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 100 logosu
XK100
BIST KATILIM 100
16:13:50
17159.86 ₺
-133.70 (%-0.77)
Önceki Kapanış: 17293.56·
Volatilite: 0.87
Düşük₺17112.8
Yüksek₺17263.3
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.59%
Önceki aya göre (MoM)
+2.24%
Yılbaşından bugüne (YTD)
+38.75%
Önceki yıla göre (YoY)
+69.48%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XK100: BIST KATILIM 100 Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.002,5902
KAPANIŞ 3.006,9263

En Düşük

DÜŞÜK 1.793,04

En Yüksek

YÜKSEK 5.517,28
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.867,911.921,781.860,121.921,78
03.01.20221.9371.979,621.932,851.968,04
04.01.20221.968,042.000,051.960,511.997,23
05.01.20221.980,922.011,891.969,441.994,29
06.01.20222.007,192.025,241.986,492.023,18
09.01.20222.037,912.076,462.035,442.052,87
10.01.20222.076,282.081,222.033,322.057,93
11.01.20222.082,542.084,092.057,952.064,06
12.01.20222.057,372.091,692.054,422.073,31
13.01.20222.073,762.085,162.058,542.079,89
16.01.20222.091,262.103,692.081,942.082,99
17.01.20222.082,122.086,491.976,541.976,54
18.01.20221.969,252.025,51.949,382.021,31
19.01.20222.037,032.055,011.981,272.014,09
20.01.20222.012,162.015,671.978,722.003,35
23.01.20221.997,912.008,161.907,281.908,58
24.01.20221.923,381.935,661.867,181.924,99
25.01.20221.929,451.967,41.929,451.944,22
26.01.20221.919,91.998,541.912,551.998,54
27.01.20222.008,12.024,341.979,091.987,29
30.01.20222.008,912.015,651.995,632.000,31
31.01.20222.012,672.029,472.002,832.011,03
01.02.20222.021,472.023,541.979,571.982,28
02.02.20221.979,311.995,241.933,561.942,62
03.02.20221.952,371.958,011.917,451.928,86
06.02.20221.932,111.990,921.900,271.990,92
07.02.20221.990,582.000,661.965,731.990,26
08.02.20222.003,92.027,92.000,742.026,31
09.02.20222.032,062.037,582.011,912.017,57
10.02.20222.0012.0271.969,362.023,56
13.02.20221.996,781.998,451.945,171.969,8
14.02.20221.977,492.017,271.970,372.005,64
15.02.20222.015,232.026,662.005,982.012,37
16.02.20222.018,532.027,181.977,531.978,8
17.02.20221.993,71.998,781.972,131.998,42
20.02.20222.015,942.028,091.988,822.009,66
21.02.20221.959,941.991,251.943,521.977,76
22.02.20221.996,312.012,341.985,031.985,03
23.02.20221.830,021.879,251.793,041.818,03
24.02.20221.838,411.941,021.822,61.931,7
27.02.20221.902,181.941,841.893,181.915,04
28.02.20221.940,251.962,971.917,871.954,69
01.03.20221.959,721.987,491.941,081.975,84
02.03.20221.999,532.036,541.999,532.012,66
03.03.20222.005,52.017,251.983,51.984,47
06.03.20221.974,012.012,111.960,932.002,52
07.03.20221.990,522.044,431.989,532.020,56
08.03.20222.046,312.067,732.035,822.040,3
09.03.20222.0542.060,542.019,392.031,52
10.03.20222.033,422.049,722.029,592.036,57
13.03.20222.048,412.063,682.043,752.054,16
14.03.20222.0532.068,592.047,972.050,51
15.03.20222.061,532.068,472.045,832.052,74
16.03.20222.068,312.094,52.068,312.094,5
17.03.20222.102,392.117,412.101,732.111,56
20.03.20222.128,572.143,312.122,562.143,31
21.03.20222.121,332.162,822.117,72.161,96
22.03.20222.167,362.172,152.147,772.159,57
23.03.20222.164,512.177,232.153,422.157,49
24.03.20222.159,912.175,862.156,222.166,81
27.03.20222.171,962.183,592.162,852.163,66
28.03.20222.174,152.206,122.170,632.190,26
29.03.20222.195,262.210,852.190,942.205,52
30.03.20222.209,242.212,062.1912.201,42
31.03.20222.206,132.214,952.202,142.210,44
03.04.20222.216,332.243,462.214,822.243,46
04.04.20222.248,62.281,932.242,312.264,88
05.04.20222.270,422.275,662.243,412.249,47
06.04.20222.265,662.288,382.265,662.287,89
07.04.20222.300,752.313,82.291,12.312,57
10.04.20222.321,492.352,222.318,282.341,38
11.04.20222.343,052.366,152.328,522.357,72
12.04.20222.372,452.389,352.332,22.359,72
13.04.20222.381,242.3862.360,932.370,38
14.04.20222.373,242.3862.365,612.384,97
17.04.20222.395,732.405,272.386,792.404,51
18.04.20222.418,942.422,92.386,322.416,88
19.04.20222.425,32.430,212.404,992.419,95
20.04.20222.425,142.455,722.423,192.453,18
21.04.20222.446,022.450,712.367,272.376,21
24.04.20222.366,522.377,772.317,82.360,74
25.04.20222.374,972.397,192.276,082.290,34
26.04.20222.295,052.328,842.265,482.328,84
27.04.20222.343,692.360,462.320,812.321,81
28.04.20222.334,872.344,572.315,382.339,23
04.05.20222.367,622.399,562.367,622.386,84
05.05.20222.375,522.378,882.3492.374,39
08.05.20222.384,182.401,42.365,692.383,57
09.05.20222.402,712.413,012.4002.405,98
10.05.20222.410,542.414,352.342,932.362,18
11.05.20222.341,392.341,392.275,122.302,39
12.05.20222.328,752.345,162.314,112.341,43
15.05.20222.342,322.348,322.315,322.316,94
16.05.20222.327,592.340,932.306,932.322,79
17.05.20222.317,442.328,282.306,882.310,06
19.05.20222.313,632.316,852.287,112.287,11
22.05.20222.306,432.312,652.263,472.292,18
23.05.20222.302,12.308,42.286,322.288,53
24.05.20222.295,312.328,42.295,312.324,63
25.05.20222.328,62.362,692.325,692.358,93
26.05.20222.363,542.388,062.363,542.370,29
29.05.20222.398,262.465,942.398,262.459,1
30.05.20222.471,172.479,372.453,682.469,11
31.05.20222.473,32.515,872.473,32.502,18
01.06.20222.513,822.539,432.504,872.537,05
02.06.20222.545,172.563,72.531,342.544,54
05.06.20222.559,282.585,822.559,282.575,15
06.06.20222.581,742.594,942.566,252.581,78
07.06.20222.604,092.621,072.494,952.505,37
08.06.20222.513,762.538,872.480,42.538,87
09.06.20222.526,642.553,722.506,132.511,81
12.06.20222.511,452.524,612.471,442.474,79
13.06.20222.491,412.503,162.471,572.491,86
14.06.20222.501,082.516,542.490,592.511,77
15.06.20222.520,242.530,582.469,312.480,61
16.06.20222.490,612.510,92.475,72.510,9
19.06.20222.529,582.534,512.505,662.527,51
20.06.20222.542,882.564,622.537,082.557,74
21.06.20222.551,692.566,932.541,632.554,46
22.06.20222.558,632.575,822.533,892.539,38
23.06.20222.551,812.569,722.530,362.556,43
26.06.20222.503,462.555,082.491,892.539,03
27.06.20222.551,272.560,422.484,212.499,8
28.06.20222.507,312.510,792.422,992.422,99
29.06.20222.420,52.445,232.384,22.433,89
30.06.20222.441,852.483,642.430,162.479,3
03.07.20222.490,322.501,262.435,412.436,6
04.07.20222.448,522.460,042.385,752.398,71
05.07.20222.413,572.448,452.405,032.448,45
06.07.20222.455,432.481,582.452,022.481,58
07.07.20222.483,052.503,912.479,682.501,83
12.07.20222.505,052.517,992.487,82.507,7
13.07.20222.511,172.524,482.481,772.489,09
17.07.20222.517,722.549,522.517,722.549,52
18.07.20222.551,442.581,92.549,432.581,9
19.07.20222.595,022.601,882.572,572.592,83
20.07.20222.597,312.600,982.576,442.581,77
21.07.20222.594,252.604,232.555,542.575,89
24.07.20222.581,172.605,492.581,172.596,81
25.07.20222.606,732.613,252.584,922.584,92
26.07.20222.596,422.6072.581,382.595,2
27.07.20222.618,222.631,882.599,92.608,13
28.07.20222.616,162.644,162.597,982.643,8
31.07.20222.654,42.699,572.654,42.699,57
01.08.20222.704,142.726,152.686,612.694,03
02.08.20222.708,032.743,382.708,032.743,38
03.08.20222.767,362.785,762.761,12.763,24
04.08.20222.769,62.781,052.738,942.778,81
07.08.20222.786,852.823,052.786,852.817,73
08.08.20222.816,72.824,272.782,062.794,11
09.08.20222.790,22.841,122.771,782.841,12
10.08.20222.858,582.895,022.843,052.879,37
11.08.20222.879,242.898,92.856,452.876,29
14.08.20222.886,722.895,132.866,242.887,53
15.08.20222.896,682.930,292.803,762.930,29
16.08.20222.948,282.969,882.921,722.959,5
17.08.20222.955,422.990,872.903,272.982,16
18.08.20222.987,13.007,462.966,512.988,23
21.08.20222.990,663.035,422.987,13.010,43
22.08.20223.016,543.033,43.007,823.011,71
23.08.20223.027,723.038,92.974,242.977,57
24.08.20222.993,183.030,462.990,943.016,74
25.08.20223.032,553.050,242.987,273.031,52
28.08.20223.028,943.047,733.003,553.041,05
30.08.20223.055,593.079,273.054,93.062,26
31.08.20223.065,223.072,213.029,123.041,66
01.09.20223.059,233.086,093.058,553.073,25
04.09.20223.094,523.181,183.092,533.175,09
05.09.20223.212,973.228,093.114,063.173,26
06.09.20223.183,673.201,83.138,893.175,09
07.09.20223.201,93.242,43.169,413.181,53
08.09.20223.202,553.242,833.191,123.232,18
11.09.20223.265,793.310,453.248,863.299,41
12.09.20223.335,733.340,033.127,593.127,59
13.09.20223.114,043.216,63.041,173.216,6
14.09.20223.235,83.289,043.200,383.208,39
15.09.20223.215,563.263,33.207,283.262,1
18.09.20223.275,343.292,913.134,383.134,38
19.09.20223.154,843.206,653.092,023.206,65
20.09.20223.205,663.219,483.153,753.187,42
21.09.20223.196,553.266,193.186,223.246,64
22.09.20223.261,923.299,563.252,833.263,73
25.09.20223.274,243.304,993.240,113.254,11
26.09.20223.270,453.299,723.257,493.267,66
27.09.20223.264,773.278,83.201,913.202,25
28.09.20223.222,523.236,673.072,433.172,83
29.09.20223.178,973.223,463.147,363.223,46
02.10.20223.249,563.407,243.249,563.407,24
03.10.20223.444,463.514,443.434,023.511,88
04.10.20223.541,233.579,383.509,583.563,44
05.10.20223.596,483.631,953.576,873.604,74
06.10.20223.613,773.644,433.603,283.623,59
09.10.20223.641,893.6693.625,123.656,67
10.10.20223.667,713.674,813.632,253.635,18
11.10.20223.647,853.654,093.579,013.592,9
12.10.20223.608,843.652,113.604,833.635
13.10.20223.692,423.7183.682,43.707,41
16.10.20223.740,013.8893.738,333.884,5
17.10.20223.917,653.932,123.832,933.865,15
18.10.20223.877,653.917,133.877,653.877,73
19.10.20223.901,143.943,613.896,983.930,03
20.10.20223.948,974.010,283.929,644.000,25
23.10.20224.013,214.074,484.001,944.053,8
24.10.20224.058,544.072,883.980,234.038,51
25.10.20224.059,514.070,964.037,594.062,19
26.10.20224.078,574.078,814.013,834.055,24
27.10.20224.050,44.051,74.025,014.029,64
30.10.20224.045,594.137,794.045,594.135,79
31.10.20224.165,614.254,054.165,614.254,05
01.11.20224.266,544.305,024.227,724.289,88
02.11.20224.325,214.370,944.275,954.357,33
03.11.20224.402,924.515,084.402,924.493,58
06.11.20224.526,154.596,344.506,984.592,87
07.11.20224.628,454.668,394.571,094.614,83
08.11.20224.626,094.662,534.565,314.609,52
09.11.20224.622,844.730,64.614,14.689,44
10.11.20224.760,884.7744.671,124.704,31
13.11.20224.699,694.850,284.699,694.841,03
14.11.20224.912,524.995,354.827,494.937,15
15.11.20224.996,615.023,164.894,584.929,99
16.11.20224.954,644.954,874.701,414.777,23
17.11.20224.705,784.770,234.693,034.737,31
20.11.20224.676,234.768,014.676,234.768,01
21.11.20224.759,595.014,794.759,595.014,79
22.11.20225.050,175.132,294.946,145.068,49
23.11.20225.095,915.148,994.995,645.069,57
24.11.20225.071,765.087,965.015,085.068,48
27.11.20225.100,115.148,515.012,845.081,06
28.11.20225.094,585.179,874.969,595.161,1
29.11.20225.105,615.151,865.098,465.150,67
30.11.20225.213,475.278,185.186,095.220,5
01.12.20225.231,995.231,995.110,595.155,74
04.12.20225.178,115.195,085.056,335.149,37
05.12.20225.123,165.217,235.071,955.193,1
06.12.20225.182,175.200,614.967,65.024,91
07.12.20225.018,425.046,584.884,735.025,71
08.12.20225.048,395.193,865.048,395.186,67
11.12.20225.258,695.385,895.258,695.364,76
12.12.20225.376,525.468,85.351,625.430,7
13.12.20225.442,285.446,255.177,825.197,3
14.12.20225.284,435.342,335.134,895.263,13
15.12.20225.283,615.291,785.196,115.251,66
18.12.20225.293,895.364,845.275,495.360,79
19.12.20225.375,245.449,385.352,385.430,6
20.12.20225.457,895.507,845.424,065.459,01
21.12.20225.483,745.517,285.410,185.452,02
22.12.20225.414,965.456,115.380,485.417,98
25.12.20225.469,375.496,75.422,935.443,16
26.12.20225.449,095.449,095.339,535.344,92
27.12.20225.355,785.359,755.188,395.273,54
28.12.20225.278,775.373,965.256,915.368,38
29.12.20225.399,325.459,345.397,435.451,97