,189.378,599.267,529.317,14
04.02.20259.328,079.339,929.135,489.215,22
05.02.20259.269,129.372,639.264,759.351,08
06.02.20259.359,999.508,169.333,49.498,6
09.02.20259.505,999.517,989.348,849.362,39
10.02.20259.351,599.410,669.290,89.410,66
11.02.20259.421,039.433,019.266,779.280,39
12.02.20259.322,359.364,569.275,199.346,98
13.02.20259.355,739.389,359.259,789.292,03
16.02.20259.305,239.362,479.296,59.296,5
17.02.20259.286,119.406,979.252,719.383,57
18.02.20259.385,879.424,229.262,529.281,07
19.02.20259.258,949.339,979.207,559.304,6
20.02.20259.312,919.339,359.035,649.120,09
23.02.20259.195,969.287,249.149,899.188,22
24.02.20259.201,019.203,678.970,188.970,18
25.02.20258.998,889.116,298.955,69.052,17
26.02.20259.041,169.285,689.040,529.254,58
27.02.20259.244,899.343,479.217,149.276,88
02.03.20259.355,829.509,449.355,829.433,92
03.03.20259.433,419.439,389.360,789.392,18
04.03.20259.455,819.693,869.436,959.691,1
05.03.20259.742,9410.010,729.737,2610.010,72
06.03.20259.985,210.102,969.930,1710.094,79
09.03.202510.038,5610.145,6810.036,3110.099,17
10.03.202510.038,7810.250,1210.018,9510.188,59
11.03.202510.234,8510.254,2210.162,2410.226,79
12.03.202510.262,7210.410,8410.262,7210.384,3
13.03.202510.433,2610.521,7910.408,810.509,38
16.03.202510.550,9910.627,5510.496,1610.597,41
17.03.202510.584,7710.630,1710.479,4710.591,75
18.03.20259.888,1910.231,249.633,799.689,97
19.03.20259.708,3510.107,199.708,359.860,17
20.03.20259.840,789.845,239.109,889.241,04
23.03.20259.308,939.574,689.043,289.456,03
24.03.20259.587,839.866,939.586,469.806,62
25.03.20259.751,429.887,949.672,879.801,42
26.03.20259.915,9410.016,839.830,69.843,9
27.03.20259.802,289.948,519.695,639.925,44
01.04.20259.914,559.972,629.805,269.817,27
02.04.20259.808,89.915,259.762,379.771,35
03.04.20259.776,899.804,959.619,259.634,2
06.04.20259.382,849.762,069.298,349.691,49
07.04.20259.834,559.880,529.735,789.804,04
08.04.20259.722,739.801,799.595,479.600,57
09.04.20259.906,69.938,259.779,689.779,68
10.04.20259.795,749.831,839.734,99.797,78
13.04.20259.874,559.956,449.870,269.934,51
14.04.20259.961,2110.004,999.857,069.877,96
15.04.20259.854,569.878,819.743,39.748,43
16.04.20259.764,139.985,639.764,139.927,02
17.04.20259.953,469.963,459.835,699.871,45
20.04.20259.862,879.911,069.753,759.797,5
21.04.20259.829,239.868,069.734,579.782,45
23.04.20259.846,419.914,539.782,649.914,53
24.04.20259.931,099.960,039.898,279.949,29
27.04.20259.960,879.993,069.887,89.887,8
28.04.20259.866,759.894,119.802,369.836,16
29.04.20259.819,39.8529.673,399.694,52
01.05.20259.726,249.822,559.718,269.822,55
04.05.20259.854,079.878,299.773,579.836,92
05.05.20259.832,439.923,39.820,29.851,18
06.05.20259.852,369.934,399.775,419.801,7
07.05.20259.829,9210.071,419.807,2110.055,83
08.05.202510.056,7310.142,5210.017,6310.125,21
11.05.202510.259,310.299,7510.162,910.279,66
12.05.202510.236,4910.285,5710.167,8510.246
13.05.202510.256,8710.293,1310.18310.243,69
14.05.202510.272,910.300,0510.146,6510.162,53
15.05.202510.146,1610.266,9310.146,1610.243,89
19.05.202510.260,6910.279,8810.082,6810.090,95
20.05.202510.094,0710.138,6110.007,9510.010,46
21.05.202510.074,1110.167,5310.008,4310.140,05
22.05.202510.177,7210.208,9210.048,4110.068,24
25.05.202510.130,3210.142,69.957,669.999,28
26.05.20259.997,1410.047,859.904,569.904,56
27.05.20259.896,549.916,729.746,219.761,72
28.05.20259.805,789.841,379.689,679.715,54
29.05.20259.715,069.737,919.596,519.606,99
01.06.20259.643,499.673,819.520,289.559,91
02.06.20259.618,399.735,739.618,399.720,6
03.06.20259.741,719.986,689.709,519.986,68
04.06.20259.967,9610.039,939.930,2610.023,26
09.06.202510.067,6910.190,3910.067,6910.168,65
10.06.202510.193,7910.260,5710.144,1610.216,87
11.06.202510.204,4410.228,6310.133,7310.192,87
12.06.20259.897,049.930,839.715,89.930,83
15.06.20259.918,1210.042,989.842,179.954,59
16.06.20259.964,210.186,819.962,0810.141,79
17.06.202510.127,5810.151,419.994,9610.030,79
18.06.202510.069,5810.162,899.985,6110.001,5
19.06.202510.070,3310.129,5610.008,3210.109,36
22.06.202510.036,6810.074,729.986,4510.053,71
23.06.202510.185,210.213,8210.084,8510.149,91
24.06.202510.168,7210.196,7610.111,1810.115,11
25.06.202510.134,6310.156,469.959,19.959,1
26.06.20259.951,8410.087,359.91910.053,86
29.06.202510.069,2210.402,3810.063,6210.393,58
30.06.202510.422,4510.554,0110.394,8410.502,1
01.07.202510.520,1410.729,2610.520,1410.614,31
02.07.202510.699,8110.737,2610.644,4710.719,87
03.07.202510.736,3510.783,0810.661,5510.739,81
06.07.202510.630,4310.675,2210.568,6510.609,42
07.07.202510.670,4410.706,1610.494,6810.520,07
08.07.202510.532,0210.680,7410.522,6310.662,07
09.07.202510.748,4110.834,1810.748,4110.818,92
10.07.202510.872,2210.903,4110.772,5510.876,13
13.07.202510.872,9410.899,0310.822,2510.822,25
15.07.202510.813,5110.938,2610.683,7210.784,56
16.07.202510.831,2411.000,8610.831,2410.979,36
17.07.202510.993,8211.042,4510.961,6310.990,76
20.07.202511.029,3411.306,1211.029,3411.284,51
21.07.202511.313,5911.355,4711.245,6311.306,29
22.07.202511.334,9411.363,5811.257,2611.258,71
23.07.202511.294,5711.416,5111.282,1411.347,33
24.07.202511.385,4111.435,1511.334,3311.398,64
27.07.202511.43611.44911.354,0411.372,3
28.07.202511.406,9211.432,7611.312,9611.318,17
29.07.202511.340,3311.422,0311.319,7911.399,28
30.07.202511.419,5311.594,1611.411,0711.589,07
31.07.202511.589,2411.641,7511.536,1811.581,44
03.08.202511.626,5311.673,4711.585,9811.656,25
04.08.202511.683,3511.729,9411.655,2911.655,29
05.08.202511.688,4311.706,4311.568,6211.652,88
06.08.202511.679,0411.703,2911.577,0311.582,82
07.08.202511.601,5211.636,9211.572,8311.584,61
10.08.202511.635,8211.700,0711.634,0211.634,02
11.08.202511.649,6911.654,7611.539,9111.549,44
12.08.202511.575,9511.613,0711.499,8811.575,54
13.08.202511.578,6811.628,4211.499,111.505,75
14.08.202511.513,9611.600,8711.512,7211.577,26
17.08.202511.589,6911.679,7611.584,7411.678,01
18.08.202511.697,9611.735,711.648,3111.674,78
19.08.202511.680,4911.898,0911.680,4911.871,41
20.08.202511.918,3812.059,5111.918,3812.047,19
21.08.202512.073,9712.158,4712.040,4912.101,35
24.08.202512.197,212.316,6312.187,4412.293,27
25.08.202512.307,8912.400,6112.250,612.335,12
26.08.202512.378,3412.401,7912.183,0312.190,78
27.08.202512.225,5512.294,9112.183,2912.208,11
28.08.202512.224,3612.249,612.159,0712.195,66
31.08.202512.209,5212.221,812.143,512.186,97
01.09.202512.219,0512.243,8111.584,6511.833,78
02.09.202511.825,9211.895,8211.680,5311.858,91
03.09.202511.879,8212.025,5311.879,8211.987,36
04.09.202512.027,6212.053,5211.785,7811.788,24
07.09.202511.623,7711.654,6211.460,2311.498,22
08.09.202511.520,3411.638,8811.447,1611.530,25
09.09.202511.620,111.627,6511.504,7711.614,98
10.09.202511.596,7611.767,8311.435,7711.468,5
11.09.202511.458,2411.515,8711.322,4711.442,74
14.09.202511.438,912.059,0111.316,6712.041,24
15.09.202512.067,1912.281,2712.054,9212.271,81
16.09.202512.283,7112.373,8312.260,5912.288,16
17.09.202512.336,0612.423,1712.196,6712.216,62
18.09.202512.228,4512.472,2812.185,4112.472,28
21.09.202512.679,9112.753,4212.584,7412.741,02
22.09.202512.671,4112.828,2512.629,4612.770,52
23.09.202512.786,912.865,4712.615,5912.857,58
24.09.202512.936,5112.942,7712.783,5912.891,32
25.09.202512.881,0312.881,0312.633,8512.643,94
28.09.202512.613,7312.678,4312.517,712.531,93
29.09.202512.526,1212.529,1112.366,5512.449,41
30.09.202512.456,4812.682,112.292,1312.619,26
01.10.202512.628,3112.663,7812.495,3812.549,4
02.10.202512.576,4612.587,7812.352,3912.403,76
05.10.202512.427,7612.486,0612.334,1212.382,25
06.10.202512.393,0412.484,9812.357,2512.429,94
07.10.202512.366,6412.440,8112.304,5612.401,17
08.10.202512.479,2812.549,8612.381,4512.456,11
09.10.202512.482,1312.483,0812.371,7112.469,13
12.10.202512.329,9412.462,7612.279,212.280,06
13.10.202512.297,5912.330,1412.047,1712.060,65
14.10.202512.088,1312.310,1212.043,3112.283,73
15.10.202512.261,1112.362,4812.114,512.135,08
16.10.202512.121,5412.121,5411.765,3911.955,26
19.10.202511.992,9212.223,5211.888,5412.213,92
20.10.202512.210,8212.265,9812.117,0112.133,21
21.10.202512.167,0912.319,3212.167,0912.202,44
22.10.202512.258,5612.318,312.234,9312.248,5
23.10.202512.311,5812.711,4812.291,3512.510,01
26.10.202512.507,7512.549,412.435,8912.480,84
27.10.202512.507,7312.611,7812.494,7312.572,25
29.10.202512.598,0212.645,1112.517,3812.517,38
30.10.202512.539,6512.654,5312.476,8412.621,86
02.11.202512.667,4112.815,1312.640,8112.728,34
03.11.202512.741,6412.741,6412.455,2812.498,76
04.11.202512.480,0812.511,0812.338,0612.470,66
05.11.202512.512,5712.533,3312.424,9212.498,9
06.11.202512.513,1512.527,212.280,6612.307,99
09.11.202512.316,6712.435,0112.190,4912.190,49
10.11.202512.210,0412.210,0411.700,1111.861,2
11.11.202511.909,7311.949,9211.816,9111.881,96
12.11.202511.899,6411.938,1511.759,6711.793,05
13.11.202511.785,5511.785,5511.562,6811.738,82
16.11.202511.805,9811.992,6711.775,2611.942,3
17.11.202511.921,9512.008,4411.874,7811.922,35
18.11.202511.971,8212.101,2411.969,2911.981,85
19.11.202512.040,9712.101,7811.962,2412.026,34
20.11.202511.987,1312.009,3711.898,0412.009,37
23.11.202511.993,1211.998,3111.860,6911.960,5
24.11.202512.013,5912.040,8511.795,5611.795,82
25.11.202511.810,1611.917,8211.810,1611.833,48
26.11.202511.889,4511.935,8711.849,1111.865,23
27.11.202511.843,2111.864,2211.769,7211.814,66
30.11.202511.819,9312.016,1711.804,0512.010,74
01.12.202512.011,0512.094,5911.982,312.034,57
02.12.202512.059,2512.111,8111.938,6311.955,54
03.12.202511.977,3312.027,3211.924,711.963,72
04.12.202511.962,2812.045,3811.932,4812.045,38
07.12.202512.102,4912.261,9912.078,2112.202,26
08.12.202512.225,4212.280,4412.188,5212.274,66
09.12.202512.338,1312.398,9612.272,9312.290,07
10.12.202512.347,4312.449,7412.327,2612.388,32
11.12.202512.419,3612.482,812.378,8712.439,59
14.12.202512.476,0612.584,0612.454,6812.563,78
15.12.202512.582,4312.582,4312.441,3712.469,78
16.12.202512.470,9312.513,1112.357,0512.357,05
17.12.202512.396,2512.467,9412.373,3912.391,48
18.12.202512.411,5912.413,7112.298,0812.380,18
21.12.202512.409,512.419,412.250,1812.305,1
22.12.202512.314,1612.393,9712.270,4812.331,77
23.12.202512.373,3612.437,7812.370,4612.389,07
24.12.202512.428,1712.490,8112.394,712.394,7
25.12.202512.406,9312.441,5112.319,5512.423,44
28.12.202512.434,3212.452,312.230,4312.230,43
29.12.202512.257,8212.353,9812.194,7312.348,5
30.12.202512.387,5412.457,8812.355,9112.396,15