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 50 logosu
XU050
BIST 50
15:50:20
13202.89 ₺
-106.90 (%-0.80)
Önceki Kapanış: 13309.79·
Volatilite: 0.96
Düşük₺13155.29
Yüksek₺13282.88
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+6.02%
Önceki aya göre (MoM)
+8.85%
Yılbaşından bugüne (YTD)
+35.14%
Önceki yıla göre (YoY)
+62.84%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XU050: BIST 50 Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 983,4976
KAPANIŞ 981,1789

En Düşük

DÜŞÜK 815,72

En Yüksek

YÜKSEK 1.162,47
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.110,81.130,611.110,051.128,88
02.01.20181.130,941.137,271.110,441.112,95
03.01.20181.113,221.124,651.102,611.105,85
04.01.20181.112,341.122,291.109,741.116,55
07.01.20181.125,11.127,521.111,591.112,16
08.01.20181.112,421.1161.099,071.099,76
09.01.20181.097,431.097,771.078,451.084,97
10.01.20181.092,181.095,231.079,051.095,23
11.01.20181.098,491.104,681.093,181.093,91
14.01.20181.090,521.101,951.070,321.070,32
15.01.20181.065,821.093,041.060,581.092,58
16.01.20181.092,681.115,311.085,51.115,07
17.01.20181.120,521.126,491.110,461.117,15
18.01.20181.115,71.119,011.098,271.100,07
21.01.20181.105,121.120,491.101,931.120,49
22.01.20181.126,461.137,351.122,551.131,55
23.01.20181.132,311.143,381.129,111.143,38
24.01.20181.143,691.150,051.133,171.133,25
25.01.20181.136,871.154,321.135,931.154,32
28.01.20181.160,721.162,471.140,821.155,24
29.01.20181.148,591.155,791.138,781.138,78
30.01.20181.142,321.149,431.138,811.142,04
31.01.20181.146,871.155,31.133,111.136,74
01.02.20181.139,541.141,871.124,321.127,48
04.02.20181.123,581.127,51.113,31.115,8
05.02.20181.091,221.106,921.087,661.103,08
06.02.20181.110,491.112,941.101,961.103
07.02.20181.107,191.107,251.086,811.090,49
08.02.20181.079,771.090,961.073,731.084,5
11.02.20181.094,261.102,041.093,31.096,62
12.02.20181.101,551.105,951.094,381.094,79
13.02.20181.103,331.106,011.083,051.084,62
14.02.20181.096,451.113,081.096,451.112,58
15.02.20181.118,261.125,351.110,161.115,71
18.02.20181.121,151.125,571.104,941.109,34
19.02.20181.113,471.118,821.083,871.085,1
20.02.20181.100,361.113,281.097,811.113,28
21.02.20181.111,481.119,961.104,331.118,31
22.02.20181.124,21.128,391.120,171.125,41
25.02.20181.133,141.139,521.132,261.138,65
26.02.20181.140,821.143,411.135,981.139,47
27.02.20181.135,391.142,951.134,571.139,95
28.02.20181.136,511.141,031.124,761.126,33
01.03.20181.123,061.126,071.112,91.118,72
04.03.20181.120,291.124,91.115,631.118,59
05.03.20181.124,521.125,911.115,631.115,83
06.03.20181.111,541.117,461.107,781.115,93
07.03.20181.117,11.121,61.112,941.113,44
08.03.20181.116,631.120,031.112,461.116,41
11.03.20181.124,471.135,81.124,471.131,5
12.03.20181.132,661.134,111.125,31.130,72
13.03.20181.131,211.137,941.122,771.124,62
14.03.20181.128,41.129,761.119,091.120,71
15.03.20181.124,661.126,831.117,11.120,65
18.03.20181.119,841.120,171.102,11.102,15
19.03.20181.108,071.115,321.098,971.112,28
20.03.20181.114,121.126,581.112,811.125,06
21.03.20181.132,211.134,221.118,91.119,32
22.03.20181.107,341.116,581.103,791.113,58
25.03.20181.118,831.122,851.110,321.110,97
26.03.20181.122,821.124,611.109,131.109,13
27.03.20181.103,391.107,161.085,871.088,73
28.03.20181.085,351.097,621.081,541.095,19
29.03.20181.101,91.105,651.094,241.096,29
01.04.20181.098,921.100,671.090,751.090,75
02.04.20181.089,061.095,931.087,071.092,67
03.04.20181.094,941.095,861.080,641.087,92
04.04.20181.091,161.102,081.088,551.099,42
05.04.20181.096,121.101,441.092,411.096
08.04.20181.102,021.102,681.074,611.081,21
09.04.20181.084,241.084,751.050,891.057,73
10.04.20181.053,371.065,571.019,381.043,94
11.04.20181.042,721.055,031.034,91.054
12.04.20181.0581.058,671.041,821.047,65
15.04.20181.050,341.062,021.049,771.057,44
16.04.20181.064,821.066,51.032,711.039,62
17.04.20181.037,971.072,231.027,381.072,23
18.04.20181.071,951.075,171.067,81.072,08
19.04.20181.070,531.070,721.057,871.060,2
23.04.20181.057,281.058,491.048,661.051,09
24.04.20181.054,591.055,761.019,651.026,01
25.04.20181.030,661.033,921.015,11.022,32
26.04.20181.024,321.034,121.018,871.028,05
29.04.20181.031,61.033,52989,5993,85
01.05.2018999,961.005,68982,751.000,68
02.05.20181.000,81.002,69980,27983,15
03.05.2018981,83987,96970,02980,17
06.05.2018980,67981,77960,65963,28
07.05.2018968,7970,95947,28951,26
08.05.2018945,28974,84938,98966,49
09.05.2018970,94982,95952,27982,95
10.05.2018983,77987,23970,93976,74
13.05.2018975,67995,74974,07992,35
14.05.2018981,5988,98972975,52
15.05.2018976,35988,84967,01982,41
16.05.2018987,4988,1976,52979,63
17.05.2018981,33989,72979,93985,4
20.05.2018983,18994,43980,84984,44
21.05.2018988,95999,84984,95995,45
22.05.2018990,42996,99977,4982,18
23.05.2018993,511.000,76972,43975,08
24.05.2018981,33997,24977,1995,91
27.05.20181.008,261.027,611.007,511.027,61
28.05.20181.021,141.021,141.005,781.013,73
29.05.20181.012,31.020,35999,251.000,78
30.05.20181.004,361.005,45968,31968,31
31.05.2018969,25969,92943,22954,74
03.06.2018955,37968,23952,22955,09
04.06.2018958,84961,56939,84940,97
05.06.2018945,09945,96914,99930,5
06.06.2018927,85952,33924,98950,81
07.06.2018946,38946,38920,11921,69
10.06.2018922,13935,81898,05930,58
11.06.2018928,67931,38914,21917,7
12.06.2018912,81920,82898,74900,5
13.06.2018898,21919,32893,13910,84
17.06.2018907,62907,62892,47895,53
18.06.2018891,02912,71888909,62
19.06.2018907,91917,27902,34910,19
20.06.2018910,78918,48907,93914,96
21.06.2018919,69926,27909,35922,99
24.06.2018955,83956,45897,96904,34
25.06.2018904,86915,55902,64909,03
26.06.2018909,01926,02907,29923,45
27.06.2018921,83933,42918,7926,03
28.06.2018931,87937,79925,05927,33
01.07.2018922,88934,47918,44930,13
02.07.2018932,62936,54926,84928,39
03.07.2018930,37937,16926,07935,03
04.07.2018938,24954,86938,24953,37
05.07.2018955,31960,48944,18950,66
08.07.2018959,35971,93951,15956,14
09.07.2018940,31948,15922,51926,48
10.07.2018917,68917,68878,39878,86
11.07.2018883,24890,01849,01863,27
12.07.2018866,98877,09860,3865,33
15.07.2018873,05875,87857,23862,82
16.07.2018863,39881,89863,08881,89
17.07.2018882,73889,66870,19888,67
18.07.2018892,87898,3887,23895,34
19.07.2018897,8906,51892,81905,51
22.07.2018912,67925,19912,67918,43
23.07.2018920,51920,51883,79886,47
24.07.2018888,92922,9886,79918,71
25.07.2018922,78931,3900,3912,89
26.07.2018913,9924,65909,12920,69
29.07.2018918,02926,58913,48925,15
30.07.2018922,69936,32921,39934,07
31.07.2018935,95939,26927,24937,12
01.08.2018920,84920,84908,28911,99
02.08.2018911,31925,99911,31921,01
05.08.2018917,48919,55901,12906,55
06.08.2018910,92929,94909,68927,32
07.08.2018928,87938,61925,6935,25
08.08.2018921,39952,75919,3937,14
09.08.2018921,89944,36856,44916,27
12.08.2018906,9906,9855,48892,97
13.08.2018913,18917,99894,54900,28
14.08.2018916,97918,4868,78870,31
15.08.2018882,84883,12839,6839,6
16.08.2018834,01858,52815,72858,29
19.08.2018860,27875,31860,14872,35
26.08.2018879,63881,84869,8881,84
27.08.2018881,62909,11878,85907,88
28.08.2018902,41911,76897,18902,14
30.08.2018904,23906,1890,84896,87
02.09.2018892,14914,28891,6906,05
03.09.2018909,29912,47896,99899,36
04.09.2018898,19904,64890,88895,24
05.09.2018898,32908,03893,7893,7
06.09.2018897,67902,79891,49898,86
09.09.2018901,5902,66884,26884,26
10.09.2018886,08895,28882,04891,94
11.09.2018895,99903,15887,7890,21
12.09.2018890,34912,93880,7911,13
13.09.2018920,15930,04910,6914,11
16.09.2018911,01917,28904,33910,13
17.09.2018913,73920,26912,01915,46
18.09.2018921,35934,52919,3933,29
19.09.2018937,23941,03922,82927,94
20.09.2018932,51947,43932,51947,43
23.09.2018950,23963,61945,21963,61
24.09.2018969,16969,77954,31961,07
25.09.2018963,44965,68950960,17
26.09.2018959,35975,41957,82971,83
27.09.2018973,11973,54960,51968,34
30.09.2018969,3975,14954,11954,11
01.10.2018952,83955,74942,57950,47
02.10.2018950,95955,7938,43940,74
03.10.2018939,03939,21915,72915,72
04.10.2018913,96920,89903919,58
07.10.2018911,77933,52909,42932,22
08.10.2018935,82943,17927,11939,74
09.10.2018942,82943,56916,43916,43
10.10.2018911,14922,82906,99919,29
11.10.2018928,77943,69905,2937,68
14.10.2018944,51961,11944,51956,79
15.10.2018956962,69949,55955,02
16.10.2018962,56965,79950,26959,93
17.10.2018959,67961,33941,97944,3
18.10.2018947,71948,71932,68933,86
21.10.2018941,67943,22916,72916,72
22.10.2018910,38914,73895,07905,19
23.10.2018909,4911,95897,06897,06
24.10.2018893,2909,47890,68909,44
25.10.2018911,39911,8877,07877,07
29.10.2018880,51885,14856,72871,07
30.10.2018875,84890,1864,96873,73
31.10.2018874,27895,58871,03895,09
01.11.2018901,36917,28897,24912,71
04.11.2018916,59931,16909,1931,16
05.11.2018933,03934,04912,98918,65
06.11.2018917,85932,22913,8926,68
07.11.2018927,04928,07903,73905,98
08.11.2018904,16907,79892,33898,91
11.11.2018900,63907,67885,9885,9
12.11.2018886,74903,08884,55899,13
13.11.2018897,13909,77891,85905,53
14.11.2018907,79912,13898,98904,93
15.11.2018909,79914,86899,18907,86
18.11.2018907,18917,71907,18917,34
19.11.2018914,33915,39887,44888,73
20.11.2018892,14898,57887,67898,57
21.11.2018898,96901,06890,75897,87
22.11.2018897,33902,01892,36902,01
25.11.2018907,21916,71906,56911,32
26.11.2018910,77912,72900,99905,35
27.11.2018907,97916,54907,97910,73
28.11.2018919,58924,91917,14920,09
29.11.2018920,25923,35914,93923,35
02.12.2018932,81937,47918,81918,81
03.12.2018914,91923,96903,64906,93
04.12.2018898,12909,69896,14907,25
05.12.2018902,52905,86891,37895,73
06.12.2018902,61906,1899,35905,04
09.12.2018900,59902,66890,64890,69
10.12.2018892,67895,17885,26886,86
11.12.2018890,41892,27869,37870,05
12.12.2018874,91884,42873,88883,46
13.12.2018880,46882,09863,92875,14
16.12.2018875,98880,26869,66871,04
17.12.2018868,31882,59867,14882,59
18.12.2018885,24897,76882,73897,57
19.12.2018890,4895,85885,31890,45
20.12.2018889,52894,08881,06890,49
23.12.2018892,99896,09886,6886,69
24.12.2018881,22883,64876,5879,59
25.12.2018882,54885,29878,3881,76
26.12.2018889,7890,9879,68882,36
27.12.2018884,41887,68873,77876,93
30.12.2018879,48885,38875,27884,65