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
16:14:30
17159.87 ₺
-133.68 (%-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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9.003,197
KAPANIŞ 8.987,4964

En Düşük

DÜŞÜK 7.278,15

En Yüksek

YÜKSEK 10.217,22
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20247.404,697.520,187.404,697.507,72
02.01.20247.512,97.512,97.287,347.295,41
03.01.20247.309,977.424,837.278,157.424,77
04.01.20247.455,17.525,117.417,937.525,11
07.01.20247.537,287.637,027.537,287.615,89
08.01.20247.648,257.659,217.494,177.538,19
09.01.20247.528,857.680,867.498,857.653,64
10.01.20247.683,367.738,117.615,087.642,64
11.01.20247.618,687.773,997.544,167.697,82
14.01.20247.718,047.802,847.704,587.755,36
15.01.20247.771,657.787,147.704,277.754,16
16.01.20247.731,647.756,147.701,917.732,6
17.01.20247.784,867.831,637.742,67.742,6
18.01.20247.763,627.776,967.701,797.744,53
21.01.20247.750,667.864,277.737,397.807,11
22.01.20247.896,557.947,687.786,887.820,58
23.01.20247.850,997.972,947.793,127.930,06
24.01.20247.987,698.028,677.951,448.024,35
25.01.20248.039,538.161,828.026,298.161,82
28.01.20248.221,478.346,288.221,478.312,05
29.01.20248.353,768.366,678.279,78.319,3
30.01.20248.328,458.449,478.313,78.384,07
31.01.20248.408,288.509,958.408,288.482,01
01.02.20248.529,528.559,388.426,468.468,46
04.02.20248.491,38.613,778.491,38.608,22
05.02.20248.652,88.721,388.571,68.693,82
06.02.20248.754,648.772,458.690,898.690,89
07.02.20248.710,828.848,048.707,348.800,46
08.02.20248.847,948.922,828.820,788.922,82
11.02.20249.006,669.057,658.970,259.014,43
12.02.20249.065,479.065,478.831,678.831,67
13.02.20248.859,928.930,958.768,248.918,14
14.02.20248.962,239.163,038.962,239.128,51
15.02.20249.157,999.210,179.109,569.155,57
18.02.20249.233,079.274,599.075,439.101,26
19.02.20249.142,089.222,569.103,329.216,71
20.02.20249.283,799.286,779.144,859.208,42
21.02.20249.245,999.306,639.210,559.273,15
22.02.20249.292,119.318,229.186,89.263,59
25.02.20249.303,559.357,19.257,769.266,57
26.02.20249.295,859.295,859.106,669.122,36
27.02.20249.129,739.188,749.003,359.003,35
28.02.20249.043,879.117,519.016,699.097,28
29.02.20249.126,329.158,539.024,119.038,74
03.03.20249.075,839.087,918.875,458.885,53
04.03.20248.900,788.934,938.769,898.805,9
05.03.20248.791,618.834,288.650,038.661,99
06.03.20248.716,078.946,258.716,078.946,25
07.03.20248.979,529.036,268.883,659.012,99
10.03.20249.167,589.183,198.940,858.940,85
11.03.20248.949,38.957,088.770,738.858,12
12.03.20248.875,998.895,518.735,438.735,43
13.03.20248.766,628.819,458.7368.775,33
14.03.20248.795,718.812,668.694,028.740,75
17.03.20248.766,938.778,268.573,928.573,92
18.03.20248.563,958.753,278.555,78.752,07
19.03.20248.764,518.808,448.719,158.732,12
20.03.20248.797,198.870,628.753,018.794,65
21.03.20248.804,238.866,468.717,178.746,42
24.03.20248.756,58.861,298.599,888.599,88
25.03.20248.612,668.637,618.338,348.378,8
26.03.20248.410,668.494,198.313,718.408,01
27.03.20248.476,418.598,978.465,88.596,58
28.03.20248.665,418.730,448.602,638.723,17
31.03.20248.763,758.772,998.512,838.642,19
01.04.20248.680,598.733,938.397,748.434,47
02.04.20248.360,878.414,398.312,988.335,85
03.04.20248.343,258.499,698.318,998.411,89
04.04.20248.462,228.873,218.462,228.873,21
07.04.20248.915,259.0748.915,259.074
08.04.20249.138,829.147,029.031,599.142,27
14.04.20249.086,489.181,369.022,619.032,79
15.04.20248.999,719.023,368.900,028.948,06
16.04.20249.000,089.079,258.877,028.922,97
17.04.20248.958,448.980,458.870,678.902,46
18.04.20248.816,189.004,968.801,828.971,84
21.04.20249.086,549.156,528.994,78.994,7
23.04.20249.077,369.092,028.997,49.042,76
24.04.20249.061,939.170,729.048,579.102,16
25.04.20249.147,729.278,819.131,189.257,6
28.04.20249.332,379.397,949.267,459.397,94
29.04.20249.391,879.398,599.332,789.339,97
01.05.20249.396,769.5959.396,769.595
02.05.20249.613,999.694,89.573,199.694,8
05.05.20249.690,219.714,229.638,099.668,16
06.05.20249.677,519.706,429.521,799.677,63
07.05.20249.707,169.726,399.598,289.613,41
08.05.20249.625,39.6519.515,429.601,73
09.05.20249.617,499.673,659.575,899.575,89
12.05.20249.607,59.646,379.402,819.402,81
13.05.20249.406,979.580,659.378,929.476,36
14.05.20249.473,589.555,779.459,889.474,72
15.05.20249.500,219.579,429.446,059.579,42
16.05.20249.611,399.829,879.605,939.829,87
19.05.20249.840,889.929,759.810,989.902,24
20.05.20249.931,739.982,629.818,069.820,35
21.05.20249.849,859.894,629.792,019.857,21
22.05.20249.806,879.911,319.786,439.793,55
23.05.20249.788,669.805,429.663,899.679,5
26.05.20249.702,269.737,989.604,89.632,73
27.05.20249.645,359.660,869.545,399.599,9
28.05.20249.615,789.635,959.411,949.418,58
29.05.20249.444,279.464,119.360,569.426,9
30.05.20249.459,899.596,739.293,779.314,67
02.06.20249.361,489.436,889.288,849.430,46
03.06.20249.447,879.481,599.347,439.350,86
04.06.20249.384,129.388,149.235,249.352,33
05.06.20249.398,399.463,839.324,419.324,41
06.06.20249.368,839.379,449.219,059.249,47
09.06.20249.241,369.241,369.063,929.064,08
10.06.20249.073,989.185,419.020,49.069,75
11.06.20249.068,669.217,229.056,889.166,05
12.06.20249.307,759.462,079.307,759.442,41
13.06.20249.532,689.626,859.506,549.593,42
19.06.20249.710,139.825,629.709,829.825,62
20.06.20249.844,839.901,619.802,99.895,59
23.06.20249.916,569.932,979.784,119.863,2
24.06.20249.867,289.867,289.744,79.777,6
25.06.20249.781,149.803,669.576,889.576,88
26.06.20249.596,779.754,919.596,779.720,88
27.06.20249.766,619.804,239.639,389.665,57
30.06.20249.718,169.744,29.299,389.370,22
01.07.20249.378,499.464,389.303,699.450,49
02.07.20249.501,629.606,729.421,819.601,84
03.07.20249.640,949.772,199.616,279.767,04
04.07.20249.819,079.836,499.722,759.770,82
07.07.20249.807,699.869,259.765,959.774,76
08.07.20249.800,699.851,319.754,389.775,83
09.07.20249.804,289.829,59.713,639.768,53
10.07.20249.832,899.967,79.832,899.967,7
11.07.20249.993,5410.033,769.930,179.998,49
15.07.202410.025,910.090,3610.025,910.059,14
16.07.202410.069,9410.122,1510.022,3110.087,95
17.07.202410.140,7710.217,2210.107,0610.128,45
18.07.202410.156,8310.170,5210.078,8510.158,88
21.07.202410.193,0310.211,5810.141,6810.146,47
22.07.202410.160,9710.189,8810.116,7910.125,34
23.07.202410.137,5610.194,3710.096,7410.096,74
24.07.202410.105,2610.140,889.983,4610.012
25.07.202410.044,2210.083,310.019,4910.054,41
28.07.202410.016,7910.016,799.905,159.905,58
29.07.20249.930,7910.044,669.922,129.944,06
30.07.20249.915,039.922,849.820,819.884,54
31.07.20249.970,3510.057,19.955,149.994,52
01.08.20249.883,379.915,379.682,49.748
04.08.20249.115,499.408,969.067,619.149,47
05.08.20249.393,29.429,269.183,829.205,2
06.08.20249.274,599.426,79.214,239.386,93
07.08.20249.381,419.502,919.373,579.475,66
08.08.20249.540,559.556,729.378,289.389,31
11.08.20249.464,69.529,749.236,839.251,53
12.08.20249.269,929.301,139.139,129.294,85
13.08.20249.338,959.357,649.194,029.194,22
14.08.20249.228,799.319,049.113,349.314,84
15.08.20249.373,969.402,719.181,129.181,12
18.08.20249.230,29.353,289.157,79.342,42
19.08.20249.331,39.373,039.244,869.263,4
20.08.20249.265,759.326,879.198,479.200,72
21.08.20249.260,099.286,849.165,099.181,88
22.08.20249.190,669.195,798.983,978.998,38
25.08.20249.063,099.072,138.837,048.837,04
26.08.20248.829,519.027,528.795,189.027,52
27.08.20249.037,729.104,189.033,279.062,89
28.08.20249.075,969.190,649.032,689.133,66
01.09.20249.178,819.345,549.178,819.341,88
02.09.20249.358,899.383,829.219,819.240,75
03.09.20249.168,689.194,849.086,949.173,37
04.09.20249.212,939.227,399.105,739.133,85
05.09.20249.132,289.168,729.031,529.031,52
08.09.20249.059,759.113,079.006,129.006,12
09.09.20249.032,049.072,478.907,168.920,4
10.09.20248.919,18.936,058.721,418.737,34
11.09.20248.827,828.846,078.610,368.794,3
12.09.20248.816,929.035,438.777,949.035,43
15.09.20249.043,889.0828.964,438.968,41
16.09.20248.996,239.129,728.996,239.111,75
17.09.20249.108,529.150,839.074,399.109,43
18.09.20249.188,699.279,379.161,189.279,37
19.09.20249.290,769.303,379.185,619.185,61
22.09.20249.234,859.253,449.143,699.165,78
23.09.20249.190,899.2869.166,669.243,66
24.09.20249.255,59.278,479.077,639.077,63
25.09.20249.123,069.181,828.999,739.010,02
26.09.20248.964,18.975,988.878,328.935,75
29.09.20248.925,538.959,78.828,928.845,32
30.09.20248.839,648.839,648.471,898.599,59
01.10.20248.561,588.577,118.336,468.336,46
02.10.20248.344,48.508,18.302,548.323,85
03.10.20248.363,788.488,218.274,998.488,21
06.10.20248.553,048.563,618.403,388.423,86
07.10.20248.442,678.485,058.360,528.410,92
08.10.20248.401,798.428,798.277,478.428,79
09.10.20248.437,38.461,348.276,278.276,27
10.10.20248.312,028.371,058.181,948.223,22
13.10.20248.233,068.233,068.045,188.048,33
14.10.20248.059,28.202,958.059,28.180,67
15.10.20248.189,828.277,548.136,678.277,54
16.10.20248.273,268.385,448.264,458.348,16
17.10.20248.376,058.424,718.234,48.234,4
20.10.20248.238,318.256,548.141,158.148,31
21.10.20248.168,238.330,448.154,988.296,33
22.10.20248.310,838.323,248.138,048.170,41
23.10.20248.219,28.360,048.219,28.327,1
24.10.20248.325,098.366,848.255,478.360,89
27.10.20248.391,188.418,458.374,18.410,29
29.10.20248.424,868.519,448.408,048.482,15
30.10.20248.481,698.512,788.365,318.378,3
31.10.20248.401,68.474,038.398,38.428,77
03.11.20248.411,418.411,418.223,218.270,07
04.11.20248.307,568.325,028.194,318.263,26
05.11.20248.281,818.495,218.229,298.450,18
06.11.20248.463,138.509,918.395,188.509,91
07.11.20248.506,218.690,788.494,468.682,51
10.11.20248.707,518.772,458.684,778.731,85
11.11.20248.713,988.717,148.623,348.623,34
12.11.20248.607,468.714,628.564,678.638,82
13.11.20248.683,738.748,998.669,368.736,66
14.11.20248.766,58.812,638.731,18.738,97
17.11.20248.767,978.782,78.689,028.737,98
18.11.20248.762,248.783,358.579,998.626,21
19.11.20248.642,338.660,528.398,838.413,87
20.11.20248.451,258.650,638.426,268.640,47
21.11.20248.654,558.772,018.625,958.770,83
24.11.20248.824,118.979,278.814,28.935,07
25.11.20248.925,598.943,978.871,638.911,92
26.11.20248.985,549.002,538.895,148.902,69
27.11.20248.902,978.916,988.841,598.906,2
28.11.20248.912,498.961,838.857,148.936,79
01.12.20248.916,379.048,768.898,689.033,37
02.12.20249.051,119.134,129.030,469.093,35
03.12.20249.105,469.165,859.096,769.131,86
04.12.20249.151,539.202,639.116,989.181,98
05.12.20249.238,279.250,059.200,669.237,19
08.12.20249.358,789.458,029.358,319.436,38
09.12.20249.456,329.456,329.302,689.320,81
10.12.20249.340,019.406,099.263,379.279,62
11.12.20249.313,749.357,219.258,289.287,52
12.12.20249.271,369.352,339.213,239.352,33
15.12.20249.376,679.382,179.229,049.229,04
16.12.20249.247,729.278,349.166,969.247,17
17.12.20249.249,149.272,929.167,459.171,03
18.12.20249.128,589.151,419.043,569.058,12
19.12.20249.072,729.082,638.998,029.023,1
22.12.20249.044,599.073,888.956,148.977,4
23.12.20248.986,789.013,158.889,118.976,09
24.12.20249.087,259.124,569.076,529.100,41
25.12.20249.127,29.192,189.085,469.129,17
26.12.20249.146,469.213,989.139,129.190,52
29.12.20249.208,839.235,189.160,369.164,72
30.12.20249.165,419.242,689.099,649.195,85