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
16:16:40
17143.97 ₺
-149.58 (%-0.86)
Önceki Kapanış: 17293.56·
Volatilite: 0.87
Düşük₺17112.8
Yüksek₺17263.3
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.50%
Önceki aya göre (MoM)
+2.14%
Yılbaşından bugüne (YTD)
+38.62%
Önceki yıla göre (YoY)
+69.32%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XK100: BIST KATILIM 100 Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.910,0238
KAPANIŞ 10.907,0451

En Düşük

DÜŞÜK 8.837,49

En Yüksek

YÜKSEK 13.002,85
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20259.216,169.264,279.178,079.252,91
02.01.20259.280,489.327,859.277,149.316,8
05.01.20259.344,569.387,299.332,239.351,46
06.01.20259.358,099.380,759.307,249.307,24
07.01.20259.301,039.336,59.212,769.212,76
08.01.20259.243,729.299,439.224,979.290,23
09.01.20259.302,159.340,089.220,619.252,08
12.01.20259.245,119.246,319.093,969.112,91
13.01.20259.143,769.193,389.066,269.084,23
14.01.20259.097,759.123,629.020,559.099,94
15.01.20259.163,969.188,779.063,319.173,51
16.01.20259.196,369.218,49.156,719.206,64
19.01.20259.245,079.273,069.182,169.223,78
20.01.20259.214,99.235,099.140,279.152,9
21.01.20259.163,059.228,229.113,479.217,53
22.01.20259.243,029.305,329.243,029.277,45
23.01.20259.293,589.359,479.260,579.341,88
26.01.20259.308,099.317,879.200,389.231,36
27.01.20259.256,59.327,279.229,259.311,4
28.01.20259.323,439.364,439.262,39.262,3
29.01.20259.280,969.346,579.264,639.302,43
30.01.20259.311,379.334,599.238,029.256,73
02.02.20259.200,869.200,869.088,089.107,48
03.02.20259.148,439.209,389.108,719.150,26
04.02.20259.161,49.168,478.974,089.048,61
05.02.20259.097,659.194,039.095,279.171,34
06.02.20259.179,839.318,599.156,329.309,02
09.02.20259.315,369.322,879.169,259.183,95
10.02.20259.179,199.229,149.116,89.229,14
11.02.20259.239,39.251,729.095,659.103,33
12.02.20259.141,579.183,39.097,069.165,5
13.02.20259.172,479.206,269.091,869.124,43
16.02.20259.131,79.186,059.131,79.133,46
17.02.20259.123,589.225,319.088,929.208,52
18.02.20259.213,259.245,129.092,379.114,87
19.02.20259.100,979.184,99.046,99.151,59
20.02.20259.163,459.184,148.890,558.969,87
23.02.20259.044,99.138,049.017,969.052,34
24.02.20259.069,179.069,358.851,718.851,71
25.02.20258.882,538.979,348.837,498.931,71
26.02.20258.924,679.133,488.920,979.118,86
27.02.20259.112,769.206,049.085,529.147,08
02.03.20259.216,189.355,549.216,189.297,86
03.03.20259.295,99.306,199.236,699.262,66
04.03.20259.319,639.532,169.307,419.532,16
05.03.20259.579,489.822,089.578,079.822,08
06.03.20259.800,99.905,459.749,429.898,74
09.03.20259.845,699.946,699.845,699.905,61
10.03.20259.855,9510.057,639.836,0710.004,14
11.03.202510.050,2510.060,889.978,4110.041,94
12.03.202510.074,1210.232,510.074,1210.199,22
13.03.202510.249,7110.315,1310.231,9510.310,73
16.03.202510.353,6510.459,9710.324,1410.434,67
17.03.202510.423,7210.470,5210.322,6910.438,33
18.03.20259.779,210.092,349.504,589.561,76
19.03.20259.565,679.956,159.562,329.708,17
20.03.20259.685,059.685,058.971,129.083,38
23.03.20259.138,869.399,98.890,369.299,25
24.03.20259.437,189.714,179.432,629.661,42
25.03.20259.614,769.752,979.544,089.682,88
26.03.20259.800,019.876,289.690,659.708,62
27.03.20259.674,129.785,399.553,789.768,07
01.04.20259.757,349.810,639.692,339.700,72
02.04.20259.699,679.805,529.673,419.694,62
03.04.20259.701,519.727,959.558,159.579,9
06.04.20259.351,849.699,759.258,599.625,73
07.04.20259.755,989.812,689.681,989.748,54
08.04.20259.676,099.740,039.561,529.562,31
09.04.20259.848,189.878,069.726,99.726,9
10.04.20259.744,89.764,699.674,939.721,18
13.04.20259.785,399.854,529.772,849.821,33
14.04.20259.844,889.887,929.7839.797,57
15.04.20259.781,39.799,689.661,019.661,01
16.04.20259.672,549.894,549.672,549.832,66
17.04.20259.861,399.869,819.739,399.773,19
20.04.20259.785,829.826,619.688,389.721,86
21.04.20259.759,139.789,619.668,119.718,29
23.04.20259.779,319.851,089.728,169.851,08
24.04.20259.871,659.914,69.845,769.901,01
27.04.20259.918,529.951,789.861,119.861,11
28.04.20259.848,119.896,319.813,79.845,95
29.04.20259.832,269.864,579.720,139.735,66
01.05.20259.7729.867,059.764,169.867,05
04.05.20259.907,829.925,489.838,119.891,3
05.05.20259.892,879.982,89.885,99.920,96
06.05.20259.931,0210.007,719.865,679.887,8
07.05.20259.928,6710.150,729.900,6410.139,02
08.05.202510.143,9910.195,0910.10010.170,02
11.05.202510.286,7310.331,4210.196,4710.308,19
12.05.202510.266,9210.308,0710.196,4410.284,4
13.05.202510.292,7610.335,7810.239,1610.286,38
14.05.202510.318,2410.343,1610.197,5410.210,84
15.05.202510.204,1510.307,2410.204,1510.280,68
19.05.202510.291,910.304,3510.121,8510.123,14
20.05.202510.126,710.171,2910.051,4610.051,46
21.05.202510.108,5110.192,910.044,2310.167,07
22.05.202510.194,3810.231,310.080,6410.097,45
25.05.202510.160,7910.163,1710.004,8310.047,62
26.05.202510.043,3610.096,539.968,679.968,67
27.05.20259.956,549.978,639.823,349.835,64
28.05.20259.877,929.916,219.776,469.799,97
29.05.20259.797,929.814,879.681,449.691,8
01.06.20259.722,99.749,119.616,229.634,79
02.06.20259.687,789.819,469.687,789.812,48
03.06.20259.840,5610.086,199.808,1410.086,19
04.06.202510.074,0510.157,3610.045,1310.144,16
09.06.202510.186,8410.305,1110.186,8410.286,36
10.06.202510.300,8710.357,7710.254,0410.316,23
11.06.202510.298,9110.316,4810.225,5210.275,72
12.06.20259.980,6410.010,589.795,2310.010,58
15.06.202510.005,9310.133,159.941,8710.047,93
16.06.202510.064,2310.266,2910.064,2310.227,37
17.06.202510.222,4210.238,5510.090,0910.125,17
18.06.202510.172,9610.247,5910.077,9710.089,81
19.06.202510.152,4510.216,9910.101,2510.183,96
22.06.202510.113,8410.156,710.072,2910.145,77
23.06.202510.276,1110.320,2810.182,5110.267,71
24.06.202510.291,5410.322,5210.243,9810.246,66
25.06.202510.266,2610.287,0510.098,9410.098,94
26.06.202510.096,6410.228,0810.067,3110.199,1
29.06.202510.220,0410.539,0310.212,710.529,92
30.06.202510.550,5210.673,6610.524,0910.618,82
01.07.202510.632,5410.827,2110.632,5410.704,04
02.07.202510.784,410.819,5210.727,8110.796,2
03.07.202510.811,3910.865,810.753,1810.832,32
06.07.202510.727,5310.790,610.664,0410.732,75
07.07.202510.796,5710.826,9410.628,5910.649,58
08.07.202510.664,8610.799,5410.663,8910.779,18
09.07.202510.864,1510.956,9210.864,1510.941,08
10.07.202510.991,4611.041,2110.911,9611.006,77
13.07.202511.010,2311.045,2810.975,8310.999,26
15.07.202510.998,5311.105,6910.851,610.950,69
16.07.202511.001,511.168,3411.001,511.146,82
17.07.202511.166,0311.222,7311.148,0511.187,49
20.07.202511.227,4411.498,0911.227,4411.482,9
21.07.202511.513,3611.545,1711.447,0111.509,95
22.07.202511.543,3111.570,4611.463,811.463,8
23.07.202511.503,4111.640,1711.503,2111.571,99
24.07.202511.607,7111.659,1211.563,0311.620,18
27.07.202511.663,2511.665,9411.590,0711.614,41
28.07.202511.647,0211.665,6611.556,3811.560,7
29.07.202511.586,3211.646,0711.561,3111.627,97
30.07.202511.654,3311.836,911.651,4711.836,9
31.07.202511.844,8211.881,7811.788,3111.830,79
03.08.202511.873,6911.942,311.849,1411.925,36
04.08.202511.952,8612.001,611.936,6411.940,84
05.08.202511.964,6211.982,111.849,0311.922,68
06.08.202511.949,6911.978,6911.867,7411.877,43
07.08.202511.898,2811.914,9211.856,5611.868
10.08.202511.903,1411.949,5311.888,311.888,3
11.08.202511.897,2311.897,2311.780,3111.780,31
12.08.202511.810,2911.851,7111.742,5111.804,17
13.08.202511.808,7511.838,0411.718,6311.724,05
14.08.202511.723,2611.800,7311.718,8411.786,81
17.08.202511.805,9711.885,0811.786,9911.883,3
18.08.202511.902,0711.934,711.840,2611.865,31
19.08.202511.867,2612.082,9611.866,5412.061,58
20.08.202512.105,8912.247,5612.105,8912.235,2
21.08.202512.260,6212.333,1912.232,0812.289,09
24.08.202512.377,1812.473,6612.370,5712.457,15
25.08.202512.473,3112.560,312.415,0712.498,4
26.08.202512.534,7712.544,9712.356,2412.359,9
27.08.202512.394,6512.458,9612.355,3612.372,92
28.08.202512.385,6612.402,0412.313,5212.340,93
31.08.202512.355,2512.378,112.303,2412.346,74
01.09.202512.381,7812.399,6711.751,3712.029,68
02.09.202512.027,112.094,2311.888,7812.057,66
03.09.202512.080,2712.235,1112.080,2712.194,12
04.09.202512.234,9112.261,1912.015,8312.017,26
07.09.202511.844,4411.880,6911.676,3711.713,02
08.09.202511.736,6611.844,1611.663,3811.738,59
09.09.202511.830,6411.834,7711.711,7411.814,13
10.09.202511.806,0311.962,2911.631,2811.657,15
11.09.202511.652,7811.704,8111.511,2511.632,64
14.09.202511.630,6212.266,811.513,9712.254,83
15.09.202512.284,4912.509,5512.280,3812.502,37
16.09.202512.512,112.59112.483,8112.504,87
17.09.202512.553,5612.638,8212.414,9812.437,15
18.09.202512.455,1412.699,3512.410,5112.699,35
21.09.202512.905,9312.935,0412.793,3412.915,71
22.09.202512.833,0812.949,6912.784,6312.877,07
23.09.202512.879,8212.942,8512.697,0112.930,97
24.09.202512.994,1113.002,8512.846,0912.943,29
25.09.202512.935,4912.935,4912.689,1912.694,33
28.09.202512.671,1712.727,3712.571,412.593,19
29.09.202512.586,3312.586,3312.445,112.535,91
30.09.202512.543,8512.784,1412.385,3712.719,13
01.10.202512.733,5512.772,1912.596,312.641,92
02.10.202512.672,2312.684,0212.445,1112.490,88
05.10.202512.515,8812.570,8312.418,1812.460,37
06.10.202512.472,6212.567,3212.441,0712.505,23
07.10.202512.449,912.522,4812.389,6812.464,34
08.10.202512.543,6412.618,9612.454,0412.515,83
09.10.202512.543,2812.543,2812.434,112.519,08
12.10.202512.373,6912.500,7712.324,4612.325,26
13.10.202512.340,9912.377,4912.092,3912.103,26
14.10.202512.132,8212.328,7812.080,1112.300,37
15.10.202512.280,1612.374,9712.132,512.151,73
16.10.202512.132,3812.132,3811.782,711.960,62
19.10.202512.000,3612.220,3511.890,8512.205,52
20.10.202512.205,7212.247,7912.114,2312.126,04
21.10.202512.164,1812.318,2712.164,1812.192,24
22.10.202512.241,8812.310,1712.229,712.236,42
23.10.202512.303,2612.711,5512.288,312.533,25
26.10.202512.535,5412.575,3312.463,4712.508,85
27.10.202512.534,1812.630,0412.522,1312.588,17
29.10.202512.615,412.665,4412.547,3312.549,42
30.10.202512.570,5112.686,4812.509,2212.665,34
02.11.202512.714,5512.859,8812.695,6712.780,51
03.11.202512.799,0712.799,0712.523,9812.570,83
04.11.202512.556,7912.604,4212.434,0512.563,8
05.11.202512.614,2312.635,9312.533,0912.597,35
06.11.202512.616,2512.624,2412.376,8912.397,27
09.11.202512.411,3312.515,7512.278,8512.278,85
10.11.202512.304,212.304,211.801,9511.962,64
11.11.202512.020,0112.055,5811.920,5811.974,61
12.11.202511.994,8212.034,4411.869,3211.899,89
13.11.202511.896,3511.896,3511.675,0811.827,35
16.11.202511.899,0612.108,9711.887,7212.059,23
17.11.202512.043,2112.130,5311.996,9812.039,96
18.11.202512.087,3512.214,212.085,4512.097,84
19.11.202512.156,9412.212,312.077,9512.124,29
20.11.202512.086,8612.111,611.992,4712.111,6
23.11.202512.094,7112.107,1411.982,7212.055,54
24.11.202512.098,1712.121,5111.877,1611.877,16
25.11.202511.879,4911.983,2711.879,4911.897,03
26.11.202511.947,0711.985,4811.905,8611.918,72
27.11.202511.905,2711.929,2211.839,3911.876,44
30.11.202511.879,7812.088,1211.869,0712.080,44
01.12.202512.078,3412.168,8812.055,3112.112,38
02.12.202512.13912.197,9712.014,9712.029,26
03.12.202512.051,2712.094,0611.995,2912.026,93
04.12.202512.027,8812.089,6111.996,8912.081,64
07.12.202512.130,5712.283,5112.111,6512.227,19
08.12.202512.250,9512.305,6512.221,412.301,67
09.12.202512.356,2612.419,6112.299,1912.304,83
10.12.202512.358,512.452,7412.338,6512.404,93
11.12.202512.436,1812.491,712.395,1712.444,71
14.12.202512.483,5212.604,1912.479,412.580,36
15.12.202512.596,6312.596,6312.458,6212.482,64
16.12.202512.485,6712.519,3512.365,4812.365,48
17.12.202512.393,9712.467,2512.370,5312.384,11
18.12.202512.398,0512.401,9912.297,1712.373,28
21.12.202512.404,4212.415,2612.236,2512.284,84
22.12.202512.286,0312.369,112.250,7212.307,65
23.12.202512.346,0612.410,512.346,0612.361,78
24.12.202512.400,9412.463,2912.370,7712.370,77
25.12.202512.382,4612.401,412.301,0412.384,73
28.12.202512.402,7712.415,4612.190,0512.190,05
29.12.202512.217,9212.322,7712.166,7512.318,13
30.12.202512.355,4512.424,5712.328,8412.367,83