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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.053,6719
KAPANIŞ 1.052,4622

En Düşük

DÜŞÜK 782,79

En Yüksek

YÜKSEK 1.336,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.091,991.102,251.089,151.102,25
02.01.20201.094,781.099,221.073,161.081,89
05.01.20201.071,531.075,631.059,431.061,24
06.01.20201.072,411.079,221.069,381.071,96
07.01.20201.057,631.080,031.056,161.076,05
08.01.20201.098,161.126,521.098,161.125,1
09.01.20201.127,261.135,661.121,791.131,37
12.01.20201.140,491.153,051.140,491.146,33
13.01.20201.147,51.157,721.140,091.157,01
14.01.20201.154,861.160,251.147,331.150,77
15.01.20201.154,551.165,341.149,481.151,61
16.01.20201.157,751.160,11.148,181.156,24
19.01.20201.160,011.170,11.160,011.166,95
20.01.20201.159,281.177,731.156,181.175,11
21.01.20201.181,331.184,341.163,021.166,52
22.01.20201.162,681.172,661.160,661.163,87
23.01.20201.175,071.177,281.145,921.158,68
26.01.20201.144,321.1531.137,051.138,27
27.01.20201.144,571.146,571.131,021.134,31
28.01.20201.141,481.142,691.131,931.133,59
29.01.20201.129,011.137,321.121,251.137,27
30.01.20201.139,211.141,041.129,231.129,23
02.02.20201.132,11.134,381.125,541.129,27
03.02.20201.141,191.158,381.137,961.157,71
04.02.20201.160,131.171,831.155,411.158,67
05.02.20201.168,711.173,511.155,431.158,1
06.02.20201.159,721.162,741.143,741.144,62
09.02.20201.138,491.145,251.104,631.119,52
10.02.20201.130,291.136,021.111,371.133,21
11.02.20201.134,411.148,691.127,991.135,43
12.02.20201.134,671.142,391.129,431.139,6
13.02.20201.144,691.149,211.134,661.134,86
16.02.20201.143,031.145,381.139,541.140,83
17.02.20201.137,061.137,061.126,271.129,91
18.02.20201.134,031.138,21.121,251.127,64
19.02.20201.128,31.129,411.089,571.095,87
20.02.20201.090,451.111,91.085,331.105,66
23.02.20201.088,061.088,061.072,11.084,31
24.02.20201.091,761.094,991.075,371.078,95
25.02.20201.078,351.088,551.067,711.087,12
26.02.20201.075,431.080,251.043,331.043,33
27.02.2020942,191.018,19942,191.000,53
01.03.20201.022,51.031,771.003,741.011,13
02.03.20201.026,961.049,141.026,181.049,14
03.03.20201.046,81.066,641.044,341.046,33
04.03.20201.063,11.068,711.052,511.055,36
05.03.20201.053,481.060,471.027,441.035,05
08.03.20201.006,121.006,16966,59979,23
09.03.20201.002,861.011,45958,4958,73
10.03.2020953,13975,08938,68957,37
11.03.2020933,38938,09882,59890,14
12.03.2020891,17940,99872,34909,8
15.03.2020877,89877,89827,03837,31
16.03.2020848,72848,72782,79830,43
17.03.2020811,87840,23808,01818,37
18.03.2020812,67831,43804,48815,45
19.03.2020834,66843,19812,01818,68
22.03.2020792,21825,37786,23802,15
23.03.2020834,1852,84828,34849,23
24.03.2020860,01873,4837,97845,13
25.03.2020843,88870,59840,02867,95
26.03.2020870,67875,16834,91834,91
29.03.2020832,93841,64822,88834,62
30.03.2020846,19855,18840,08848,54
31.03.2020835,25855,4831,53843,33
01.04.2020853,09855,61834,34847,71
02.04.2020848,34851,36843,04847,47
05.04.2020860,86871,05857,59870,49
06.04.2020881,04896,57874,24874,24
07.04.2020874,99882,47869,34881,85
08.04.2020891,74907,42885,46907,42
09.04.2020910,97923,91903,13913,73
12.04.2020903,69920,88899,87911,66
13.04.2020922,11933,85920,64933,15
14.04.2020936,86938,21897,04907,75
15.04.2020915,91919,52903,29910,43
16.04.2020930,09934,88924929,18
19.04.2020933,38938,25927,12934,83
20.04.2020928,76929,85917,16920,28
21.04.2020925,01931,61922,6923,61
23.04.2020925,34933,69919,9927,06
26.04.2020938,29950,2938,05949,42
27.04.2020952,76954,72942,72943,73
28.04.2020948,29953,73942,12952,5
29.04.2020956,65959,87933,71949,05
03.05.2020935,32938,08922,37927,19
04.05.2020934,04935,26918,38925,25
05.05.2020926,51930,53919,45924,18
06.05.2020924,27930,12917,38921,02
07.05.2020927,97931,46914,67916,46
10.05.2020921,09922,96914,23914,23
11.05.2020915,16930,33913,36929,69
12.05.2020928,84940,02927,26933,49
13.05.2020929,62933,96919,74925,47
14.05.2020936,95940,85930,11930,11
17.05.2020940,34953,51940,34951,61
19.05.2020956,68961,22951,47951,51
20.05.2020954,23962,85953,2957,96
21.05.2020955,95964,36952,06961,13
26.05.2020968,36984,56968,36979,67
27.05.2020986,03992,71977,48985,29
28.05.2020983,61987,77978,52986,98
31.05.2020996,041.004,06995,131.003,15
01.06.20201.008,111.015,251.002,211.011,19
02.06.20201.019,011.022,491.014,051.020,59
03.06.20201.023,061.027,921.017,491.025,76
04.06.20201.031,51.035,761.026,111.030,54
07.06.20201.033,251.039,621.0231.026,28
08.06.20201.028,981.032,431.015,181.021,29
09.06.20201.024,491.031,251.022,481.025,38
10.06.20201.019,271.027,491.014,181.017,67
11.06.20201.008,641.026,311.005,061.023,19
14.06.20201.018,711.023,751.012,111.019,24
15.06.20201.031,711.040,231.029,961.030,95
16.06.20201.034,281.036,181.024,691.029,69
17.06.20201.034,091.047,41.034,091.045,87
18.06.20201.058,81.064,51.051,541.059,08
21.06.20201.069,621.076,771.065,981.074,52
22.06.20201.079,481.084,491.072,641.074,8
23.06.20201.074,861.077,391.065,171.066,2
24.06.20201.065,721.071,51.057,21.062,94
25.06.20201.071,981.073,591.064,681.067,06
28.06.20201.067,41.079,551.064,561.077,99
29.06.20201.083,411.087,931.080,411.083,44
30.06.20201.089,241.090,461.068,181.068,83
01.07.20201.073,621.085,421.073,271.082,86
02.07.20201.086,621.087,041.065,81.069,47
05.07.20201.084,751.094,91.083,281.094,44
06.07.20201.097,11.106,371.082,551.102,8
07.07.20201.104,961.109,231.095,151.095,76
08.07.20201.101,621.104,391.070,421.072,22
09.07.20201.069,031.069,031.046,291.063,38
12.07.20201.075,691.094,051.074,561.094,05
13.07.20201.090,851.095,141.080,681.087,11
15.07.20201.096,361.101,751.094,391.095,31
16.07.20201.095,121.097,161.090,291.093,89
19.07.20201.093,881.100,771.091,21.096,01
20.07.20201.103,931.108,851.078,341.086,24
21.07.20201.093,041.097,781.082,781.086,47
22.07.20201.092,091.100,651.090,961.094,89
23.07.20201.090,271.095,881.088,121.095,88
26.07.20201.101,91.105,821.096,181.097,39
27.07.20201.097,811.098,751.058,271.058,27
28.07.20201.061,231.064,31.027,241.039
29.07.20201.039,951.039,951.027,991.030,4
03.08.20201.042,281.044,72977,63997,21
04.08.20201.004,911.010,52980,361.000,77
05.08.2020999,051.002,36950,45950,45
06.08.2020947,34974,06909,23972,92
09.08.2020967,62989,54954,69986,48
10.08.2020992,41.022,09992,41.019,69
11.08.20201.024,261.028,361.007,511.024,2
12.08.20201.029,051.035,131.007,291.010,87
13.08.20201.004,581.007,47990,16996,11
16.08.2020997,511.002,48990,86999,76
17.08.20201.001,461.013,1998,591.005,52
18.08.20201.012,591.039,281.012,561.038,09
19.08.20201.037,961.043,51.027,191.039,16
20.08.20201.049,741.052,411.020,371.023,36
23.08.20201.024,71.031,051.019,881.021,81
24.08.20201.027,121.030,48997,461.005,91
25.08.20201.003,861.017,52999,991.012,07
26.08.20201.020,041.023,591.013,921.020,24
27.08.20201.023,881.023,881.006,941.011,88
30.08.20201.013,071.013,21988,53990,59
31.08.2020993,5998,11977,77997,34
01.09.2020997,911.002,75992,11996,15
02.09.2020997,991.002,73987,77989,47
03.09.2020988,121.002,16986,15999,22
06.09.20201.002,811.008,571.001,761.007,54
07.09.20201.011,871.012,78996,651.000,12
08.09.2020999,651.009,29998,081.009,01
09.09.20201.011,091.014,581.003,111.007,91
10.09.20201.009,491.013,331.006,151.011,87
13.09.20201.014,541.018,391.012,581.015,37
14.09.20201.018,071.026,081.006,031.019,38
15.09.20201.020,981.023,891.012,611.014,38
16.09.20201.011,651.016,881.007,551.016,88
17.09.20201.018,491.021,451.015,521.017,48
20.09.20201.017,241.020,67994,66995,38
21.09.2020996,871.005,66993,51.004,19
22.09.20201.008,991.016,141.006,321.009,55
23.09.20201.004,841.028,341.004,611.027,13
24.09.20201.037,861.041,871.030,541.030,54
27.09.20201.030,941.036,211.022,641.026,52
28.09.20201.029,441.035,81.017,51.027,53
29.09.20201.035,281.049,161.032,871.047,82
30.09.20201.051,641.058,581.046,751.047,23
01.10.20201.042,691.053,691.041,631.048,36
04.10.20201.053,491.062,041.053,491.061,62
05.10.20201.065,561.069,641.054,321.054,32
06.10.20201.050,341.056,031.047,811.052,28
07.10.20201.056,171.058,91.044,031.050,65
08.10.20201.052,261.065,111.050,771.064,31
11.10.20201.067,741.076,851.066,641.073,73
12.10.20201.075,111.075,71.066,331.068,45
13.10.20201.070,041.081,941.065,831.081,48
14.10.20201.079,661.082,31.067,941.072,21
15.10.20201.075,771.084,531.074,421.084,27
18.10.20201.087,841.098,681.086,41.094,58
19.10.20201.097,371.101,321.091,341.098,33
20.10.20201.106,671.107,711.096,81.098,95
21.10.20201.100,681.102,381.083,081.083,43
22.10.20201.085,111.088,511.065,951.075,17
25.10.20201.066,751.066,751.032,891.034,76
26.10.20201.031,81.044,971.026,531.039,78
27.10.20201.036,721.038,161.015,311.015,31
29.10.20201.001,471.006,09986,531.000,48
01.11.20201.0061.027,391.005,681.019,9
02.11.20201.023,851.042,291.010,711.037,79
03.11.20201.041,231.052,91.039,151.049,53
04.11.20201.052,91.062,821.046,711.058,61
05.11.20201.058,771.068,441.055,931.068,44
08.11.20201.089,991.109,41.086,241.107,04
09.11.20201.097,711.120,461.094,181.118,91
10.11.20201.125,441.163,041.124,351.158,31
11.11.20201.162,921.183,781.147,071.154,71
12.11.20201.159,261.170,981.153,181.169,87
15.11.20201.181,281.184,781.167,141.167,53
16.11.20201.165,361.167,321.136,741.136,74
17.11.20201.141,021.172,431.141,021.172,43
18.11.20201.170,771.203,471.157,421.189,87
19.11.20201.191,561.203,471.191,561.198,96
22.11.20201.203,181.207,411.172,961.186,27
23.11.20201.194,041.204,371.178,931.188,77
24.11.20201.197,051.208,61.192,421.195,24
25.11.20201.204,121.212,631.196,181.210,94
26.11.20201.216,091.219,021.195,81.198,91
29.11.20201.184,381.187,571.157,651.157,65
30.11.20201.175,271.195,021.160,471.195,02
01.12.20201.195,781.205,491.187,071.193,57
02.12.20201.194,461.204,471.184,81.199,43
03.12.20201.200,181.204,681.193,271.197,75
06.12.20201.195,741.202,131.192,441.196,51
07.12.20201.200,471.215,821.200,471.207,91
08.12.20201.209,921.228,861.209,921.218,34
09.12.20201.222,571.233,211.214,391.219,27
10.12.20201.216,61.235,71.209,051.235,7
13.12.20201.242,31.257,731.242,31.251,7
14.12.20201.255,341.261,341.247,771.257,02
15.12.20201.265,081.269,81.248,751.254,43
16.12.20201.264,161.266,441.253,461.259,28
17.12.20201.256,851.268,631.254,511.266,82
20.12.20201.261,21.261,21.228,421.242,64
21.12.20201.250,821.267,631.248,681.262,35
22.12.20201.267,331.276,841.267,121.274,15
23.12.20201.279,431.287,321.271,351.281,92
24.12.20201.288,131.292,331.278,891.281,56
27.12.20201.289,41.295,31.287,361.291,09
28.12.20201.295,081.311,531.288,151.311,53
29.12.20201.3191.334,811.316,761.332,78
30.12.20201.333,271.336,91.323,431.328,28