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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.665,0835
KAPANIŞ 2.668,9378

En Düşük

DÜŞÜK 1.646,81

En Yüksek

YÜKSEK 4.919,61
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.658,171.712,631.653,421.712,63
03.01.20221.726,851.764,511.713,381.751,48
04.01.20221.752,851.795,641.743,261.794,54
05.01.20221.775,991.813,651.769,41.799,6
06.01.20221.812,151.830,021.788,711.827,7
09.01.20221.843,111.862,851.836,671.836,67
10.01.20221.856,081.858,11.812,271.841,03
11.01.20221.863,781.868,681.851,021.859,11
12.01.20221.851,941.882,471.849,761.866,54
13.01.20221.866,991.875,061.840,761.862,4
16.01.20221.878,111.888,991.871,121.872,73
17.01.20221.869,161.872,21.774,631.774,63
18.01.20221.774,391.835,171.754,831.833,75
19.01.20221.847,751.856,171.778,751.806,91
20.01.20221.800,641.810,771.777,641.801,82
23.01.20221.794,751.801,051.707,231.707,23
24.01.20221.723,111.750,041.681,441.742,6
25.01.20221.747,841.770,471.742,411.747,54
26.01.20221.717,481.790,621.712,781.790,62
27.01.20221.798,621.810,361.769,731.774,74
30.01.20221.795,031.798,841.781,941.789,81
31.01.20221.800,371.819,811.795,311.800,97
01.02.20221.813,431.817,031.782,021.790,57
02.02.20221.783,911.800,531.741,61.749,19
03.02.20221.760,91.7641.730,821.736,26
06.02.20221.735,421.790,081.703,061.790,08
07.02.20221.791,171.814,021.777,151.801,75
08.02.20221.817,11.840,431.812,241.836,03
09.02.20221.841,071.846,541.821,971.831,55
10.02.20221.816,511.846,191.788,531.844,73
13.02.20221.820,791.825,881.772,171.802,04
14.02.20221.807,861.851,831.805,731.836,51
15.02.20221.846,931.853,391.832,531.837,59
16.02.20221.844,921.854,061.807,91.807,9
17.02.20221.822,211.828,521.802,111.828,52
20.02.20221.845,751.857,321.814,641.836,83
21.02.20221.798,481.834,421.786,41.818,51
22.02.20221.834,421.842,991.816,661.816,66
23.02.20221.680,231.723,741.646,811.670,01
24.02.20221.699,041.772,751.683,531.760,24
27.02.20221.727,861.768,061.723,051.760,73
28.02.20221.782,181.806,991.761,811.783,22
01.03.20221.786,61.812,191.776,521.799,6
02.03.20221.822,031.857,941.822,031.834,55
03.03.20221.824,941.834,91.802,041.802,04
06.03.20221.794,41.822,271.776,931.807,46
07.03.20221.797,961.842,721.797,961.820,47
08.03.20221.845,361.862,761.836,751.846,78
09.03.20221.857,841.871,121.831,881.847,11
10.03.20221.850,71.870,411.847,741.857,2
13.03.20221.869,631.894,281.868,631.890,74
14.03.20221.888,911.903,311.879,571.881,59
15.03.20221.893,591.899,71.878,541.887,83
16.03.20221.902,161.935,331.902,161.932,45
17.03.20221.939,541.945,231.927,81.939,1
20.03.20221.953,871.967,31.945,71.966,43
21.03.20221.941,321.977,381.936,61.977,1
22.03.20221.983,161.990,791.957,661.968,81
23.03.20221.969,331.983,241.956,21.960,11
24.03.20221.963,081.977,481.9561.957,26
27.03.20221.960,241.970,571.948,871.948,87
28.03.20221.956,681.993,941.956,681.982,5
29.03.20221.988,182.007,161.987,882.006,04
30.03.20222.011,62.020,971.996,12.006,56
31.03.20222.011,452.027,62.003,622.024,26
03.04.20222.036,442.080,672.036,442.080,67
04.04.20222.086,072.110,382.072,682.093,06
05.04.20222.096,352.112,372.073,582.080,14
06.04.20222.090,512.110,472.090,512.104,44
07.04.20222.120,132.152,942.118,872.151,26
10.04.20222.159,922.202,932.156,212.202,51
11.04.20222.204,232.229,172.179,532.217,27
12.04.20222.237,592.252,392.194,922.218,57
13.04.20222.240,172.242,972.219,572.231,66
14.04.20222.236,312.248,612.227,882.244,77
17.04.20222.251,722.265,082.241,152.259,8
18.04.20222.272,592.283,62.245,552.270,64
19.04.20222.279,582.285,152.254,72.275,44
20.04.20222.281,572.312,012.280,622.306,96
21.04.20222.299,782.309,982.223,862.229,5
24.04.20222.230,112.254,632.191,522.240,11
25.04.20222.253,672.265,22.164,212.178,26
26.04.20222.184,382.211,772.160,782.209,22
27.04.20222.216,962.233,742.181,042.181,44
28.04.20222.188,882.193,82.157,742.181,29
04.05.20222.211,262.236,392.207,82.212,73
05.05.20222.201,072.216,322.179,72.201,06
08.05.20222.204,712.219,682.185,712.209,7
09.05.20222.224,322.237,262.221,972.233,59
10.05.20222.242,182.244,532.179,462.204,01
11.05.20222.178,612.181,582.119,072.144,67
12.05.20222.167,332.171,62.145,472.163,74
15.05.20222.163,892.166,982.136,482.136,48
16.05.20222.146,382.162,422.128,572.141,13
17.05.20222.137,212.158,582.130,72.142,02
19.05.20222.138,182.157,252.124,62.124,6
22.05.20222.143,092.148,532.100,632.132,94
23.05.20222.143,72.150,112.124,572.124,96
24.05.20222.136,682.174,842.134,82.169,07
25.05.20222.173,022.207,032.171,892.202,92
26.05.20222.205,532.218,382.184,912.189,68
29.05.20222.214,812.284,662.214,282.272,41
30.05.20222.283,312.295,112.272,162.289,86
31.05.20222.296,152.326,642.296,152.309,27
01.06.20222.318,032.343,262.304,832.341,38
02.06.20222.350,182.360,122.329,912.338,81
05.06.20222.355,792.386,742.355,792.380,82
06.06.20222.381,752.387,132.351,672.378,56
07.06.20222.397,162.414,432.272,982.278,17
08.06.20222.285,392.308,972.250,292.307,4
09.06.20222.281,882.330,742.264,172.277,5
12.06.20222.270,072.284,452.2432.246,73
13.06.20222.261,942.267,252.227,742.247,1
14.06.20222.251,892.270,852.240,692.267,15
15.06.20222.271,482.277,172.207,932.221,73
16.06.20222.228,622.267,092.222,492.267,09
19.06.20222.281,462.287,582.245,572.273,5
20.06.20222.290,42.315,822.283,892.309,36
21.06.20222.296,652.317,812.286,092.305,19
22.06.20222.306,392.317,882.265,522.272,44
23.06.20222.283,282.294,912.252,172.278,54
26.06.20222.218,452.274,952.214,042.256,64
27.06.20222.271,522.285,682.201,582.219,09
28.06.20222.219,452.221,22.135,252.135,25
29.06.20222.133,42.159,852.103,872.133,43
30.06.20222.134,892.177,92.127,62.169,55
03.07.20222.183,192.197,572.132,22.132,2
04.07.20222.143,022.150,612.0922.103,86
05.07.20222.120,022.138,342.099,392.134,9
06.07.20222.137,722.148,482.127,62.145,97
07.07.20222.144,052.157,072.142,622.150,67
12.07.20222.151,22.156,482.100,432.119,02
13.07.20222.116,952.130,572.084,512.091,48
17.07.20222.122,282.158,772.121,782.158,77
18.07.20222.155,782.205,442.154,332.205,44
19.07.20222.216,192.229,82.202,532.227,7
20.07.20222.230,112.236,522.208,172.214,2
21.07.20222.225,922.241,12.200,462.218,4
24.07.20222.221,452.253,142.221,452.249,18
25.07.20222.258,022.264,442.234,422.236,55
26.07.20222.249,112.251,212.230,892.242,24
27.07.20222.262,762.268,862.233,252.238,45
28.07.20222.244,512.287,962.233,782.286,75
31.07.20222.297,262.346,222.297,262.345,35
01.08.20222.349,152.368,542.331,482.339,51
02.08.20222.354,422.369,942.353,072.369,94
03.08.20222.391,972.414,522.391,972.406,04
04.08.20222.416,442.440,542.391,942.428,18
07.08.20222.444,592.478,292.443,482.471,76
08.08.20222.471,212.483,942.442,32.462,39
09.08.20222.457,022.503,572.445,242.503,57
10.08.20222.519,292.548,582.509,162.540,3
11.08.20222.542,922.564,692.512,312.532,55
14.08.20222.542,122.550,962.512,172.520,87
15.08.20222.539,672.579,672.449,062.579,67
16.08.20222.594,92.646,422.584,72.643,68
17.08.20222.643,292.694,482.597,442.681,75
18.08.20222.686,342.710,412.659,072.676,71
21.08.20222.671,592.733,942.665,672.713,44
22.08.20222.721,82.780,652.721,82.772,42
23.08.20222.789,562.798,572.712,372.715
24.08.20222.729,392.796,922.728,062.787,16
25.08.20222.798,312.835,682.758,872.796,9
28.08.20222.793,612.824,062.763,822.816,44
30.08.20222.827,312.844,12.808,132.816,85
31.08.20222.812,632.826,612.771,372.787,3
01.09.20222.809,042.870,422.801,162.863,78
04.09.20222.894,43.005,022.894,42.995,67
05.09.20223.043,073.085,352.944,193.025,96
06.09.20223.036,723.056,012.975,543.039,05
07.09.20223.075,613.135,393.053,213.070,08
08.09.20223.095,253.173,83.082,173.148,22
11.09.20223.209,663.271,443.168,883.269,9
12.09.20223.324,273.337,93.059,73.059,7
13.09.20223.029,863.073,542.920,833.073,54
14.09.20223.076,473.114,492.982,512.990,56
15.09.20222.959,073.026,362.947,93.001,88
18.09.20223.007,053.013,852.829,82.829,8
19.09.20222.853,212.912,622.791,182.909,25
20.09.20222.901,112.925,162.859,192.876,24
21.09.20222.877,672.948,652.869,962.924,08
22.09.20222.931,752.956,952.902,812.908,27
25.09.20222.904,772.932,362.846,992.887,1
26.09.20222.898,122.948,012.8892.898,03
27.09.20222.886,812.915,952.837,932.838,43
28.09.20222.857,932.878,122.705,632.794,6
29.09.20222.797,322.822,442.775,832.818,53
02.10.20222.839,223.021,122.839,223.021,05
03.10.20223.062,783.107,183.030,273.080,64
04.10.20223.106,353.126,243.045,863.100,74
05.10.20223.133,253.175,123.121,583.163,94
06.10.20223.171,783.194,963.153,993.171,55
09.10.20223.188,923.200,243.162,713.178,3
10.10.20223.186,693.198,513.158,13.168,08
11.10.20223.180,153.183,883.109,993.115,45
12.10.20223.129,393.169,613.116,693.148,7
13.10.20223.206,363.223,563.193,063.208,08
16.10.20223.230,273.421,63.227,573.414,64
17.10.20223.471,023.490,143.374,863.408,41
18.10.20223.417,293.476,333.403,893.438,76
19.10.20223.4473.494,33.433,033.451,68
20.10.20223.457,693.493,723.436,393.477,18
23.10.20223.486,433.549,333.486,433.520,48
24.10.20223.525,413.557,253.480,413.516,83
25.10.20223.537,323.552,893.494,413.512,06
26.10.20223.521,963.521,963.443,93.469,49
27.10.20223.461,243.463,33.410,513.412,98
30.10.20223.428,213.505,533.409,953.502,99
31.10.20223.526,833.620,833.526,833.568,65
01.11.20223.577,623.606,783.552,963.582,58
02.11.20223.601,053.625,643.568,513.609,77
03.11.20223.644,083.736,833.644,083.719,56
06.11.20223.755,283.838,33.745,413.831,24
07.11.20223.851,753.907,523.798,453.854,97
08.11.20223.864,133.914,453.828,383.850,32
09.11.20223.853,193.975,353.851,983.951,36
10.11.20224.022,994.031,023.904,563.928,2
13.11.20223.922,24.019,753.919,634.019,75
14.11.20224.071,664.127,363.989,294.100,87
15.11.20224.136,594.216,94.097,324.111,31
16.11.20224.124,084.124,083.911,253.972,24
17.11.20223.935,144.019,883.928,883.986,95
20.11.20223.965,114.008,623.910,654.008,62
21.11.20223.999,374.197,333.999,374.197,33
22.11.20224.212,874.272,214.140,194.263,44
23.11.20224.283,694.341,14.209,244.264,83
24.11.20224.262,514.296,144.215,944.279,47
27.11.20224.301,754.362,084.256,084.321,23
28.11.20224.337,894.383,264.229,614.361,85
29.11.20224.328,154.381,464.326,924.370,14
30.11.20224.427,244.461,774.383,964.424,48
01.12.20224.427,944.427,944.291,864.336,17
04.12.20224.360,684.381,384.263,134.334,73
05.12.20224.325,884.409,394.298,424.376,4
06.12.20224.377,294.387,674.178,854.223,17
07.12.20224.219,794.247,354.118,64.238,73
08.12.20224.250,194.374,594.243,654.363,12
11.12.20224.402,364.564,894.402,364.540,55
12.12.20224.556,594.639,014.529,514.597,3
13.12.20224.611,354.639,694.403,54.425,69
14.12.20224.524,364.591,444.416,564.538,19
15.12.20224.556,454.603,864.505,584.557,15
18.12.20224.607,144.746,644.606,634.734,41
19.12.20224.746,894.786,734.686,624.762,33
20.12.20224.789,914.833,844.758,014.773,73
21.12.20224.803,624.854,784.749,254.792,34
22.12.20224.762,24.807,744.725,084.804,99
25.12.20224.866,54.895,874.837,24.858,37
26.12.20224.863,824.871,694.793,594.798,83
27.12.20224.807,324.811,684.647,624.724,82
28.12.20224.725,684.836,924.713,064.836,92
29.12.20224.868,584.919,614.848,834.860,85