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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20.381,9749
KAPANIŞ 20.347,931

En Düşük

DÜŞÜK 12.226,48

En Yüksek

YÜKSEK 30.660,36
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202316.686,4916.815,0716.675,3716.811,75
02.01.202316.898,0316.92016.391,3516.406,11
03.01.202316.431,1316.449,7815.970,6916.060,27
04.01.202316.084,2916.133,1914.887,8114.887,81
05.01.202314.833,8615.537,5814.241,9815.452,17
08.01.202315.586,6715.678,714.900,7915.057,62
09.01.202315.065,1915.065,1914.452,7914.553,11
10.01.202314.579,6214.684,8813.691,4413.691,44
11.01.202313.849,414.141,2513.158,3614.095,71
12.01.202314.131,8914.403,314.003,3214.330,24
15.01.202314.360,1914.823,8914.251,7114.823,89
16.01.202314.880,4315.111,6314.828,6315.082,27
17.01.202315.156,6715.310,4615.016,8215.189,8
18.01.202315.226,3815.323,2315.113,0715.235,04
19.01.202315.302,0315.387,115.239,0115.365,04
22.01.202315.446,2315.470,0414.978,8515.082,26
23.01.202315.085,2615.085,2614.597,4414.839,21
24.01.202314.923,8814.973,1114.339,5414.755,37
25.01.202314.791,7814.937,6614.650,5914.797,48
26.01.202314.815,9214.849,0914.319,3114.593,07
29.01.202314.673,7114.709,5714.513,6214.534,57
30.01.202314.514,414.514,414.084,114.152,6
31.01.202314.169,5914.217,1213.428,1213.428,12
01.02.202313.426,3113.532,0412.658,4713.257,85
02.02.202313.291,0313.904,9513.229,5713.904,95
05.02.202313.682,0513.902,7913.415,7313.774,43
06.02.202313.689,9913.689,9912.642,4712.748,96
14.02.202312.889,5413.854,4812.889,5413.789,24
15.02.202314.107,9214.401,0813.320,113.358,82
16.02.202313.326,713.340,8713.086,2713.339,51
19.02.202313.424,313.854,3313.381,3213.854,33
20.02.202313.919,5714.370,713.886,7814.227,29
21.02.202314.328,4614.328,4613.873,6813.946,66
22.02.202313.928,6914.167,5213.864,8314.138,53
23.02.202314.146,7114.304,6714.143,5914.269,59
26.02.202314.305,5514.421,0214.223,7314.384,87
27.02.202314.427,9114.536,6914.400,4414.518,14
28.02.202314.609,7514.780,5714.592,2614.780,57
01.03.202314.831,5814.895,0514.718,4514.746,27
02.03.202314.743,0614.806,2514.259,2714.650,73
05.03.202314.733,9314.947,1214.728,7214.935,17
06.03.202315.058,8515.131,1714.964,1715.041,46
07.03.202315.067,1515.134,7714.946,0315.045,52
08.03.202315.110,2115.276,2115.068,6715.276,21
09.03.202315.276,5115.366,5715.206,5515.244,88
12.03.202315.298,3715.321,5215.056,1715.174,32
13.03.202315.209,7615.234,2314.999,8615.001,97
14.03.202315.040,3215.072,9314.563,0814.744,98
15.03.202314.841,8415.107,2114.833,4515.078,61
16.03.202315.204,8215.271,6415.073,7215.203,58
19.03.202315.218,4615.222,9714.716,3914.726,69
20.03.202314.776,714.801,6314.440,2514.561,51
21.03.202314.646,4814.770,5314.594,7514.684,79
22.03.202314.731,1314.849,7114.713,8614.847,88
23.03.202314.92014.995,1914.829,2714.903,67
26.03.202314.990,5515.039,3614.870,1714.917,98
27.03.202314.934,6714.934,6714.426,4214.477,4
28.03.202314.418,6814.434,4614.114,1714.434,46
29.03.202314.481,2814.635,5114.433,3714.487,49
30.03.202314.485,9714.485,9714.162,8114.238,03
02.04.202314.228,914.266,3713.843,6614.019,54
03.04.202314.019,7514.216,3813.967,2914.216,38
04.04.202314.247,0414.392,9314.233,1514.317,1
05.04.202314.343,5714.413,7214.254,2914.290,46
06.04.202314.308,314.376,0114.281,5214.369,24
09.04.202314.415,5314.611,7214.415,5314.610,74
10.04.202314.627,8814.649,3814.546,9214.612,69
11.04.202314.626,6914.773,1714.626,6914.696,43
12.04.202314.752,2414.795,9814.639,514.716,85
13.04.202314.768,6314.806,7214.663,714.688,68
16.04.202314.762,2814.777,7614.511,0814.511,08
17.04.202314.516,2414.526,6314.409,6814.438,84
18.04.202314.468,7414.544,7514.399,2914.544,75
19.04.202314.546,2514.546,2514.439,3114.501,04
23.04.202314.523,9614.650,3814.523,9614.583,14
24.04.202314.610,3814.632,4314.293,4214.305,96
25.04.202314.306,7214.321,413.981,3914.003
26.04.202314.015,6714.119,9313.94614.035,59
27.04.202314.079,1114.097,4413.634,5913.782,22
01.05.202313.828,2813.828,2813.118,2413.118,24
02.05.202313.088,7813.091,9812.226,4812.660,83
03.05.202312.622,1313.018,4512.588,5712.871,98
04.05.202312.914,6812.943,0112.700,6112.746,78
07.05.202312.796,5512.907,0912.630,412.873,57
08.05.202312.921,0112.960,3512.681,2912.699,27
09.05.202312.724,4312.729,8612.540,412.540,4
10.05.202312.521,0813.098,3312.503,6313.006,82
11.05.202313.060,1613.119,7512.728,9212.790,98
14.05.202312.377,4913.022,7612.228,9112.719,36
15.05.202312.735,7513.137,6612.735,7513.137,66
16.05.202313.194,9113.537,0313.194,9113.537,03
17.05.202313.587,4213.598,5713.201,6713.310,01
21.05.202313.348,7913.494,6713.152,7513.268,34
22.05.202313.311,9213.379,2413.264,1913.290,21
23.05.202313.314,0613.368,5713.163,0413.194,83
24.05.202313.225,8813.308,6713.205,213.264,89
25.05.202313.274,2313.474,5213.238,1413.469,29
28.05.202313.674,3413.989,6113.614,0313.966,48
29.05.202314.063,614.344,0514.031,1514.324,07
30.05.202314.384,2214.519,9614.227,1414.405,46
31.05.202314.470,8514.720,6414.470,8514.685,64
01.06.202314.808,2614.878,414.754,5314.849,61
04.06.202315.003,715.222,5414.983,2615.222,54
05.06.202315.253,6615.253,6615.016,0615.178,79
06.06.202315.233,6515.371,1915.228,5215.339,84
07.06.202315.367,0915.470,0915.236,215.367,79
08.06.202315.425,2415.585,4115.389,9615.582,62
11.06.202315.685,3215.862,6415.685,3215.716,84
12.06.202315.744,815.744,815.329,8715.365,6
13.06.202315.398,4815.508,3415.270,4315.293,41
14.06.202315.383,5915.489,1115.365,9815.459,64
15.06.202315.536,0815.597,515.449,2215.545,68
18.06.202315.639,9315.646,8815.108,5315.108,53
19.06.202315.114,8115.169,9514.856,0214.935,68
20.06.202314.997,4315.059,6614.793,4114.820,87
21.06.202314.843,5515.185,4314.747,0115.177,53
22.06.202315.303,9615.565,4315.303,9615.561,88
25.06.202315.635,3416.045,8415.635,3416.045,84
26.06.202316.082,5716.294,4516.016,0716.294,45
02.07.202316.410,1616.792,816.410,1616.781,73
03.07.202316.869,3616.937,8616.673,2216.859,79
04.07.202316.931,1717.176,1516.818,7517.176,15
05.07.202317.270,2817.487,2817.252,3717.403,56
06.07.202317.479,0917.675,7217.417,5817.666,71
09.07.202317.815,2918.178,3117.815,2918.170,46
10.07.202318.391,4818.435,217.914,618.278,11
11.07.202318.319,6918.411,6618.148,1918.292,95
12.07.202318.352,2318.607,2618.279,4618.411,01
13.07.202318.527,8218.598,2218.314,2518.590,37
16.07.202318.74219.074,6818.703,1519.055,62
17.07.202319.179,819.270,5618.687,5218.697,67
18.07.202318.726,2619.098,4918.503,5519.092,36
19.07.202319.267,9319.563,9319.157,3619.563,93
20.07.202319.691,6219.890,219.582,8819.850,6
23.07.202320.062,7920.475,1620.062,7920.261,51
24.07.202320.355,1320.384,3919.753,3819.930,62
25.07.202319.949,2320.281,6219.864,6120.263,99
26.07.202320.438,4720.681,0820.399,8920.658,77
27.07.202320.811,9120.962,4420.729,420.893,7
30.07.202321.104,9221.364,4421.045,5521.342,4
31.07.202321.424,6421.571,7421.151,1921.337,9
01.08.202321.386,221.730,9121.308,1921.618,11
02.08.202321.763,3322.004,9321.668,3721.826,87
03.08.202321.949,8222.169,4421.713,6322.139,36
06.08.202322.309,8822.494,9322.197,5822.471
07.08.202322.607,3322.715,6522.293,2522.642,33
08.08.202322.713,4822.861,1422.532,1422.783,23
09.08.202322.929,1723.029,7121.983,4922.133,64
10.08.202322.212,1722.888,5121.954,9622.888,51
13.08.202323.125,2523.402,9523.031,823.194,84
14.08.202323.322,5923.395,0423.045,6723.325,48
15.08.202323.422,7623.582,1123.200,323.528,66
16.08.202323.654,424.078,1823.484,8324.078,14
17.08.202324.204,0224.428,2123.590,3323.864,13
20.08.202323.870,1824.713,123.717,0924.678,95
21.08.202324.840,7225.092,3824.786,8425.016,21
22.08.202325.325,8525.572,6425.011,2425.023,84
23.08.202325.258,5325.321,4224.113,9624.229,85
24.08.202324.372,0324.662,1123.774,624.600,22
27.08.202324.894,7425.346,524.894,7425.203,06
28.08.202325.419,0425.496,3425.231,1225.360,43
30.08.202325.663,8326.010,7525.647,6326.010,75
31.08.202326.215,826.275,1626.002,6826.270,23
03.09.202326.573,2826.931,126.538,1826.697,79
04.09.202326.906,1126.967,5926.654,5426.950,87
05.09.202327.212,5127.369,0526.897,4927.077,87
06.09.202327.202,9227.430,1627.124,1627.410,65
07.09.202327.443,9727.591,1827.271,3227.537,32
10.09.202327.705,7427.782,3427.101,7927.167,48
11.09.202327.270,3327.430,2526.931,3127.245,43
12.09.202327.359,3127.444,0926.703,0426.868,77
13.09.202326.941,126.948,3525.745,8626.793,13
14.09.202326.909,9927.252,726.620,2327.132,48
17.09.202327.151,4527.151,4526.057,0926.057,09
18.09.202326.104,926.699,3125.877,1126.611,08
19.09.202326.744,1827.000,2626.543,5226.584,68
20.09.202326.651,5327.675,9626.429,927.588,59
21.09.202327.783,628.337,6327.686,4828.326,67
24.09.202328.594,3529.297,8928.594,3529.297,89
25.09.202329.587,3329.625,2528.991,7229.146
26.09.202329.276,0229.498,7729.115,9729.406,99
27.09.202329.489,4529.534,3329.142,8329.193,5
28.09.202329.246,3929.486,7829.127,2629.440,6
01.10.202329.665,5329.997,329.665,5329.964,41
02.10.202330.132,7330.330,3230.066,2330.324,15
03.10.202330.432,8230.584,0830.107,5330.186,46
04.10.202330.335,3730.444,5429.441,2430.444,24
05.10.202330.222,1830.660,3630.053,7430.660,36
08.10.202329.893,230.337,8229.43629.441,55
09.10.202329.695,6130.394,9529.695,6130.385,15
10.10.202330.487,6530.508,5729.685,6529.779,43
11.10.202330.062,8530.201,2728.743,9929.473,1
12.10.202329.519,4129.519,4128.690,8328.931,95
15.10.202329.228,6529.458,228.158,628.235,26
16.10.202328.364,1529.025,9327.960,2129.025,93
17.10.202328.457,8328.782,6528.099,428.099,4
18.10.202328.203,728.722,428.005,4128.132,02
19.10.202327.831,3227.831,3226.816,9626.987,63
22.10.202327.416,8227.885,9426.969,0727.837,19
23.10.202328.065,4328.813,4727.969,6428.794,85
24.10.202329.017,1829.128,1326.930,6926.930,69
25.10.202327.113,7928.060,9226.461,3327.902,2
26.10.202328.013,8828.130,9527.490,5828.092,1
29.10.202328.066,828.490,1527.999,8828.420,89
30.10.202328.536,9428.614,3727.604,6727.648,71
31.10.202327.769,1727.884,8226.478,2827.208,6
01.11.202327.390,927.578,8927.286,6327.527,04
02.11.202327.571,8327.725,527.302,5627.725,5
05.11.202327.914,0828.361,0527.914,0828.322,57
06.11.202328.419,9828.497,6328.250,3728.438,82
07.11.202328.561,628.779,728.517,4728.629,67
08.11.202328.465,1428.673,3528.271,2628.540,69
09.11.202328.548,1228.651,2428.423,0228.536,13
12.11.202328.594,7928.726,1428.004,0328.004,03
13.11.202328.135,7828.192,4927.771,4328.179,26
14.11.202328.392,428.466,5428.196,6828.265,12
15.11.202328.365,4228.519,8128.310,3628.460,98
16.11.202328.507,2328.810,9828.46028.810,98
19.11.202328.976,2829.319,2528.976,2829.280,65
20.11.202329.447,6529.568,1829.334,4329.568,18
21.11.202329.683,129.816,0529.597,1629.685,14
22.11.202329.805,5229.983,3129.653,1529.653,15
23.11.202329.710,6229.816,1429.577,1229.774,32
26.11.202329.926,4730.094,2129.904,929.998,17
27.11.202330.105,8930.126,2229.825,1829.869,9
28.11.202329.909,4629.943,0729.210,1329.232,65
29.11.202329.195,4729.365,4329.096,1729.214,3
30.11.202329.337,5729.404,0528.958,7229.125,03
03.12.202329.200,5729.228,1128.922,0829.106,2
04.12.202329.160,1929.352,6529.097,1329.241,38
05.12.202329.307,8429.319,928.353,2728.379,14
06.12.202328.377,8628.597,8327.951,4928.597,83
07.12.202328.676,0428.749,8228.557,6828.676,28
10.12.202328.730,0228.771,5327.819,7327.826,4
11.12.202327.838,0527.859,527.533,0827.700,89
12.12.202327.68727.68726.652,1326.652,13
13.12.202326.845,9427.195,0926.581,4527.166,55
14.12.202327.236,2127.474,8327.193,6327.468,76
17.12.202327.478,7827.504,5926.616,4126.616,41
18.12.202326.633,1826.647,1626.259,7226.518,27
19.12.202326.473,8726.566,5325.925,4125.950,7
20.12.202325.912,5226.117,8625.681,2526.082,7
21.12.202326.085,4426.161,0325.500,6625.553,24
24.12.202325.476,9225.476,9224.003,5124.182,31
25.12.202324.119,2324.375,4523.712,524.102,38
26.12.202323.999,2224.435,4223.841,1124.137,23
27.12.202324.160,0224.881,6424.160,0224.869,78
28.12.202325.011,9825.771,8324.936,6525.771,83