XU100
BIST 100
18:10:10
14514.82 ₺
+118.28 (%+0.82)
Önceki Kapanış: 14396.54·
Volatilite: 1.51
Düşük₺14383.45
Yüksek₺14601.01
Piyasa Verileri
Önceki haftaya göre (WoW)
+2.42%
Önceki aya göre (MoM)
+7.85%
Yılbaşından bugüne (YTD)
+28.89%
Önceki yıla göre (YoY)
+27.63%
XU100: BIST 100 Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.077,0984
KAPANIŞ 1.075,905
En Düşük
DÜŞÜK 992,1
En Yüksek
YÜKSEK 1.158,4
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 1.087,27 | 1.092,48 | 1.086,45 | 1.089,53 |
| 23.08.2017 | 1.091,88 | 1.101,33 | 1.090,28 | 1.091,54 |
| 24.08.2017 | 1.092,24 | 1.102,3 | 1.090,61 | 1.097,55 |
| 27.08.2017 | 1.101,75 | 1.105,31 | 1.099,31 | 1.103,4 |
| 28.08.2017 | 1.102,25 | 1.104,23 | 1.094,45 | 1.104,23 |
| 30.08.2017 | 1.104,82 | 1.105,18 | 1.099,54 | 1.100,1 |
| 04.09.2017 | 1.103,49 | 1.104,4 | 1.087,36 | 1.088,73 |
| 05.09.2017 | 1.089,65 | 1.098,73 | 1.086,37 | 1.096,12 |
| 06.09.2017 | 1.096,12 | 1.101,04 | 1.091,58 | 1.097,43 |
| 07.09.2017 | 1.098,5 | 1.099,97 | 1.081,17 | 1.084,52 |
| 10.09.2017 | 1.090,29 | 1.098,65 | 1.089,58 | 1.094,58 |
| 11.09.2017 | 1.095,73 | 1.097,35 | 1.086,91 | 1.091,3 |
| 12.09.2017 | 1.091,49 | 1.095,02 | 1.081,56 | 1.081,56 |
| 13.09.2017 | 1.082,65 | 1.087,93 | 1.074,49 | 1.082,44 |
| 14.09.2017 | 1.083,43 | 1.085,35 | 1.077,42 | 1.077,42 |
| 17.09.2017 | 1.080,17 | 1.080,74 | 1.065,35 | 1.065,35 |
| 18.09.2017 | 1.065,11 | 1.067,33 | 1.046,2 | 1.049,18 |
| 19.09.2017 | 1.052,92 | 1.055,93 | 1.045,79 | 1.053,24 |
| 20.09.2017 | 1.050,01 | 1.054,26 | 1.038,37 | 1.040,01 |
| 21.09.2017 | 1.044,59 | 1.047,14 | 1.034,12 | 1.041,23 |
| 24.09.2017 | 1.036,77 | 1.036,77 | 1.017,52 | 1.022,7 |
| 25.09.2017 | 1.028,49 | 1.041,37 | 1.024,09 | 1.039,29 |
| 26.09.2017 | 1.039,33 | 1.040,36 | 1.012,18 | 1.012,18 |
| 27.09.2017 | 1.011,5 | 1.029,37 | 1.009,87 | 1.026,51 |
| 28.09.2017 | 1.030,39 | 1.033,2 | 1.022,43 | 1.029,08 |
| 01.10.2017 | 1.029,34 | 1.040,63 | 1.028,83 | 1.039,31 |
| 02.10.2017 | 1.039,98 | 1.044,88 | 1.034,22 | 1.039,08 |
| 03.10.2017 | 1.042,75 | 1.049,12 | 1.040,95 | 1.045,48 |
| 04.10.2017 | 1.047,96 | 1.050,48 | 1.042,04 | 1.043,34 |
| 05.10.2017 | 1.041,78 | 1.042,38 | 1.035,44 | 1.041,37 |
| 08.10.2017 | 1.003,24 | 1.012,98 | 992,1 | 1.012,98 |
| 09.10.2017 | 1.024,94 | 1.035,76 | 1.021,98 | 1.033,94 |
| 10.10.2017 | 1.031,45 | 1.047,36 | 1.027,87 | 1.038,16 |
| 11.10.2017 | 1.050,45 | 1.059,32 | 1.045,86 | 1.059,32 |
| 12.10.2017 | 1.060,99 | 1.065,99 | 1.053,4 | 1.062,26 |
| 15.10.2017 | 1.065,55 | 1.070,1 | 1.060,88 | 1.064,74 |
| 16.10.2017 | 1.066,68 | 1.076,78 | 1.065,71 | 1.069,91 |
| 17.10.2017 | 1.074,85 | 1.075,79 | 1.067,31 | 1.069,26 |
| 18.10.2017 | 1.074,04 | 1.084,56 | 1.072,33 | 1.084,34 |
| 19.10.2017 | 1.087,6 | 1.092,73 | 1.079,18 | 1.084,89 |
| 22.10.2017 | 1.081,67 | 1.081,67 | 1.073,03 | 1.073,03 |
| 23.10.2017 | 1.076,03 | 1.079,95 | 1.071,34 | 1.072,06 |
| 24.10.2017 | 1.075,6 | 1.084,86 | 1.075,6 | 1.083,55 |
| 25.10.2017 | 1.082,93 | 1.088,47 | 1.073,35 | 1.073,35 |
| 26.10.2017 | 1.070,96 | 1.080,76 | 1.069,32 | 1.078,84 |
| 29.10.2017 | 1.087,82 | 1.090,75 | 1.082,94 | 1.084,67 |
| 30.10.2017 | 1.087,22 | 1.101,43 | 1.084,93 | 1.101,43 |
| 31.10.2017 | 1.105,13 | 1.135,02 | 1.102,26 | 1.130,24 |
| 01.11.2017 | 1.142,58 | 1.145,4 | 1.126,1 | 1.129,95 |
| 02.11.2017 | 1.130,7 | 1.134,89 | 1.105,76 | 1.112,93 |
| 05.11.2017 | 1.119,14 | 1.150,93 | 1.117,67 | 1.141,66 |
| 06.11.2017 | 1.144,42 | 1.146,65 | 1.122,72 | 1.122,72 |
| 07.11.2017 | 1.128,48 | 1.130,18 | 1.107,59 | 1.118,95 |
| 08.11.2017 | 1.122,1 | 1.124,98 | 1.099,19 | 1.102,46 |
| 09.11.2017 | 1.104,73 | 1.106,62 | 1.087,13 | 1.089,49 |
| 12.11.2017 | 1.096,38 | 1.098,89 | 1.080,11 | 1.088,6 |
| 13.11.2017 | 1.089,52 | 1.106,87 | 1.081,6 | 1.101,48 |
| 14.11.2017 | 1.099,98 | 1.107,05 | 1.077,1 | 1.077,17 |
| 15.11.2017 | 1.080,29 | 1.089,28 | 1.068,15 | 1.069,77 |
| 16.11.2017 | 1.074,68 | 1.076,86 | 1.056,24 | 1.062,39 |
| 19.11.2017 | 1.063,99 | 1.063,99 | 1.036,01 | 1.039,12 |
| 20.11.2017 | 1.031,46 | 1.054,4 | 1.030,16 | 1.052,68 |
| 21.11.2017 | 1.053,57 | 1.061,45 | 1.036,77 | 1.059,64 |
| 22.11.2017 | 1.063,82 | 1.069,47 | 1.046,57 | 1.050,26 |
| 23.11.2017 | 1.047,21 | 1.052,91 | 1.043,05 | 1.045,39 |
| 26.11.2017 | 1.047,87 | 1.055,58 | 1.040,67 | 1.047,6 |
| 27.11.2017 | 1.046,87 | 1.061,81 | 1.020,68 | 1.020,68 |
| 28.11.2017 | 1.022,91 | 1.030,9 | 1.014,91 | 1.023,42 |
| 29.11.2017 | 1.029,95 | 1.042,61 | 1.025,91 | 1.039,84 |
| 30.11.2017 | 1.039,11 | 1.042,1 | 1.030,95 | 1.035,59 |
| 03.12.2017 | 1.033,51 | 1.052,75 | 1.033,51 | 1.052,15 |
| 04.12.2017 | 1.058,89 | 1.067,66 | 1.052,21 | 1.062,6 |
| 05.12.2017 | 1.064,32 | 1.067,25 | 1.050,79 | 1.053,04 |
| 06.12.2017 | 1.055,81 | 1.067,86 | 1.051,6 | 1.064,48 |
| 07.12.2017 | 1.068,19 | 1.081,82 | 1.066,25 | 1.079,21 |
| 10.12.2017 | 1.087,89 | 1.093,42 | 1.084,58 | 1.091,56 |
| 11.12.2017 | 1.090,85 | 1.094,64 | 1.082,67 | 1.090,5 |
| 12.12.2017 | 1.092,81 | 1.095,93 | 1.078,52 | 1.081,53 |
| 13.12.2017 | 1.089,71 | 1.099,58 | 1.080,45 | 1.096,66 |
| 14.12.2017 | 1.095,78 | 1.100,51 | 1.089,27 | 1.093,3 |
| 17.12.2017 | 1.098,12 | 1.108,37 | 1.097,86 | 1.102,48 |
| 18.12.2017 | 1.104,89 | 1.111,67 | 1.101,77 | 1.101,77 |
| 19.12.2017 | 1.102,34 | 1.107,86 | 1.096,28 | 1.104,55 |
| 20.12.2017 | 1.108,05 | 1.118,61 | 1.107,85 | 1.112,72 |
| 21.12.2017 | 1.118,94 | 1.121,57 | 1.110,06 | 1.110,99 |
| 24.12.2017 | 1.117,05 | 1.120,05 | 1.113,91 | 1.117,65 |
| 25.12.2017 | 1.121,31 | 1.122,61 | 1.116,65 | 1.120,07 |
| 26.12.2017 | 1.118,62 | 1.122,26 | 1.114,46 | 1.121,5 |
| 27.12.2017 | 1.125,14 | 1.145,42 | 1.125,14 | 1.144,8 |
| 28.12.2017 | 1.147,08 | 1.158,4 | 1.143,78 | 1.153,33 |