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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9.053,4555
KAPANIŞ 9.043,4264

En Düşük

DÜŞÜK 7.871,91

En Yüksek

YÜKSEK 10.232,46
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20258.686,38.801,798.661,668.800,97
02.01.20258.827,658.937,638.827,658.914,89
05.01.20258.944,668.986,68.900,718.922,68
06.01.20258.913,028.928,988.815,668.815,66
07.01.20258.806,428.852,668.744,398.754,4
08.01.20258.793,748.864,418.754,218.849,08
09.01.20258.859,68.881,548.716,88.757,25
12.01.20258.748,158.768,58.575,868.600,57
13.01.20258.644,728.716,38.558,948.591,94
14.01.20258.605,448.666,598.552,468.621,82
15.01.20258.720,868.737,898.610,248.729,42
16.01.20258.745,398.839,988.717,418.829,59
19.01.20258.882,68.886,018.769,278.871,95
20.01.20258.851,178.918,628.824,528.854,13
21.01.20258.870,268.973,938.844,178.961,48
22.01.20258.994,439.003,158.919,918.967,5
23.01.20258.978,248.982,438.920,448.955,06
26.01.20258.883,258.922,948.830,818.863,44
27.01.20258.891,978.999,718.834,878.984,77
28.01.20259.001,619.043,18.950,058.950,05
29.01.20258.965,89.022,428.941,768.949,59
30.01.20258.969,478.985,848.866,318.876,78
02.02.20258.794,038.794,038.644,788.667,34
03.02.20258.708,798.786,228.670,168.692,84
04.02.20258.707,318.739,588.537,558.631,71
05.02.20258.689,988.773,028.685,238.745,75
06.02.20258.742,558.852,478.704,588.843,09
09.02.20258.849,538.867,428.721,738.738,2
10.02.20258.732,178.781,528.686,028.775,71
11.02.20258.787,168.790,638.669,388.691,9
12.02.20258.763,738.8348.757,258.817,79
13.02.20258.832,868.855,228.762,418.779,08
16.02.20258.787,398.791,48.735,858.735,85
17.02.20258.731,738.843,98.716,428.813,03
18.02.20258.818,028.847,318.663,438.665,5
19.02.20258.665,78.742,448.654,48.697,17
20.02.20258.703,798.720,818.396,888.516,15
23.02.20258.602,448.609,048.466,858.491,57
24.02.20258.500,258.530,558.382,978.397,35
25.02.20258.412,668.567,158.380,088.516,55
26.02.20258.508,638.710,78.506,518.671,68
27.02.20258.628,578.675,848.558,178.592,06
02.03.20258.677,348.951,028.677,348.838,23
03.03.20258.826,148.883,498.793,88.828,31
04.03.20258.908,239.120,378.908,239.103,97
05.03.20259.181,419.348,269.090,49.348,26
06.03.20259.341,019.437,979.302,119.377,06
09.03.20259.349,579.404,829.253,439.291,51
10.03.20259.297,849.396,179.243,269.311,2
11.03.20259.368,629.498,879.355,259.457,63
12.03.20259.497,319.587,969.497,319.573,16
13.03.20259.609,469.689,169.562,59.664,5
16.03.20259.691,499.723,359.637,319.678,63
17.03.20259.646,219.681,79.583,979.605,4
18.03.20258.954,879.229,288.725,018.774,15
19.03.20258.756,459.031,398.584,278.707,51
20.03.20258.656,518.656,517.964,018.005,59
23.03.20258.134,448.323,17.871,918.251,26
24.03.20258.409,678.714,548.343,398.612,54
25.03.20258.520,178.642,758.477,398.545,76
26.03.20258.657,18.705,478.490,068.508,25
27.03.20258.4718.558,438.340,528.553,52
01.04.20258.501,878.535,658.413,088.414,13
02.04.20258.420,248.510,328.363,218.363,21
03.04.20258.374,358.396,358.236,898.272,06
06.04.20258.026,998.394,87.985,858.301,72
07.04.20258.437,838.440,68.305,278.360,73
08.04.20258.287,688.359,728.177,368.178,92
09.04.20258.454,328.454,828.231,718.231,71
10.04.20258.243,878.289,88.156,888.270,9
13.04.20258.341,078.369,928.292,368.309,53
14.04.20258.324,278.368,318.254,568.264,91
15.04.20258.236,548.268,38.136,558.157,13
16.04.20258.163,078.310,88.136,348.255,66
17.04.20258.283,368.283,368.156,818.183,89
20.04.20258.206,468.330,458.131,118.179,86
21.04.20258.233,548.262,178.162,768.191,49
23.04.20258.233,028.370,138.188,888.367,34
24.04.20258.384,328.403,578.301,778.305,18
27.04.20258.327,178.327,178.197,888.197,88
28.04.20258.163,218.197,478.109,638.116
29.04.20258.115,688.132,487.957,387.978,36
01.05.20258.017,538.082,527.997,458.052,36
04.05.20258.100,298.119,47.972,617.998,17
05.05.20257.993,678.103,297.987,588.013,38
06.05.20258.010,558.068,887.922,527.960,74
07.05.20258.007,078.178,337.982,58.155,64
08.05.20258.154,028.279,288.101,698.249,06
11.05.20258.458,348.601,568.418,318.582,94
12.05.20258.550,928.584,998.501,818.541,95
13.05.20258.540,248.605,818.506,838.541,51
14.05.20258.568,368.601,058.366,28.393,48
15.05.20258.398,218.513,488.364,878.505,65
19.05.20258.499,358.512,998.362,928.362,92
20.05.20258.343,488.376,348.254,828.254,82
21.05.20258.303,468.368,078.213,298.327,36
22.05.20258.312,478.359,88.193,398.220,1
25.05.20258.282,078.282,078.182,658.229,79
26.05.20258.229,478.276,068.112,918.113,87
27.05.20258.111,718.147,038.027,118.088,52
28.05.20258.142,798.163,68.067,138.080,29
29.05.20258.068,28.081,327.897,477.927,41
01.06.20257.920,928.000,997.889,347.939,88
02.06.20258.006,38.219,748.006,38.195,95
03.06.20258.189,398.374,958.170,158.374,95
04.06.20258.343,678.387,268.321,058.383,13
09.06.20258.445,98.555,158.432,018.537,9
10.06.20258.536,738.607,188.513,98.564,87
11.06.20258.495,858.534,828.401,598.411,07
12.06.20258.102,738.232,338.013,248.232,33
15.06.20258.231,578.343,878.149,628.262,91
16.06.20258.268,048.331,158.244,98.244,9
17.06.20258.214,898.238,28.060,568.107,97
18.06.20258.147,968.199,668.010,858.022,46
19.06.20258.109,038.164,248.065,48.118,16
22.06.20258.042,658.108,518.015,728.067,61
23.06.20258.326,028.382,868.220,628.352,14
24.06.20258.375,238.381,078.302,358.325,65
25.06.20258.332,238.365,838.217,878.217,87
26.06.20258.226,788.345,38.161,468.316,97
29.06.20258.364,018.837,118.360,438.832,74
30.06.20258.855,829.001,198.829,78.945,65
01.07.20258.965,849.156,318.965,849.047,89
02.07.20259.166,279.220,619.030,79.075,54
03.07.20259.0919.157,579.041,119.124,45
06.07.20258.992,849.037,618.955,228.970,63
07.07.20259.032,969.056,158.833,78.861,77
08.07.20258.870,59.012,578.851,379.008,73
09.07.20259.101,769.198,449.101,769.164,45
10.07.20259.245,319.2699.106,699.180,4
13.07.20259.179,889.179,889.051,29.051,2
15.07.20259.034,839.116,328.825,868.944,31
16.07.20259.018,469.188,178.992,819.170,46
17.07.20259.178,949.203,489.133,49.161,82
20.07.20259.204,59.404,929.204,59.386,29
21.07.20259.405,969.4369.360,159.379,74
22.07.20259.407,049.427,769.335,649.358,61
23.07.20259.398,489.534,029.353,939.446,15
24.07.20259.459,589.467,389.377,029.392,21
27.07.20259.418,169.418,169.285,19.285,53
28.07.20259.294,769.326,219.230,219.230,21
29.07.20259.234,019.391,029.226,129.355,6
30.07.20259.385,319.475,239.375,499.469,81
31.07.20259.485,349.493,629.425,159.462,55
03.08.20259.519,689.638,839.519,689.566,21
04.08.20259.596,029.604,469.546,399.550,47
05.08.20259.575,699.631,599.513,59.610,99
06.08.20259.648,069.744,489.635,219.655,46
07.08.20259.663,589.7129.638,279.677,06
10.08.20259.741,889.787,979.702,849.740,72
11.08.20259.746,369.746,919.648,539.667,72
12.08.20259.669,029.740,999.628,079.672,02
13.08.20259.630,699.685,159.546,79.548,15
14.08.20259.516,979.625,859.512,419.587,49
17.08.20259.627,099.650,249.561,849.635,65
18.08.20259.667,179.698,879.611,89.651,74
19.08.20259.650,339.826,039.627,199.803,49
20.08.20259.857,439.996,359.852,359.972,55
21.08.202510.004,6110.054,59.950,7110.033,94
24.08.202510.123,3710.167,8110.089,3510.112,37
25.08.202510.118,8510.232,4610.068,2310.164,04
26.08.202510.189,4310.189,4310.019,8710.019,87
27.08.202510.049,7410.128,8810.011,8110.028,93
28.08.202510.044,610.059,069.923,119.939,42
31.08.20259.954,899.983,669.889,29.928,5
01.09.20259.948,929.973,399.332,129.557,27
02.09.20259.554,389.554,389.298,949.410,13
03.09.20259.431,949.518,599.428,099.478,62
04.09.20259.524,129.601,069.392,679.394,86
07.09.20259.252,519.309,349.099,879.139,27
08.09.20259.147,499.273,629.097,569.178,81
09.09.20259.235,919.269,99.136,149.264,61
10.09.20259.251,249.404,99.072,89.087,17
11.09.20259.079,339.136,628.992,119.083,05
14.09.20259.069,899.661,538.999,759.656,47
15.09.20259.687,19.814,399.649,999.804,98
16.09.20259.804,899.854,059.770,179.785,79
17.09.20259.844,829.892,939.647,799.670,92
18.09.20259.698,279.922,839.683,239.920,71
21.09.202510.149,9310.151,110.072,2610.075,97
22.09.20259.975,110.054,559.922,049.955,25
23.09.20259.975,5110.036,879.763,369.981,34
24.09.202510.051,4310.074,619.930,619.997,49
25.09.20259.986,539.986,539.765,739.776,31
28.09.20259.735,899.830,069.688,549.688,54
29.09.20259.692,239.715,159.609,019.658,8
30.09.20259.633,579.893,229.553,29.852,61
01.10.20259.854,439.883,129.689,879.720,72
02.10.20259.754,089.758,919.484,999.501,01
05.10.20259.522,129.557,279.347,039.375,58
06.10.20259.378,519.471,149.353,879.427,59
07.10.20259.398,529.506,169.333,759.361,01
08.10.20259.456,269.457,89.285,869.324,81
09.10.20259.331,439.377,749.245,359.292,53
12.10.20259.174,59.263,439.115,429.146,9
13.10.20259.156,759.180,298.915,098.931,61
14.10.20258.969,829.087,158.901,639.053,2
15.10.20259.023,819.143,598.935,28.962,53
16.10.20258.930,98.943,558.678,68.808,97
19.10.20258.849,639.122,28.727,129.077,24
20.10.20259.087,459.121,579.013,969.060,49
21.10.20259.101,239.243,339.093,039.130,18
22.10.20259.153,699.257,839.141,459.199,15
23.10.20259.288,679.723,249.248,349.510,26
26.10.20259.493,999.511,649.393,249.420
27.10.20259.419,969.479,499.411,859.428
29.10.20259.461,829.483,689.357,59.375,29
30.10.20259.387,429.517,759.357,569.496,09
02.11.20259.537,869.646,79.528,89.558,55
03.11.20259.545,379.580,279.379,259.419,2
04.11.20259.426,259.507,949.362,699.467,36
05.11.20259.522,179.606,499.468,129.573,39
06.11.20259.580,289.583,469.376,839.434,11
09.11.20259.479,169.546,959.292,579.296,97
10.11.20259.319,429.366,128.937,979.123,63
11.11.20259.196,439.258,529.129,379.199,63
12.11.20259.230,779.273,689.147,419.186,23
13.11.20259.159,999.167,699.018,669.126,69
16.11.20259.185,679.305,069.137,069.234,85
17.11.20259.205,039.329,099.180,139.271,62
18.11.20259.309,729.470,359.298,489.443,72
19.11.20259.493,279.567,959.433,199.515,11
20.11.20259.471,849.481,139.358,529.457,62
23.11.20259.432,869.471,379.362,169.417,39
24.11.20259.456,119.545,479.386,949.415,56
25.11.20259.435,669.515,039.430,859.497,11
26.11.20259.553,649.600,279.512,129.524,18
27.11.20259.512,389.534,279.472,969.488,98
30.11.20259.486,639.701,629.457,399.695,13
01.12.20259.729,869.752,19.669,769.688,98
02.12.20259.679,529.758,799.579,269.596,86
03.12.20259.586,519.627,719.443,589.458,61
04.12.20259.461,519.547,759.455,19.525,38
07.12.20259.598,289.754,289.593,229.698,49
08.12.20259.716,829.736,499.654,199.732,69
09.12.20259.765,149.808,759.685,089.706,48
10.12.20259.737,859.806,859.709,219.743,93
11.12.20259.776,599.840,319.768,599.826,55
14.12.20259.862,839.978,639.845,969.967,21
15.12.20259.978,359.978,359.820,659.853,32
16.12.20259.840,269.857,429.754,549.796,7
17.12.20259.824,669.881,149.801,479.829,26
18.12.20259.837,429.857,819.795,729.834,97
21.12.20259.873,929.899,859.779,229.824,23
22.12.20259.817,789.881,879.784,419.798,41
23.12.20259.820,149.896,889.820,149.853,87
24.12.20259.889,119.930,819.842,979.842,97
25.12.20259.843,519.854,179.732,49.783,18
28.12.20259.797,39.807,849.664,869.664,86
29.12.20259.683,689.759,789.632,339.743,72
30.12.20259.768,939.8499.747,399.769,59