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
18:10:11
74163.62 ₺
-77.45 (%-0.10)
Önceki Kapanış: 74241.07·
Volatilite: 0.60
Düşük₺73721.75
Yüksek₺74163.62
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.46%
Önceki aya göre (MoM)
+4.21%
Yılbaşından bugüne (YTD)
+33.35%
Önceki yıla göre (YoY)
+83.45%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XTUMY: BIST TUM-100 Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8.665,4259
KAPANIŞ 8.681,2758

En Düşük

DÜŞÜK 5.267,55

En Yüksek

YÜKSEK 16.886,96
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20225.867,975.951,195.856,435.949,64
03.01.20225.965,696.009,065.921,725.978,68
04.01.20225.987,265.994,715.944,875.981,61
05.01.20225.954,435.990,135.915,335.952,79
06.01.20225.962,665.996,865.931,25.982,22
09.01.20226.007,26.051,656.007,26.029,23
10.01.20226.044,326.055,615.974,425.993,92
11.01.20226.023,486.044,076.014,476.019,23
12.01.20226.012,156.0526.003,36.015,14
13.01.20226.014,916.053,915.995,376.053,91
16.01.20226.080,96.110,366.070,886.081,68
17.01.20226.080,216.096,995.872,545.872,54
18.01.20225.848,625.986,645.819,215.986,64
19.01.20226.002,686.031,995.915,035.969,35
20.01.20225.968,695.985,255.930,325.981,06
23.01.20225.985,815.997,555.792,45.796,03
24.01.20225.813,25.839,935.698,055.816,29
25.01.20225.826,85.889,845.826,85.848,49
26.01.20225.815,645.943,875.792,235.942,09
27.01.20225.959,015.979,25.933,615.965,75
30.01.20226.003,766.024,45.997,086.016,35
31.01.20226.034,576.044,746.010,16.028,63
01.02.20226.050,276.055,185.977,526.004,01
02.02.20226.001,556.024,035.920,185.942,1
03.02.20225.963,455.978,765.9105.948,93
06.02.20225.962,316.008,465.914,176.007,97
07.02.20226.017,526.029,665.973,96.007,19
08.02.20226.039,916.066,236.033,016.058,83
09.02.20226.072,376.092,246.060,046.070,62
10.02.20226.052,986.079,256.006,796.071,76
13.02.20226.039,196.039,195.892,355.929,7
14.02.20225.949,436.019,685.9346.002,83
15.02.20226.029,436.060,26.000,356.010,5
16.02.20226.021,326.028,55.934,045.944,27
17.02.20225.962,365.984,245.920,325.953,76
20.02.20225.972,785.984,285.899,625.926,51
21.02.20225.776,245.843,995.723,455.804,84
22.02.20225.836,85.874,155.811,295.813,42
23.02.20225.403,095.478,35.267,555.297,5
24.02.20225.322,975.594,35.301,655.587,22
27.02.20225.499,695.586,735.475,745.529,97
28.02.20225.585,445.625,795.512,995.594,87
01.03.20225.618,95.632,025.564,255.598,98
02.03.20225.630,35.677,585.630,35.652,28
03.03.20225.639,115.671,125.611,75.645,57
06.03.20225.630,185.657,635.574,515.625,37
07.03.20225.599,345.663,365.597,975.616,07
08.03.20225.649,385.682,615.648,665.671,48
09.03.20225.698,635.713,185.648,285.679,74
10.03.20225.690,135.716,75.678,755.707,68
13.03.20225.734,75.774,655.734,75.763,75
14.03.20225.770,975.792,935.756,945.769,55
15.03.20225.795,175.818,365.773,715.779,3
16.03.20225.810,085.849,715.810,085.849,71
17.03.20225.854,415.901,765.852,625.901,76
20.03.20225.933,685.998,945.933,685.995,07
21.03.20226.012,676.050,655.997,876.049,99
22.03.20226.054,296.078,566.042,976.062,23
23.03.20226.077,896.102,396.060,446.072,14
24.03.20226.076,166.108,396.070,166.105,36
27.03.20226.132,356.165,296.128,936.133,8
28.03.20226.158,436.170,676.110,896.117,68
29.03.20226.126,756.139,486.112,436.123,08
30.03.20226.137,976.161,936.117,816.152,64
31.03.20226.162,286.175,966.146,256.168,61
03.04.20226.187,796.226,066.187,796.217,22
04.04.20226.234,346.263,036.214,346.243,65
05.04.20226.252,516.273,426.234,436.254,49
06.04.20226.278,26.351,066.278,26.351,06
07.04.20226.381,126.416,066.380,516.414
10.04.20226.441,776.489,676.429,326.478,47
11.04.20226.486,556.500,46.423,766.491,95
12.04.20226.513,396.532,486.389,46.436,23
13.04.20226.458,736.523,26.458,736.505,17
14.04.20226.523,526.560,486.506,896.552,36
17.04.20226.582,586.601,936.555,646.599,29
18.04.20226.634,436.641,116.515,246.581,73
19.04.20226.602,126.619,786.554,66.605,29
20.04.20226.628,236.663,36.628,236.654,46
21.04.20226.650,596.658,896.475,066.496,84
24.04.20226.489,026.509,416.374,616.489,96
25.04.20226.530,266.563,196.328,096.366,92
26.04.20226.376,416.387,026.276,346.326,46
27.04.20226.349,986.449,056.349,986.410,05
28.04.20226.450,216.489,726.424,416.484,88
04.05.20226.554,076.637,756.554,076.618,68
05.05.20226.607,976.642,116.554,416.642,11
08.05.20226.656,26.683,086.634,686.675,2
09.05.20226.713,176.724,876.691,496.706,08
10.05.20226.719,396.723,826.539,166.606,3
11.05.20226.569,386.569,386.424,216.491,68
12.05.20226.530,996.603,416.530,996.600,86
15.05.20226.626,656.659,946.593,456.593,45
16.05.20226.625,646.643,086.550,516.578,89
17.05.20226.583,776.652,066.572,216.593,15
19.05.20226.616,586.622,176.528,856.529,93
22.05.20226.568,936.594,176.487,096.508,96
23.05.20226.545,346.557,686.514,866.536,15
24.05.20226.558,956.591,346.554,246.570,85
25.05.20226.597,186.651,576.595,186.647,56
26.05.20226.670,716.693,186.635,76.647,41
29.05.20226.690,576.773,96.690,576.762,93
30.05.20226.785,246.802,056.753,686.768,97
31.05.20226.788,416.849,736.788,416.838,38
01.06.20226.854,966.924,256.854,966.898,66
02.06.20226.914,346.947,96.892,416.913,46
05.06.20226.947,387.024,136.947,387.014,37
06.06.20227.036,797.077,877.013,87.076,59
07.06.20227.106,667.120,066.807,546.828,8
08.06.20226.829,066.888,16.758,726.884,18
09.06.20226.859,476.930,96.831,576.891,94
12.06.20226.911,916.954,246.844,66.855,66
13.06.20226.900,076.920,016.845,416.885,75
14.06.20226.917,76.940,866.895,796.924,39
15.06.20226.962,096.990,256.843,426.880,16
16.06.20226.899,736.964,846.892,386.961,92
19.06.20227.010,177.028,736.982,557.003,58
20.06.20227.033,177.067,67.031,527.059,26
21.06.20227.054,827.092,017.049,127.072,2
22.06.20227.079,437.137,717.074,417.116,32
23.06.20227.147,297.191,447.129,567.182,74
26.06.20227.062,797.227,777.039,967.205,5
27.06.20227.245,697.276,147.114,337.148,4
28.06.20227.168,727.176,896.988,766.990,68
29.06.20226.994,317.013,546.903,86.987,97
30.06.20227.009,557.063,256.972,257.063,25
03.07.20227.084,887.104,786.984,396.987,49
04.07.20227.003,747.017,726.867,016.881,04
05.07.20226.915,56.991,296.894,856.989,65
06.07.20227.015,547.103,837.015,547.103,04
07.07.20227.124,637.181,027.124,637.181,02
12.07.20227.186,357.284,747.186,357.269,6
13.07.20227.295,27.315,77.255,027.264,48
17.07.20227.311,027.391,997.311,027.389,17
18.07.20227.410,717.486,487.403,227.486,48
19.07.20227.528,87.545,847.499,77.545,84
20.07.20227.569,217.578,567.527,187.552,66
21.07.20227.583,817.623,327.554,377.584,15
24.07.20227.609,757.663,687.609,757.663,68
25.07.20227.690,527.702,127.638,467.651,49
26.07.20227.678,277.720,947.655,217.709,22
27.07.20227.746,267.771,317.712,927.730,88
28.07.20227.751,197.790,527.730,897.783,72
31.07.20227.815,017.882,597.815,017.881,28
01.08.20227.893,787.917,337.855,167.876,37
02.08.20227.911,718.021,427.911,718.017,55
03.08.20228.0568.110,198.0568.070,5
04.08.20228.098,828.126,228.036,888.121,97
07.08.20228.153,778.250,38.153,778.246,81
08.08.20228.237,468.256,238.173,948.256,23
09.08.20228.238,778.277,958.188,878.275,54
10.08.20228.290,318.326,788.250,48.310,54
11.08.20228.318,228.367,988.293,18.326,21
14.08.20228.354,688.429,68.319,58.392,56
15.08.20228.424,938.440,168.185,88.381,03
16.08.20228.412,448.443,28.386,328.412,9
17.08.20228.444,878.447,568.299,858.442,33
18.08.20228.445,338.500,288.426,718.495,79
21.08.20228.491,678.596,98.477,538.570,24
22.08.20228.599,768.661,678.593,938.615,97
23.08.20228.641,378.651,568.509,718.564,04
24.08.20228.588,918.671,538.588,918.664,72
25.08.20228.691,718.699,178.598,318.657,35
28.08.20228.644,958.692,548.595,668.689,06
30.08.20228.716,538.775,038.702,28.751,29
31.08.20228.776,58.802,328.731,98.779,52
01.09.20228.820,558.871,738.804,898.871,73
04.09.20228.927,429.001,18.924,068.967,71
05.09.20229.018,169.027,28.780,98.968,02
06.09.20228.992,159.019,898.902,429.002,48
07.09.20229.044,849.110,298.992,359.024,4
08.09.20229.058,69.077,229.041,769.077,09
11.09.20229.132,849.179,899.113,419.166,49
12.09.20229.198,649.209,568.894,638.894,63
13.09.20228.842,069.022,558.738,949.022,55
14.09.20229.078,689.175,379.026,929.062,07
15.09.20229.091,219.220,529.060,679.220,52
18.09.20229.257,549.374,579.100,019.100,01
19.09.20229.144,859.250,529.012,699.166,19
20.09.20229.178,999.217,339.154,489.205,8
21.09.20229.219,339.354,169.205,179.354,16
22.09.20229.391,399.446,819.369,679.409,82
25.09.20229.441,329.476,259.394,189.419,64
26.09.20229.444,459.478,969.396,849.435,85
27.09.20229.451,269.497,749.343,059.346,08
28.09.20229.385,919.409,669.028,079.242,37
29.09.20229.258,939.396,249.218,049.396,24
02.10.20229.418,889.567,439.418,889.567,43
03.10.20229.604,139.656,449.549,599.646,4
04.10.20229.674,819.734,79.641,239.734,14
05.10.20229.778,089.866,549.767,949.849,35
06.10.20229.865,979.966,719.855,759.966,39
09.10.202210.017,9810.165,799.994,5310.165,79
10.10.202210.191,9910.222,9110.135,8210.210,71
11.10.202210.242,2610.254,6110.146,0110.186,75
12.10.202210.219,7210.324,3710.199,9710.253,69
13.10.202210.347,510.480,4510.316,9110.480,45
16.10.202210.550,3810.690,4210.550,3810.690,42
17.10.202210.745,4710.786,3710.659,0210.726,87
18.10.202210.777,4910.958,1510.769,5910.951,32
19.10.202211.031,4411.199,9911.017,3611.188,47
20.10.202211.263,1411.472,7711.21011.466,15
23.10.202211.532,6111.739,7711.470,6111.661,91
24.10.202211.687,1811.723,1211.373,9911.550,53
25.10.202211.590,2411.847,9911.562,3911.845,13
26.10.202211.895,7412.002,511.861,5611.969,06
27.10.202211.983,7611.990,8711.914,3611.954,55
30.10.202212.020,8712.072,1811.926,1412.065,49
31.10.202212.106,612.179,912.014,8112.179,9
01.11.202212.207,5312.350,6612.146,7512.309,47
02.11.202212.331,0312.463,9412.283,2312.463,94
03.11.202212.516,7612.634,5612.481,7812.634,56
06.11.202212.695,6412.717,0212.630,3312.693,3
07.11.202212.721,5312.740,4712.556,612.607,5
08.11.202212.598,6312.734,9312.524,5412.610,71
09.11.202212.586,2612.763,4212.515,0312.738,87
10.11.202212.830,0413.022,8812.826,4712.969,68
13.11.202212.998,5113.491,1512.998,5113.467,59
14.11.202213.618,9613.700,3913.233,4713.585,19
15.11.202213.661,313.677,0813.381,4613.483,87
16.11.202213.512,8813.521,4912.868,6413.298,45
17.11.202213.320,1713.575,7113.290,8413.575,71
20.11.202213.640,6914.023,8613.640,6914.023,86
21.11.202214.129,7114.401,2514.090,8814.393,66
22.11.202214.517,3614.623,6114.332,0514.608,19
23.11.202214.702,1914.922,8114.632,3414.870,65
24.11.202214.931,9815.176,5814.876,1715.144,37
27.11.202215.288,5915.405,1715.153,7315.256,95
28.11.202215.330,5515.361,1914.892,4815.325,92
29.11.202215.352,0915.580,3915.287,115.580,39
30.11.202215.726,6715.852,7115.726,6715.846,29
01.12.202215.947,1315.988,8415.730,5815.864,04
04.12.202215.992,6416.074,3315.785,6915.960,49
05.12.202215.995,3716.005,8515.673,5815.893,22
06.12.202215.951,6715.981,7515.393,8115.613,52
07.12.202215.620,5815.650,5315.195,2715.611,38
08.12.202215.671,7216.066,5115.671,7216.066,51
11.12.202216.198,6116.469,6116.198,6116.431,12
12.12.202216.526,6116.567,0716.439,3816.546,28
13.12.202216.637,5316.663,6616.092,8716.102,24
14.12.202216.254,7216.472,5515.915,8616.285,84
15.12.202216.364,2716.433,9816.228,216.433,98
18.12.202216.532,916.577,0516.337,0816.455,84
19.12.202216.472,9816.657,3916.376,0416.635,18
20.12.202216.672,0316.803,0716.631,4216.695,11
21.12.202216.770,516.837,5516.648,5516.730,77
22.12.202216.782,9116.782,9116.593,1916.669,14
25.12.202216.778,6316.869,5816.737,4916.824,37
26.12.202216.886,9616.886,9616.407,9416.455,24
27.12.202216.465,1216.481,2515.764,4615.967,45
28.12.202215.983,616.401,3115.982,0416.401,31
29.12.202216.463,7116.577,4816.431,6316.577,48