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 TUM-100 logosu
XTUMY
BIST TUM-100
15:50:20
73913.21 ₺
-327.86 (%-0.44)
Önceki Kapanış: 74241.07·
Volatilite: 0.47
Düşük₺73721.75
Yüksek₺74069.95
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.11%
Önceki aya göre (MoM)
+3.86%
Yılbaşından bugüne (YTD)
+32.90%
Önceki yıla göre (YoY)
+82.83%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XTUMY: BIST TUM-100 Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.054,1212
KAPANIŞ 3.054,2785

En Düşük

DÜŞÜK 1.453,16

En Yüksek

YÜKSEK 4.725,31
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20202.109,772.128,622.106,162.126,11
02.01.20202.119,092.119,092.012,662.061,66
05.01.20202.034,772.034,771.988,181.990,1
06.01.20202.002,652.054,672.002,652.048,53
07.01.20201.985,222.042,241.968,952.024,74
08.01.20202.075,082.128,892.075,082.127,86
09.01.20202.139,572.166,992.137,32.160,69
12.01.20202.183,582.227,352.183,582.225,84
13.01.20202.235,052.246,192.193,652.235,82
14.01.20202.234,382.254,122.216,92.247,68
15.01.20202.261,392.278,422.242,92.252,56
16.01.20202.268,082.275,772.246,372.268,12
19.01.20202.288,612.320,332.288,612.320,07
20.01.20202.320,852.381,242.299,312.379,1
21.01.20202.397,522.406,432.373,192.383,49
22.01.20202.383,652.444,132.383,652.435,04
23.01.20202.461,072.484,72.446,552.478,59
26.01.20202.446,812.538,722.439,832.511,47
27.01.20202.538,512.553,012.469,182.486,24
28.01.20202.504,942.511,372.440,092.440,87
29.01.20202.419,522.419,522.355,12.361,93
30.01.20202.358,82.405,422.356,522.402,46
02.02.20202.415,342.450,532.400,082.447,86
03.02.20202.477,422.517,972.475,782.517,97
04.02.20202.540,032.555,652.509,552.509,55
05.02.20202.532,672.538,532.511,152.525,62
06.02.20202.545,62.549,792.519,852.522,92
09.02.20202.526,562.557,872.373,242.458,43
10.02.20202.491,832.501,912.437,152.500,26
11.02.20202.513,742.523,542.485,972.515,92
12.02.20202.522,382.541,992.513,242.535,72
13.02.20202.543,772.553,252.527,742.539,07
16.02.20202.558,912.562,62.542,462.548,92
17.02.20202.533,282.546,272.509,912.526,83
18.02.20202.541,522.549,012.487,372.505,16
19.02.20202.515,52.516,852.313,032.323,61
20.02.20202.289,992.393,422.242,132.393,42
23.02.20202.347,642.394,32.320,622.394,04
24.02.20202.426,132.452,832.379,322.419,16
25.02.20202.407,612.421,22.370,892.411,9
26.02.20202.389,592.400,172.283,282.283,35
27.02.20201.948,882.214,411.948,882.199,26
01.03.20202.272,922.302,582.240,552.290,86
02.03.20202.329,122.368,612.324,162.368,61
03.03.20202.366,812.381,712.313,182.313,18
04.03.20202.3442.356,782.314,372.331,44
05.03.20202.331,682.344,822.266,392.283,71
08.03.20202.211,742.229,82.045,892.104,47
09.03.20202.164,112.181,421.974,531.981,86
10.03.20201.960,921.986,291.840,811.905,75
11.03.20201.830,561.830,561.661,771.669,34
12.03.20201.641,931.758,471.594,841.727,01
15.03.20201.655,011.660,71.573,431.587,67
16.03.20201.566,471.580,321.453,161.504,36
17.03.20201.459,921.529,481.454,781.485,7
18.03.20201.469,161.496,691.458,561.478,34
19.03.20201.508,151.527,421.496,631.516,56
22.03.20201.468,271.517,761.456,221.502,52
23.03.20201.549,961.616,711.549,961.615,89
24.03.20201.662,451.690,291.6101.659,51
25.03.20201.660,981.744,211.651,321.744,18
26.03.20201.778,581.793,221.704,631.728,22
29.03.20201.727,051.754,091.690,531.744,28
30.03.20201.774,471.828,041.774,471.826,68
31.03.20201.805,691.869,961.796,371.831,51
01.04.20201.848,151.860,431.780,071.803,28
02.04.20201.810,631.815,541.787,721.800,91
05.04.20201.834,841.887,491.826,551.887,49
06.04.20201.918,381.961,871.890,551.901,53
07.04.20201.912,611.933,641.873,241.933,64
08.04.20201.961,461.978,631.942,251.978,03
09.04.20201.991,362.021,081.965,152.012,17
12.04.20202.000,32.064,281.995,452.055,09
13.04.20202.087,892.102,482.073,352.095,74
14.04.20202.110,982.113,241.981,252.028,54
15.04.20202.050,162.060,781.990,432.048,46
16.04.20202.085,92.092,842.057,782.079,83
19.04.20202.098,682.128,782.091,782.127,47
20.04.20202.121,382.140,172.109,662.136,23
21.04.20202.159,582.181,212.155,962.170,93
23.04.20202.191,312.227,62.172,152.215,62
26.04.20202.259,052.299,852.259,052.294,12
27.04.20202.328,432.331,672.290,672.316,39
28.04.20202.346,232.388,92.346,232.365,29
29.04.20202.393,852.398,142.273,662.323,79
03.05.20202.281,662.311,812.266,332.302,94
04.05.20202.334,482.344,182.296,342.334,35
05.05.20202.356,932.363,762.333,542.345,48
06.05.20202.359,672.374,132.321,612.368,51
07.05.20202.397,172.407,512.367,132.369,26
10.05.20202.398,122.402,72.374,232.385,81
11.05.20202.403,992.427,72.391,342.420,91
12.05.20202.439,422.463,722.422,472.451,84
13.05.20202.470,742.487,742.404,912.436,4
14.05.20202.457,782.466,962.450,732.455,16
17.05.20202.480,482.493,632.470,112.479,47
19.05.20202.486,622.520,872.481,552.519,04
20.05.20202.517,72.532,842.489,042.503,02
21.05.20202.494,452.505,782.487,482.502,23
26.05.20202.513,982.543,742.513,982.528,74
27.05.20202.534,82.539,772.465,842.497,45
28.05.20202.492,632.514,722.479,372.511,44
31.05.20202.527,142.557,72.517,052.544,09
01.06.20202.551,832.560,62.523,892.557,54
02.06.20202.568,832.584,32.555,012.578,67
03.06.20202.582,122.584,22.564,032.566,87
04.06.20202.569,972.578,182.555,792.573,05
07.06.20202.589,462.623,422.583,822.596,43
08.06.20202.616,122.621,772.569,732.613,82
09.06.20202.627,222.663,262.620,132.648,86
10.06.20202.642,722.679,272.636,462.652,26
11.06.20202.621,952.677,552.606,752.671,51
14.06.20202.665,622.698,212.659,922.693,18
15.06.20202.726,042.770,842.726,042.751,66
16.06.20202.780,552.794,012.755,42.759,17
17.06.20202.761,522.784,892.753,542.764,13
18.06.20202.773,352.776,732.714,022.721,48
21.06.20202.725,892.767,862.710,742.764,18
22.06.20202.777,652.787,032.752,032.759,43
23.06.20202.760,212.769,222.734,812.756,86
24.06.20202.757,162.757,472.720,152.752,89
25.06.20202.771,582.789,242.768,272.777,95
28.06.20202.789,72.829,982.781,22.828,63
29.06.20202.850,642.885,962.850,642.879,7
30.06.20202.897,772.907,092.872,12.899,03
01.07.20202.919,752.990,042.914,252.980,62
02.07.20202.991,153.019,722.976,483.004,38
05.07.20203.042,153.098,843.042,153.098,84
06.07.20203.120,843.136,443.017,663.093,94
07.07.20203.105,083.105,083.058,863.078,24
08.07.20203.097,543.105,252.958,052.958,05
09.07.20202.946,882.946,882.837,32.932,75
12.07.20202.981,093.060,742.981,093.060,74
13.07.20203.057,793.070,973.022,663.044,5
15.07.20203.075,673.0973.074,793.078,27
16.07.20203.101,233.116,523.081,333.113,63
19.07.20203.134,63.165,743.128,273.156,46
20.07.20203.196,043.206,913.103,173.142,83
21.07.20203.170,593.186,253.106,13.152,03
22.07.20203.169,023.186,443.163,063.177
23.07.20203.166,833.200,283.151,843.197,16
26.07.20203.230,883.272,273.230,883.253,29
27.07.20203.282,143.283,783.137,083.140,19
28.07.20203.147,253.174,053.039,383.163,59
29.07.20203.191,343.210,343.166,473.207,23
03.08.20203.249,593.261,243.006,173.083,46
04.08.20203.092,593.092,632.990,553.051,73
05.08.20203.031,133.032,472.846,232.859,86
06.08.20202.804,312.957,842.652,762.957,77
09.08.20202.929,443.009,22.871,583.005,44
10.08.20203.037,113.090,253.006,693.077,45
11.08.20203.084,583.086,153.014,343.074,56
12.08.20203.089,353.095,783.017,433.026,34
13.08.20203.002,753.017,292.959,043.007,45
16.08.20203.011,433.034,992.993,583.026,05
17.08.20203.032,953.077,033.024,893.062,5
18.08.20203.082,373.113,953.081,453.096,95
19.08.20203.105,923.127,453.074,023.108,8
20.08.20203.130,973.133,783.071,223.096,94
23.08.20203.107,363.164,493.102,953.148,84
24.08.20203.175,113.180,163.104,553.126,09
25.08.20203.128,023.168,643.117,713.160,33
26.08.20203.185,323.219,633.181,593.214,4
27.08.20203.244,223.259,873.216,423.240,68
30.08.20203.266,253.284,053.243,473.261,74
31.08.20203.264,93.281,493.221,543.280,46
01.09.20203.274,913.315,533.263,783.304,68
02.09.20203.310,163.333,453.276,543.286,19
03.09.20203.281,563.328,893.273,453.321,64
06.09.20203.344,183.392,093.342,953.390,57
07.09.20203.406,873.430,783.388,363.421,69
08.09.20203.445,473.490,313.439,33.454,98
09.09.20203.478,873.492,193.446,413.453,86
10.09.20203.454,73.475,863.441,533.460,48
13.09.20203.453,893.504,053.447,983.496,85
14.09.20203.512,43.536,113.477,13.512,33
15.09.20203.534,123.562,333.518,313.560,78
16.09.20203.558,113.595,593.536,453.592,92
17.09.20203.616,83.632,333.597,753.618,43
20.09.20203.645,683.670,53.580,363.586,34
21.09.20203.591,013.642,053.568,993.639,42
22.09.20203.666,63.707,163.663,673.683,02
23.09.20203.694,293.726,363.674,893.721,98
24.09.20203.757,963.763,843.731,553.740,32
27.09.20203.762,483.787,983.743,93.775,74
28.09.20203.814,573.866,213.791,413.832,41
29.09.20203.889,923.902,553.865,333.885,2
30.09.20203.918,623.918,623.813,393.834,6
01.10.20203.824,043.853,553.804,613.853,55
04.10.20203.890,383.967,333.890,383.967,33
05.10.20204.005,524.031,723.997,954.007,83
06.10.20204.027,824.068,034.013,754.051,73
07.10.20204.100,074.105,654.048,144.085,28
08.10.20204.123,334.154,134.104,614.147,29
11.10.20204.178,234.270,874.178,234.270,14
12.10.20204.324,044.3284.215,684.277,86
13.10.20204.289,484.293,274.218,294.252,31
14.10.20204.247,084.288,274.239,034.281,68
15.10.20204.288,574.342,264.288,574.329,95
18.10.20204.357,844.409,634.341,864.400,74
19.10.20204.417,734.488,394.393,914.485,06
20.10.20204.520,624.525,144.429,414.430,91
21.10.20204.434,034.434,034.348,274.404,31
22.10.20204.413,564.414,874.259,834.322,1
25.10.20204.287,214.287,214.011,844.016,58
26.10.20203.949,174.095,613.861,034.083,95
27.10.20204.114,964.144,944.088,414.091,86
29.10.20204.006,234.063,543.953,964.000,91
01.11.20204.024,074.059,974.000,34.028,54
02.11.20204.038,224.042,623.913,033.971,78
03.11.20203.971,244.061,313.969,954.052,81
04.11.20204.070,464.153,14.053,724.126,42
05.11.20204.127,244.1694.110,084.167,51
08.11.20204.190,794.242,924.190,794.208,02
09.11.20204.191,474.210,914.171,514.190,88
10.11.20204.211,784.237,524.189,254.207,9
11.11.20204.228,444.234,844.070,384.109,33
12.11.20204.131,254.222,184.119,574.219,3
15.11.20204.259,324.277,554.245,944.264,43
16.11.20204.269,214.269,214.171,094.177,57
17.11.20204.180,494.238,564.180,494.222,52
18.11.20204.228,364.249,484.160,034.249,48
19.11.20204.263,044.316,264.257,34.313,27
22.11.20204.344,874.386,234.300,824.343,92
23.11.20204.370,84.384,374.329,484.363,73
24.11.20204.375,94.404,964.345,514.345,51
25.11.20204.368,064.408,734.348,634.403,11
26.11.20204.425,124.427,354.380,434.397,32
29.11.20204.386,364.386,364.301,954.318,64
30.11.20204.355,714.408,184.337,964.408,18
01.12.20204.426,154.468,324.419,434.463,98
02.12.20204.487,254.531,254.466,044.505,43
03.12.20204.529,664.536,744.489,484.507,43
06.12.20204.510,554.540,524.484,864.510,5
07.12.20204.531,414.550,284.512,854.529,26
08.12.20204.539,24.562,274.529,334.538,62
09.12.20204.566,774.608,14.562,214.588,74
10.12.20204.598,774.649,064.584,914.633,75
13.12.20204.657,44.676,684.609,554.610,83
14.12.20204.611,364.616,294.543,424.554,05
15.12.20204.561,224.581,784.498,994.524,94
16.12.20204.550,614.561,094.533,324.542,26
17.12.20204.549,084.567,064.542,594.559,9
20.12.20204.557,334.557,334.458,994.523,27
21.12.20204.550,584.627,584.550,584.608,11
22.12.20204.641,434.661,14.633,714.655,35
23.12.20204.687,254.690,224.652,24.656,27
24.12.20204.671,014.671,014.627,324.643,79
27.12.20204.659,744.685,574.656,544.670,24
28.12.20204.693,814.695,674.626,924.663,81
29.12.20204.696,794.709,934.670,264.694,84
30.12.20204.708,274.725,314.684,794.717,69