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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8.492,5591
KAPANIŞ 8.479,5086

En Düşük

DÜŞÜK 6.521,67

En Yüksek

YÜKSEK 9.944,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20246.643,126.723,166.643,126.714,17
02.01.20246.714,096.714,096.537,796.540,29
03.01.20246.550,986.670,686.521,676.670,68
04.01.20246.686,556.734,236.646,776.734,23
07.01.20246.765,496.925,656.765,496.921,6
08.01.20246.959,436.981,856.828,226.865,63
09.01.20246.862,697.020,546.844,56.999,1
10.01.20247.027,137.058,096.978,447.012,23
11.01.20246.971,97.184,216.907,997.093,48
14.01.20247.102,157.185,277.083,227.139,79
15.01.20247.156,777.179,187.085,917.113,76
16.01.20247.081,167.128,57.069,157.099,52
17.01.20247.169,797.181,057.086,387.086,38
18.01.20247.108,677.113,17.015,587.068,12
21.01.20247.066,427.136,897.0417.080,27
22.01.20247.165,057.204,016.992,567.020,63
23.01.20247.047,937.205,947.0077.153,14
24.01.20247.201,577.260,947.147,597.207,72
25.01.20247.223,377.371,817.216,67.370,2
28.01.20247.417,087.507,717.417,087.482,82
29.01.20247.517,837.517,837.447,967.473,48
30.01.20247.476,927.566,317.440,97.491,06
31.01.20247.504,417.649,527.504,417.616,67
01.02.20247.677,117.733,687.587,877.628,58
04.02.20247.682,667.736,097.660,547.717,97
05.02.20247.747,267.810,827.693,27.790,53
06.02.20247.823,117.841,637.760,367.767,29
07.02.20247.784,957.892,857.784,957.846,3
08.02.20247.884,517.936,37.851,827.936,3
11.02.20248.012,488.040,57.961,078.038,08
12.02.20248.069,688.069,687.878,827.878,82
13.02.20247.897,687.951,897.813,177.948,01
14.02.20247.978,848.137,967.978,78.102,31
15.02.20248.130,698.159,218.081,428.102,4
18.02.20248.159,148.242,158.042,328.056,81
19.02.20248.092,758.210,868.070,188.201,34
20.02.20248.245,18.247,858.105,38.168,16
21.02.20248.205,318.249,938.133,958.196,79
22.02.20248.200,498.253,98.144,928.220,44
25.02.20248.252,398.279,138.148,238.166,74
26.02.20248.178,98.178,98.029,888.029,88
27.02.20248.033,358.074,587.927,567.927,56
28.02.20247.961,428.039,427.946,048.019,23
29.02.20248.040,668.045,857.919,987.924,47
03.03.20247.958,627.968,257.755,997.755,99
04.03.20247.758,357.813,057.676,347.713,98
05.03.20247.705,927.768,477.629,147.633,13
06.03.20247.684,497.904,257.684,497.904,25
07.03.20247.925,578.023,917.883,988.005,04
10.03.20248.168,838.196,177.984,77.984,7
11.03.20247.997,438.049,477.866,857.936,75
12.03.20247.955,297.956,977.786,657.786,65
13.03.20247.813,127.844,997.744,967.772,68
14.03.20247.786,367.791,677.688,967.722,65
17.03.20247.734,347.773,297.653,927.653,92
18.03.20247.642,527.855,877.642,087.851,37
19.03.20247.846,697.934,627.819,467.862,32
20.03.20247.938,168.104,557.934,688.059,15
21.03.20248.078,558.130,738.000,728.030,02
24.03.20248.026,268.247,27.9637.963
25.03.20247.955,227.972,067.744,027.781,4
26.03.20247.798,317.870,217.727,027.784,51
27.03.20247.838,758.047,87.838,758.047,8
28.03.20248.079,288.104,968.010,188.074,1
31.03.20248.163,338.180,027.930,638.114,46
01.04.20248.136,918.206,227.961,048.001,68
02.04.20247.944,087.981,257.874,877.916,22
03.04.20247.916,388.131,317.902,738.092,94
04.04.20248.241,948.537,48.190,268.537,4
07.04.20248.550,198.636,458.536,138.626,94
08.04.20248.677,958.719,638.627,748.680,3
14.04.20248.635,988.690,968.553,948.553,94
15.04.20248.518,438.533,18.409,38.436,56
16.04.20248.502,218.592,18.399,348.420,68
17.04.20248.451,98.483,088.375,918.416,2
18.04.20248.329,528.600,318.323,258.583,73
21.04.20248.678,778.701,868.515,658.515,65
23.04.20248.583,048.637,658.547,598.587,82
24.04.20248.613,418.681,288.525,88.568,84
25.04.20248.603,098.802,878.594,038.760,51
28.04.20248.825,098.918,968.778,338.918,96
29.04.20248.915,768.967,798.873,458.878,46
01.05.20248.919,969.021,948.919,969.021,02
02.05.20249.045,119.0858.985,619.078,24
05.05.20249.080,879.122,439.008,879.068,66
06.05.20249.082,19.184,558.970,359.141,09
07.05.20249.162,149.182,699.039,979.048,53
08.05.20249.070,819.102,398.991,949.066,48
09.05.20249.076,949.161,279.009,589.009,58
12.05.20249.038,249.073,578.877,818.877,81
13.05.20248.921,659.091,418.872,848.994,13
14.05.20248.990,579.0378.931,748.959,89
15.05.20248.987,559.088,938.935,129.088,93
16.05.20249.136,059.400,599.128,579.395,94
19.05.20249.410,629.523,239.388,779.491,02
20.05.20249.517,769.862,459.506,519.665,21
21.05.20249.697,929.784,459.575,679.663,26
22.05.20249.633,919.742,969.558,269.564,66
23.05.20249.554,399.583,549.438,929.452,45
26.05.20249.477,089.536,19.374,329.439,63
27.05.20249.458,589.506,29.385,689.470,94
28.05.20249.482,99.502,69.285,239.300,55
29.05.20249.325,919.379,599.268,339.326,82
30.05.20249.360,429.554,969.191,389.222,19
02.06.20249.260,689.372,289.156,19.355,14
03.06.20249.371,869.392,279.150,589.152,37
04.06.20249.191,599.230,79.055,459.152,96
05.06.20249.190,469.238,779.0789.084,93
06.06.20249.126,659.131,298.940,218.965,67
09.06.20248.956,88.956,88.832,628.841,49
10.06.20248.843,259.002,278.808,658.898,54
11.06.20248.908,529.063,948.891,088.997,16
12.06.20249.143,929.247,019.143,929.185,19
13.06.20249.312,29.366,939.199,869.256,24
19.06.20249.367,669.5119.350,989.511
20.06.20249.519,729.560,849.476,699.540,63
23.06.20249.560,099.592,79.441,99.537,42
24.06.20249.549,359.558,059.414,199.443,92
25.06.20249.441,789.469,059.265,789.265,78
26.06.20249.296,529.483,719.296,529.449,66
27.06.20249.495,029.557,949.351,599.391,07
30.06.20249.451,059.477,399.049,699.132,97
01.07.20249.140,489.210,459.059,719.210,45
02.07.20249.254,179.455,539.253,069.448,65
03.07.20249.479,149.647,219.457,049.625,24
04.07.20249.640,539.682,369.528,619.598,81
07.07.20249.643,119.705,759.579,199.605,59
08.07.20249.624,589.632,799.513,029.532,04
09.07.20249.545,079.551,729.457,039.473,78
10.07.20249.558,439.736,269.558,439.736,26
11.07.20249.740,329.813,259.711,879.766,3
15.07.20249.804,919.877,569.791,259.824
16.07.20249.834,19.862,139.744,419.827,96
17.07.20249.882,339.943,89.805,99.835,71
18.07.20249.839,519.896,769.799,179.862,35
21.07.20249.884,769.944,59.833,969.874,83
22.07.20249.885,099.888,139.744,349.792,43
23.07.20249.794,259.819,739.703,679.703,67
24.07.20249.705,489.727,739.565,259.598,64
25.07.20249.633,099.666,729.578,419.612,55
28.07.20249.552,299.6049.463,089.470,56
29.07.20249.491,139.558,829.399,559.421,59
30.07.20249.392,379.444,479.322,39.399,93
31.07.20249.504,829.622,359.504,829.543,74
01.08.20249.417,389.433,859.193,369.240,17
04.08.20248.629,188.926,588.588,828.735,86
05.08.20248.980,139.001,028.720,118.720,11
06.08.20248.788,868.900,58.748,588.855,57
07.08.20248.847,748.967,228.832,068.921,32
08.08.20248.972,648.992,438.740,648.740,99
11.08.20248.808,768.905,88.667,648.686,77
12.08.20248.696,278.772,18.575,278.772,1
13.08.20248.817,888.819,88.673,568.679,62
14.08.20248.716,768.825,188.622,528.825,18
15.08.20248.880,518.893,788.672,598.672,59
18.08.20248.714,588.911,188.656,428.905,18
19.08.20248.891,278.961,458.824,768.853,61
20.08.20248.838,668.951,428.775,488.780,58
21.08.20248.852,038.900,048.747,138.798,65
22.08.20248.802,968.806,558.558,878.572,83
25.08.20248.638,878.639,848.467,198.482,83
26.08.20248.477,448.660,468.444,628.660,46
27.08.20248.665,028.735,848.644,488.668,17
28.08.20248.6718.788,488.618,278.726,76
01.09.20248.767,278.981,778.767,278.976,3
02.09.20248.992,359.013,668.854,768.895,49
03.09.20248.809,168.863,038.756,588.861,81
04.09.20248.902,738.902,738.770,168.806,04
05.09.20248.805,568.848,688.645,68.649,43
08.09.20248.666,88.706,468.569,518.569,51
09.09.20248.602,818.649,938.474,088.511,25
10.09.20248.497,798.539,098.340,648.345,53
11.09.20248.449,368.489,598.225,368.449,75
12.09.20248.462,788.583,438.352,778.583,43
15.09.20248.581,738.605,738.472,68.481,66
16.09.20248.515,28.687,338.515,28.660,13
17.09.20248.653,178.743,78.645,588.698,2
18.09.20248.788,698.891,468.769,838.881,63
19.09.20248.888,88.911,098.797,558.803,22
22.09.20248.860,158.881,788.778,068.808,42
23.09.20248.829,699.034,918.801,938.956,03
24.09.20248.962,48.993,978.834,628.838,42
25.09.20248.894,328.983,568.754,168.776,03
26.09.20248.755,448.755,448.646,558.721,07
29.09.20248.692,528.697,258.605,388.625,91
30.09.20248.634,638.641,128.245,738.349,89
01.10.20248.325,798.340,898.034,998.034,99
02.10.20248.047,288.159,127.895,897.924,39
03.10.20247.976,28.115,087.882,248.115,08
06.10.20248.147,258.185,748.002,78.025,99
07.10.20248.028,128.150,857.980,888.049,47
08.10.20248.050,488.140,837.927,838.140,83
09.10.20248.143,328.175,747.977,777.977,77
10.10.20247.998,68.093,557.869,947.903,03
13.10.20247.911,987.911,987.738,317.757,16
14.10.20247.766,237.930,57.736,867.902,13
15.10.20247.889,817.994,857.821,387.988,33
16.10.20247.980,888.075,847.955,158.017,3
17.10.20248.031,478.081,177.809,177.818,56
20.10.20247.822,687.828,877.673,577.685,68
21.10.20247.706,317.923,397.698,267.845,83
22.10.20247.857,967.867,227.689,297.738,01
23.10.20247.7937.923,37.7937.877,23
24.10.20247.844,717.916,747.791,487.904,14
27.10.20247.927,627.942,347.9097.932,71
29.10.20247.945,058.021,927.899,217.981,58
30.10.20247.978,538.021,977.822,687.828,9
31.10.20247.852,757.948,687.821,47.851,23
03.11.20247.829,097.829,097.606,817.653,63
04.11.20247.701,797.711,817.5777.616,81
05.11.20247.642,557.879,887.584,637.830,15
06.11.20247.838,257.918,27.785,37.918,2
07.11.20247.911,478.155,97.904,88.142,76
10.11.20248.164,128.263,118.146,418.216,42
11.11.20248.190,148.227,348.135,858.170,64
12.11.20248.141,188.356,218.079,828.242,7
13.11.20248.293,78.363,638.270,978.346,88
14.11.20248.369,138.422,918.301,358.313,22
17.11.20248.340,458.363,758.244,718.315,25
18.11.20248.348,868.359,578.106,638.159,42
19.11.20248.196,858.231,387.968,827.971,91
20.11.20248.013,938.297,358.007,678.287,12
21.11.20248.290,188.454,738.259,838.454,48
24.11.20248.516,878.613,298.491,068.561,41
25.11.20248.554,768.587,418.477,388.529,31
26.11.20248.618,788.630,478.513,678.532,32
27.11.20248.527,248.563,18.491,598.540,15
28.11.20248.546,198.607,568.457,428.521,78
01.12.20248.473,258.570,838.447,878.551,1
02.12.20248.581,838.748,398.530,068.694,04
03.12.20248.721,388.800,088.721,388.753,37
04.12.20248.776,278.817,178.713,958.789,75
05.12.20248.908,488.937,248.858,38.918,48
08.12.20249.001,119.079,658.975,89.070,33
09.12.20249.067,119.091,938.918,728.935,65
10.12.20248.968,329.002,848.854,288.898,8
11.12.20248.942,278.982,388.860,378.888,62
12.12.20248.857,398.944,138.795,878.944,13
15.12.20248.960,058.966,038.815,028.815,02
16.12.20248.825,518.876,458.745,198.832,44
17.12.20248.827,438.871,088.743,618.745,7
18.12.20248.685,198.732,658.603,968.613,42
19.12.20248.640,028.657,598.556,498.573,38
22.12.20248.605,958.623,378.475,338.494,09
23.12.20248.503,218.553,598.440,278.538,3
24.12.20248.700,628.793,518.691,248.774,96
25.12.20248.818,78.899,758.750,428.801,83
26.12.20248.813,468.889,418.8058.858,73
29.12.20248.870,328.888,118.722,258.722,25
30.12.20248.701,498.783,968.631,888.657,44