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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.334,432
KAPANIŞ 1.333,6435

En Düşük

DÜŞÜK 1.088,37

En Yüksek

YÜKSEK 2.160,29
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.335,071.350,361.329,461.345,07
04.01.20211.338,941.353,271.322,41.335,61
05.01.20211.346,331.351,151.340,31.349,25
06.01.20211.354,841.367,171.349,551.366,43
07.01.20211.373,061.384,511.365,061.383,06
10.01.20211.380,281.395,451.362,441.375,22
11.01.20211.385,31.390,171.375,151.382,25
12.01.20211.390,911.395,021.375,041.389,48
13.01.20211.396,351.396,351.373,591.378,73
14.01.20211.369,271.377,951.350,011.356,87
17.01.20211.356,31.383,031.341,41.381,42
18.01.20211.390,781.399,361.383,721.388,65
19.01.20211.394,941.395,381.374,11.392,07
20.01.20211.398,321.402,191.372,531.372,53
21.01.20211.370,621.375,581.347,631.360,97
24.01.20211.371,871.374,691.3521.353,67
25.01.20211.348,171.363,231.333,851.352,71
26.01.20211.351,51.355,881.298,131.298,13
27.01.20211.284,61.322,241.271,531.322,24
28.01.20211.304,41.318,561.297,281.300,47
31.01.20211.310,141.319,781.298,461.311,61
01.02.20211.321,331.330,271.316,291.325,35
02.02.20211.331,811.346,341.325,271.346,34
03.02.20211.349,151.355,091.344,151.347,38
04.02.20211.355,821.361,051.340,241.340,24
07.02.20211.351,11.352,481.333,051.346,62
08.02.20211.349,191.3641.347,041.357,81
09.02.20211.365,731.368,711.350,491.360,91
10.02.20211.360,991.366,381.354,61.356,43
11.02.20211.352,731.357,731.339,371.348,33
14.02.20211.359,141.373,131.355,721.369,83
15.02.20211.375,931.381,481.334,41.350,33
16.02.20211.357,21.359,591.337,411.346,46
17.02.20211.352,821.363,581.345,591.346,25
18.02.20211.348,151.361,731.344,721.356,51
21.02.20211.359,881.360,311.338,761.340,7
22.02.20211.345,71.347,111.317,051.320,22
23.02.20211.310,891.328,741.295,861.295,86
24.02.20211.317,451.320,631.282,031.304,87
25.02.20211.281,631.296,331.269,381.289,84
28.02.20211.307,051.334,091.305,721.334,09
01.03.20211.331,821.343,411.324,281.338,03
02.03.20211.346,321.359,581.335,641.338,18
03.03.20211.334,221.351,581.332,541.348
04.03.20211.343,221.356,051.337,871.353,03
07.03.20211.358,091.361,021.337,831.340,26
08.03.20211.350,081.3621.344,371.358,38
09.03.20211.360,081.372,391.360,081.372,24
10.03.20211.379,611.383,091.358,761.362,58
11.03.20211.363,361.368,161.356,851.363,5
14.03.20211.362,431.365,51.354,731.356,46
15.03.20211.360,361.368,131.358,191.364,73
16.03.20211.364,831.376,951.353,711.353,75
17.03.20211.356,041.367,881.348,091.350,09
18.03.20211.348,381.349,851.314,241.325,14
21.03.20211.238,911.242,491.194,361.194,75
22.03.20211.128,481.208,561.088,371.189,87
23.03.20211.187,631.225,531.182,731.218,86
24.03.20211.221,771.235,431.203,331.203,72
25.03.20211.216,091.217,961.174,851.194,57
28.03.20211.197,41.209,721.194,961.204,13
29.03.20211.204,051.209,311.184,291.204,31
30.03.20211.205,131.210,951.199,341.201,83
31.03.20211.207,321.231,861.207,321.231,86
01.04.20211.238,461.241,521.228,141.232,76
04.04.20211.230,891.241,541.230,551.240,85
05.04.20211.240,621.243,131.221,991.223,2
06.04.20211.223,421.225,361.208,21.222,63
07.04.20211.226,091.232,991.220,151.221,36
08.04.20211.218,721.219,891.185,881.201,66
11.04.20211.200,71.205,731.186,61.186,6
12.04.20211.190,961.198,731.169,921.191,47
13.04.20211.196,591.217,191.196,591.217,19
14.04.20211.217,311.228,751.211,831.219,53
15.04.20211.215,161.222,541.212,461.217,4
18.04.20211.218,881.223,281.192,121.192,12
19.04.20211.191,191.200,121.178,861.181,48
20.04.20211.180,631.181,961.137,541.155,98
21.04.20211.142,51.169,911.140,351.169,15
25.04.20211.168,041.193,861.168,041.193,86
26.04.20211.201,751.213,821.201,751.208,02
27.04.20211.206,91.209,151.196,481.199,89
28.04.20211.204,081.216,781.204,081.212,45
29.04.20211.209,871.215,251.205,621.205,62
02.05.20211.208,251.226,51.208,251.226,5
03.05.20211.229,221.232,991.218,771.222,78
04.05.20211.226,771.228,931.216,191.224,21
05.05.20211.226,161.239,511.226,161.234,52
06.05.20211.240,631.250,721.231,481.247,31
09.05.20211.255,221.266,721.253,31.265,79
10.05.20211.253,191.260,651.246,461.251,63
11.05.20211.247,791.251,371.244,341.247,3
16.05.20211.253,281.260,251.251,11.258,84
17.05.20211.265,941.270,481.265,651.265,65
19.05.20211.256,571.259,371.245,551.254,71
20.05.20211.2611.266,721.254,431.256,57
23.05.20211.258,351.263,861.249,21.259,1
24.05.20211.264,441.264,461.217,481.217,48
25.05.20211.228,491.242,771.213,131.242,76
26.05.20211.242,41.244,171.228,061.229,31
27.05.20211.229,481.240,751.221,431.240,38
30.05.20211.240,151.245,271.233,941.240,11
31.05.20211.243,561.253,331.242,461.252,65
01.06.20211.242,551.255,511.241,821.251,62
02.06.20211.255,191.260,731.234,591.249,89
03.06.20211.250,541.257,371.249,081.254,69
06.06.20211.255,121.270,731.253,921.267,34
07.06.20211.267,621.273,731.264,341.268,38
08.06.20211.270,61.274,951.267,221.271,11
09.06.20211.274,221.282,21.271,161.277,67
10.06.20211.281,761.285,751.274,771.279,78
13.06.20211.284,381.286,031.273,661.276,64
14.06.20211.273,421.279,261.258,291.269,06
15.06.20211.269,491.272,641.262,081.262,08
16.06.20211.255,981.261,71.247,771.247,8
17.06.20211.252,751.256,541.226,731.228,31
20.06.20211.227,231.238,621.220,371.238,62
21.06.20211.242,921.249,521.235,581.247,76
22.06.20211.252,861.256,321.238,261.239,54
23.06.20211.242,391.252,191.242,391.246,91
24.06.20211.249,731.250,251.230,81.230,8
27.06.20211.233,751.235,761.211,541.216,34
28.06.20211.214,821.217,681.197,591.214,99
29.06.20211.217,421.218,561.196,121.199,81
30.06.20211.201,311.213,231.201,311.213,23
01.07.20211.216,91.219,151.208,941.216,3
04.07.20211.214,821.230,341.214,541.230,34
05.07.20211.231,561.236,611.220,981.220,98
06.07.20211.222,531.230,891.221,91.229,49
07.07.20211.226,541.228,851.212,851.212,85
08.07.20211.214,191.222,721.212,671.219,38
11.07.20211.219,671.222,781.198,191.200,23
12.07.20211.201,521.202,991.188,221.193,11
13.07.20211.195,541.212,271.195,541.210,49
15.07.20211.213,41.216,351.198,861.204,79
18.07.20211.198,921.198,921.189,521.192,18
25.07.20211.195,61.200,641.184,851.187,83
26.07.20211.186,471.199,081.180,551.198,7
27.07.20211.197,461.205,211.193,861.199,66
28.07.20211.208,811.232,41.208,811.230,51
29.07.20211.222,031.231,931.219,491.231,93
01.08.20211.236,431.241,681.231,831.235,73
02.08.20211.238,121.244,541.229,61.244,08
03.08.20211.247,051.254,851.246,091.246,09
04.08.20211.241,371.264,391.240,541.264,39
05.08.20211.265,631.273,51.258,281.268,3
08.08.20211.269,791.274,781.263,431.264,36
09.08.20211.260,511.274,441.259,221.270,52
10.08.20211.271,591.272,031.245,31.245,83
11.08.20211.253,691.282,241.253,691.279,26
12.08.20211.278,811.282,771.274,011.281,19
15.08.20211.283,941.292,471.283,941.287,65
16.08.20211.286,261.294,091.281,711.294,09
17.08.20211.297,651.298,271.280,231.282,04
18.08.20211.273,761.278,481.267,661.272,61
19.08.20211.272,181.281,961.265,811.277,29
22.08.20211.286,291.295,171.285,371.291,98
23.08.20211.297,11.303,821.295,911.297,94
24.08.20211.297,021.302,871.285,851.287,04
25.08.20211.289,741.297,191.278,911.282,05
26.08.20211.283,971.288,91.277,91.288,9
30.08.20211.297,051.302,631.291,071.300,19
31.08.20211.303,161.306,531.295,521.299,97
01.09.20211.300,491.309,561.297,751.304,3
02.09.20211.305,311.306,71.290,321.294,52
05.09.20211.297,221.303,741.297,221.299,2
06.09.20211.298,31.300,411.279,341.279,34
07.09.20211.279,661.281,451.258,751.260,43
08.09.20211.257,681.275,561.254,741.275,56
09.09.20211.277,841.279,121.260,171.261,68
12.09.20211.262,711.270,881.258,071.262,5
13.09.20211.264,271.2671.253,381.258,7
14.09.20211.257,651.263,071.244,221.247,06
15.09.20211.250,91.257,091.238,571.243,07
16.09.20211.248,171.251,911.237,851.246,06
19.09.20211.232,611.232,711.217,491.222,59
20.09.20211.229,871.232,571.215,181.217,42
21.09.20211.224,271.238,571.219,111.238,57
22.09.20211.239,931.247,291.224,311.230,01
23.09.20211.225,841.225,841.206,21.214,13
26.09.20211.222,471.225,991.210,261.221,24
27.09.20211.220,511.222,811.210,371.214,01
28.09.20211.221,991.225,851.219,791.221,51
29.09.20211.222,911.237,761.215,941.233,71
30.09.20211.226,681.234,841.222,851.228,75
03.10.20211.229,581.234,161.221,271.221,27
04.10.20211.222,961.223,721.216,561.219,57
05.10.20211.218,961.220,131.201,221.201,39
06.10.20211.213,761.226,81.213,761.225,76
07.10.20211.226,721.233,031.222,431.226,06
10.10.20211.229,031.247,241.229,031.244,09
11.10.20211.237,681.250,251.236,751.245,4
12.10.20211.249,741.259,991.238,751.243,74
13.10.20211.242,761.251,591.238,481.242,48
14.10.20211.247,761.251,421.228,611.240,03
17.10.20211.241,451.248,111.237,911.247,01
18.10.20211.252,621.261,661.252,621.256,88
19.10.20211.258,941.264,511.255,511.260,53
20.10.20211.260,631.281,611.247,171.281,61
21.10.20211.281,971.308,261.279,821.303,45
24.10.20211.298,591.317,121.294,941.314,78
25.10.20211.322,51.331,521.322,51.328,2
26.10.20211.3281.335,831.319,681.334,15
27.10.20211.333,011.337,371.330,441.334,48
31.10.20211.334,741.349,151.327,341.346,58
01.11.20211.348,721.354,861.339,611.343,27
02.11.20211.342,871.357,391.308,661.357,39
03.11.20211.371,251.386,561.371,251.385,15
04.11.20211.384,931.396,251.378,721.393,63
07.11.20211.399,161.417,421.398,011.417,41
08.11.20211.420,521.440,361.415,061.425,39
09.11.20211.427,791.438,281.415,761.435,06
10.11.20211.432,941.452,561.432,851.435,27
11.11.20211.440,941.452,161.440,941.448,24
14.11.20211.482,221.518,181.482,221.510,06
15.11.20211.523,31.532,421.492,111.495,1
16.11.20211.492,041.521,021.492,041.515,71
17.11.20211.518,491.567,221.508,81.546,01
18.11.20211.556,841.565,661.533,61.541,9
21.11.20211.554,361.560,641.543,871.557,03
22.11.20211.558,051.592,081.553,041.586,81
23.11.20211.610,21.632,921.598,841.609,45
24.11.20211.615,331.628,531.603,691.616,46
25.11.20211.598,431.598,781.560,361.574,31
28.11.20211.580,491.606,11.572,311.602,48
29.11.20211.600,841.609,831.590,211.601,02
30.11.20211.618,031.645,791.618,031.644,81
01.12.20211.652,041.667,881.652,041.663,23
02.12.20211.679,061.693,21.675,181.689,6
05.12.20211.695,441.705,141.679,531.704,47
06.12.20211.726,311.759,41.7181.757,18
07.12.20211.771,791.786,491.753,41.778,59
08.12.20211.786,351.826,31.786,351.803,95
09.12.20211.807,971.814,41.775,41.807,09
12.12.20211.826,11.882,621.826,11.869,36
13.12.20211.889,531.924,191.889,531.924,19
14.12.20211.955,61.959,311.917,351.932,5
15.12.20211.954,872.042,341.943,462.042,3
16.12.20212.087,592.160,291.850,751.861,08
19.12.20211.791,651.920,471.704,491.837,4
20.12.20211.853,81.875,021.680,141.684,94
21.12.20211.626,851.688,881.583,751.602,7
22.12.20211.630,851.642,31.530,691.602,81
23.12.20211.616,891.685,541.606,041.685,54
26.12.20211.694,651.732,221.669,111.689,21
27.12.20211.703,81.705,921.6271.644,42
28.12.20211.640,691.693,771.624,511.687,91
29.12.20211.707,191.713,881.654,621.656,25
30.12.20211.660,061.676,031.635,641.646,18