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 100 logosu
XU100
BIST 100
13:27:23
14729.53 ₺
-97.82 (%-0.66)
Önceki Kapanış: 14827.35·
Volatilite: 0.94
Düşük₺14251.51
Yüksek₺14827.35
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.68%
Önceki aya göre (MoM)
+7.81%
Yılbaşından bugüne (YTD)
+30.80%
Önceki yıla göre (YoY)
+60.17%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XU100: BIST 100 Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.022,6461
KAPANIŞ 1.020,2408

En Düşük

DÜŞÜK 846,55

En Yüksek

YÜKSEK 1.215,32
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.157,351.177,241.156,261.175,24
02.01.20181.177,391.183,951.157,81.160,52
03.01.20181.160,691.172,591.151,521.154,91
04.01.20181.161,591.171,851.159,511.166,38
07.01.20181.175,141.177,841.162,291.163,05
08.01.20181.163,111.166,471.149,421.150,23
09.01.20181.148,121.148,571.128,841.135,89
10.01.20181.143,291.147,191.130,581.147,19
11.01.20181.150,631.157,191.145,621.146,45
14.01.20181.142,861.154,531.121,591.121,59
15.01.20181.117,081.144,751.111,071.144,18
16.01.20181.144,31.166,31.137,061.165,93
17.01.20181.171,461.177,591.161,571.168,56
18.01.20181.167,241.170,651.149,261.151,47
21.01.20181.156,391.172,461.152,891.172,35
22.01.20181.178,441.189,561.174,951.184
23.01.20181.184,771.196,731.181,481.196,48
24.01.20181.196,771.203,21.185,871.186,04
25.01.20181.189,471.207,021.188,721.207,02
28.01.20181.213,411.215,321.193,981.208,45
29.01.20181.202,141.209,491.193,031.193,03
30.01.20181.196,721.203,611.192,361.195,29
31.01.20181.200,161.208,941.186,591.190,44
01.02.20181.193,341.195,851.177,931.181,19
04.02.20181.177,251.181,211.165,881.168,53
05.02.20181.142,971.158,931.138,761.154,57
06.02.20181.162,521.165,161.153,921.155,7
07.02.20181.158,751.160,551.138,921.142,64
08.02.20181.131,461.142,121.125,041.135,9
11.02.20181.145,931.154,151.145,241.148,22
12.02.20181.153,181.156,71.144,311.144,94
13.02.20181.153,291.156,071.132,491.134,55
14.02.20181.146,421.162,991.146,421.162,26
15.02.20181.168,231.175,181.159,61.165,11
18.02.20181.170,751.175,221.154,571.158,82
19.02.20181.162,871.169,271.132,681.134,33
20.02.20181.150,211.163,161.147,491.163,16
21.02.20181.161,381.169,931.154,091.168,41
22.02.20181.174,41.178,541.170,341.175,21
25.02.20181.182,951.189,131.182,211.187,92
26.02.20181.190,341.192,171.184,61.188,32
27.02.20181.184,281.192,451.183,141.189,51
28.02.20181.186,31.191,151.173,991.176,32
01.03.20181.173,231.175,91.162,651.168,59
04.03.20181.170,331.175,311.165,921.169,46
05.03.20181.175,741.177,21.166,691.167,1
06.03.20181.163,311.169,891.159,31.168,42
07.03.20181.169,621.173,961.165,21.165,67
08.03.20181.169,271.172,41.164,951.169,15
11.03.20181.177,041.187,871.177,041.184,11
12.03.20181.185,281.186,111.176,691.182,67
13.03.20181.183,221.189,781.174,091.175,93
14.03.20181.179,791.181,491.170,311.172,02
15.03.20181.176,111.178,531.168,291.172,16
18.03.20181.171,751.172,081.153,911.154,5
19.03.20181.160,331.167,281.150,831.164,32
20.03.20181.166,131.177,951.164,811.176,51
21.03.20181.183,751.185,91.170,721.171,1
22.03.20181.159,141.168,711.155,61.166,03
25.03.20181.171,261.175,51.163,491.164,2
26.03.20181.175,991.177,881.161,971.161,97
27.03.20181.156,871.160,251.138,591.141,29
28.03.20181.138,11.150,841.134,261.148,45
29.03.20181.155,341.158,721.146,961.149,3
01.04.20181.152,171.153,91.144,421.144,42
02.04.20181.142,91.149,241.140,21.145,94
03.04.20181.148,121.148,941.132,821.139,76
04.04.20181.143,031.153,191.140,321.149,48
05.04.20181.146,461.152,791.142,851.147,38
08.04.20181.154,261.154,651.125,111.131,56
09.04.20181.134,761.135,251.100,081.107,13
10.04.20181.102,941.115,351.066,241.092,53
11.04.20181.092,111.103,551.083,051.102,35
12.04.20181.107,151.107,931.089,811.096,04
15.04.20181.098,611.111,161.098,511.106,88
16.04.20181.114,521.116,211.080,011.087,45
17.04.20181.086,181.120,991.074,391.120,99
18.04.20181.121,121.124,071.115,971.121,22
19.04.20181.119,571.119,731.106,781.109,32
23.04.20181.106,31.108,511.097,871.100,59
24.04.20181.103,761.105,211.067,611.074,01
25.04.20181.078,921.082,251.062,781.070,15
26.04.20181.072,291.0821.066,71.076,14
29.04.20181.079,41.081,711.037,51.042,83
01.05.20181.048,151.053,321.029,341.047,26
02.05.20181.047,351.049,151.026,31.029,09
03.05.20181.027,941.034,261.015,491.025,99
06.05.20181.025,751.027,61.005,991.008,66
07.05.20181.013,551.015,37989,04993,64
08.05.2018987,271.016,47978,491.007,81
09.05.20181.012,371.023,81993,181.023,81
10.05.20181.024,681.028,771.012,331.018,52
13.05.20181.017,381.037,631.015,651.033,7
14.05.20181.022,651.030,271.012,211.015,4
15.05.20181.016,121.027,951.006,551.021,58
16.05.20181.026,111.027,141.015,611.018,69
17.05.20181.020,331.028,851.018,871.024,1
20.05.20181.021,671.033,181.018,931.022,58
21.05.20181.027,181.037,71.022,621.033,28
22.05.20181.028,061.034,91.014,21.018,92
23.05.20181.030,271.037,591.008,891.011,38
24.05.20181.017,861.033,491.013,221.032
27.05.20181.044,811.065,251.044,161.065,25
28.05.20181.059,31.059,31.042,871.051,13
29.05.20181.049,791.057,851.036,391.038,69
30.05.20181.042,641.043,751.005,81.006,52
31.05.20181.007,071.007,93979,91991,71
03.06.2018992,641.005,1989,38992,5
04.06.2018996999,09976,65978,23
05.06.2018982,7983,62951,26966,58
06.06.2018964,42987,95960,7986,24
07.06.2018981,91981,91956,25958,76
10.06.2018959,22971,87933,97966,61
11.06.2018964,74967,83949,51953,07
12.06.2018948,26956,09933,37935,05
13.06.2018932,96954,06927,51945,41
17.06.2018942,36942,36927,21930,43
18.06.2018925,98947,43922,89944,37
19.06.2018942,96952,47937,19945,52
20.06.2018945,9953,98943,24950,57
21.06.2018955,17961,87944,51958,52
24.06.2018992,56993,94933,65940,08
25.06.2018940,78951,01938,08944,08
26.06.2018944,33961,87942,93959,55
27.06.2018958,07969,93954,87962,27
28.06.2018968,27975962,3965,2
01.07.2018960,94972,67956,55967,73
02.07.2018970,28974,46964,5965,88
03.07.2018967,96974,55963,92972,3
04.07.2018975,6992,65975,6990,97
05.07.2018993,01998,06981,1987,34
08.07.2018995,961.008,08987,33992,53
09.07.2018976,51984,66958,51962,75
10.07.2018952,82952,82912,16912,89
11.07.2018917,29924,66881,69895,71
12.07.2018899,99910,21893,17898,98
15.07.2018906,83910,44891,66897,44
16.07.2018898,18916,38897,68916,3
17.07.2018917,22924,56904,21923,22
18.07.2018927,52932,96921,93930,03
19.07.2018932,69941,69927,87940,82
22.07.2018941,73960,36941,73953,05
23.07.2018955,24955,68917,23921,34
24.07.2018923,82957,64921,65953,69
25.07.2018957,76966,81935,37948,17
26.07.2018949,03959,77944,45955,85
29.07.2018953,4962,69949,21961,58
30.07.2018959,42972,32957,94969,52
31.07.2018971,22974,1962,45972,11
01.08.2018955,18955,18941,53945,43
02.08.2018944,83960,64944,83956,1
05.08.2018952,9955,01935,68941,74
06.08.2018945,85964,21943,69961,61
07.08.2018963,27972,6959,7969,74
08.08.2018956,62987,44954,09971,85
09.08.2018956,03978,1885,98949,4
12.08.2018938,7938,7884,33926,85
13.08.2018946,89952,99928,1934,19
14.08.2018950,41952,45901,32902,63
15.08.2018914,93915,69871,43871,43
16.08.2018866,02887,64846,55887,35
19.08.2018889,85904,76889,39901,86
26.08.2018909,21912,84899,99912,84
27.08.2018912,75939,75909,92938,67
28.08.2018933,17942,8927,6932,81
30.08.2018934,5936,58921,33927,23
02.09.2018922,91946,56922,06939,16
03.09.2018942,54945,89929,15931,89
04.09.2018931937,19923,71927,91
05.09.2018931,22941,66927,63927,63
06.09.2018931,71936,76925,39932,74
09.09.2018935,33936,63916,98916,98
10.09.2018918,74927,48914,5923,89
11.09.2018928,36935,53919,24922,27
12.09.2018922,58946,1912,06944,19
13.09.2018953,2962,99943,77947,6
16.09.2018944,77951,05937,9943,48
17.09.2018947,36953,75945,38948,87
18.09.2018954,8967,23952,72966,04
19.09.2018970,14973,88955,23961,21
20.09.2018965,99979,88965,99979,88
23.09.2018982,84995,62977,82995,47
24.09.20181.000,971.001,81986,36992,92
25.09.2018995,12997,73981,48991,49
26.09.2018990,841.006,38989,341.002,99
27.09.20181.004,271.004,73991,74999,57
30.09.20181.000,751.006,47985,37985,37
01.10.2018984,28987,14973,74981,61
02.10.2018982,05986,99969,45971,88
03.10.2018970,43970,72944,97944,97
04.10.2018943,55950,26931,69948,83
07.10.2018941,32962,32938,17960,87
08.10.2018964,51971955,37967,32
09.10.2018970,7971,69944,41944,41
10.10.2018939,25951,17934,8947,48
11.10.2018956,95971,69933,89966,57
14.10.2018973,47990,38973,47986,31
15.10.2018985,74992,24979,07984,66
16.10.2018992,23995,54980,7989,91
17.10.2018989,88991,73971,91974,54
18.10.2018978,2979,33963,35964,55
21.10.2018972,16974,06946,82946,82
22.10.2018940,8944,43923,45934,69
23.10.2018938,88941,59926,92926,92
24.10.2018922,72937,66919,58937,48
25.10.2018939,73940,36905,42905,42
29.10.2018908,84913,87885,64900
30.10.2018904,45919,27892,78902,01
31.10.2018902,54924,41899,5923,87
01.11.2018924,78945,71924,78941,23
04.11.2018945,24959,48938,13959,48
05.11.2018961,47962,82941,64947,28
06.11.2018946,48960,47942,62954,93
07.11.2018955,22956,42932,58935,06
08.11.2018932,98936,98921,27928,39
11.11.2018930,06936,95914,45914,45
12.11.2018915,32930,95912,98927,09
13.11.2018925,31936,91919,46932,87
14.11.2018935,23940,02926,95932,97
15.11.2018937,86943,08927,44936,16
18.11.2018935,68946,03935,68945,71
19.11.2018942,8943,92915,46916,86
20.11.2018920,22927,08915,59927,08
21.11.2018927,43929,4918,83926,29
22.11.2018925,82930,03920,29930,03
25.11.2018935,22944,36934,55939,62
26.11.2018939,05941,04930,43935,17
27.11.2018937,56946,73937,56940,71
28.11.2018949,63955,45948,27951,26
29.11.2018951,64954,16945,28954,16
02.12.2018963,67968,3949,74949,74
03.12.2018946,5955,5935,3938,8
04.12.2018930,48941,98928,48939,7
05.12.2018935,07938,67923,75928,27
06.12.2018935,21938,07931,49936,99
09.12.2018932,46934,54922,18922,27
10.12.2018924,5927,04916,1918,01
11.12.2018921,36923,27899,57900,51
12.12.2018905,19914,43904,32913,87
13.12.2018910,72912,01893,38905,29
16.12.2018905,96909,95899,33899,62
17.12.2018896,95910,74895,67910,74
18.12.2018913,16925,83910,88925,53
19.12.2018918,64924,25913,32918,54
20.12.2018917,78922,22909,16918,61
23.12.2018921,39924,36915,16915,27
24.12.2018909,8912,06904,7908,3
25.12.2018911,21913,94906,87910,02
26.12.2018917,93919,12907,63909,75
27.12.2018911,74914,95901,07904,35
30.12.2018906,75913,38903,24912,7