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
13:29:30
14727.8 ₺
-99.55 (%-0.67)
Önceki Kapanış: 14827.35·
Volatilite: 0.94
Düşük₺14251.51
Yüksek₺14827.35
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.66%
Önceki aya göre (MoM)
+7.80%
Yılbaşından bugüne (YTD)
+30.78%
Önceki yıla göre (YoY)
+60.15%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XU100: BIST 100 Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 994,9488
KAPANIŞ 993,9343

En Düşük

DÜŞÜK 835,35

En Yüksek

YÜKSEK 1.153,12
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2019909,86909,86886,5888,65
02.01.2019883,76895,45873,99873,99
03.01.2019878,94891,21878,94888,31
06.01.2019894,45902,28892,81899,51
07.01.2019902,48907,76893,62906,97
08.01.2019910,32914,19905,91911,57
09.01.2019912,26918,46906,95911,96
10.01.2019915,03920,28912,63916,87
13.01.2019908,25920,54903,88920,54
14.01.2019926,28933,03924,78931,73
15.01.2019933,65954,41930,23954,11
16.01.2019955973,55951,61968,17
17.01.2019971,93986,62970,46984,55
20.01.2019986,27998,29976,35979,55
21.01.2019979,91996,77978,56996,77
22.01.2019997,381.004,88990,61.001,41
23.01.20191.004,541.017,741.003,151.017,74
24.01.20191.021,231.023,21.0121.018,01
27.01.20191.018,231.028,071.012,41.012,9
28.01.20191.013,591.040,981.010,771.040,98
29.01.20191.041,541.047,931.035,51.041,89
30.01.20191.054,781.059,31.034,091.040,74
31.01.20191.040,611.043,721.026,481.029,37
03.02.20191.030,781.035,541.019,891.022,55
04.02.20191.027,651.038,521.017,561.024,48
05.02.20191.028,991.030,891.016,21.025,84
06.02.20191.027,531.029,371.019,451.027,84
07.02.20191.024,951.027,421.021,191.024,52
10.02.20191.032,881.046,571.032,81.043,95
11.02.20191.046,531.049,771.033,651.037,62
12.02.20191.043,391.044,551.016,461.016,46
13.02.20191.019,241.026,171.007,51.021,3
14.02.20191.020,711.029,781.011,871.027,15
17.02.20191.028,671.031,311.017,291.017,29
18.02.20191.018,451.019,791.007,131.017,42
19.02.20191.019,91.025,431.016,181.019,71
20.02.20191.020,341.028,931.016,951.024,94
21.02.20191.028,41.034,681.026,121.031,86
24.02.20191.038,751.051,461.038,751.043,3
25.02.20191.042,611.050,821.039,421.050,82
26.02.20191.051,171.052,691.041,171.041,41
27.02.20191.042,481.050,71.041,281.045,3
28.02.20191.046,91.048,331.029,571.032,67
03.03.20191.035,641.046,171.034,751.041,93
04.03.20191.039,341.048,321.034,61.037,31
05.03.20191.040,261.048,671.033,651.034,53
06.03.20191.038,541.041,941.022,641.022,83
07.03.20191.023,371.024,641.008,741.015,38
10.03.20191.018,871.023,431.006,521.008,5
11.03.20191.014,651.020,691.009,191.017,21
12.03.20191.018,211.025,321.011,431.021,97
13.03.20191.022,981.027,861.020,11.024,32
14.03.20191.028,911.033,81.026,441.033,04
17.03.20191.037,851.048,831.037,851.045,95
18.03.20191.046,641.059,291.041,541.048,62
19.03.20191.048,071.050,991.031,811.033,1
20.03.20191.038,361.042,481.025,341.034,08
21.03.20191.036,531.037,56996,52998,35
24.03.20191.000,271.003,82983,67993,26
25.03.2019999,91.002,6971,54973,79
26.03.2019978,21979,98905,24918,55
27.03.2019911,82937,44907,77921,2
28.03.2019924,99942,47919,04937,84
31.03.2019939,08951,18918,64941,01
01.04.2019936,35953,52931,32935,33
02.04.2019941,59948,91940,41944,41
03.04.2019944,78983,37942,97983,37
04.04.2019989,63992,14974,22987,83
07.04.2019989,79990,77967,36969,78
08.04.2019979,57987,48974,97981,35
09.04.2019984,05984,56969,12970,15
10.04.2019972,27975,31960,22960,73
11.04.2019957,22961,68950,28959,77
14.04.2019957,6965,31951,92951,92
15.04.2019956,77971,02956,77968,09
16.04.2019973,47986,62972,98982,03
17.04.2019979,12979,12966,24968,86
18.04.2019970,82972,93967,37968,61
21.04.2019963,9964,52958,99959,53
23.04.2019958,21965,37958,21961,42
24.04.2019963,51964,57938,92944,99
25.04.2019948,87951,45940,46947,83
28.04.2019950,4951,14942,37945,35
29.04.2019947,36957,3947,36954,16
01.05.2019957,3960,5939,2941,79
02.05.2019942,45943,96934,76939,46
05.05.2019930,26930,76915,41929,82
06.05.2019908,01919,27906,98914,82
07.05.2019907,68916,01897,34902,72
08.05.2019903,12906,97886,48886,86
09.05.2019894,8898,56883,16885,33
12.05.2019886,29887,41854,47862,83
13.05.2019866,15880,23860,44880,23
14.05.2019880,7881,16860,43873,8
15.05.2019876,64885,3870,88872,04
16.05.2019869,45875,19865,52867,96
19.05.2019868,95871,16865,21867,71
20.05.2019869,43871,54849,77853,1
21.05.2019850,42855,8836,75836,75
22.05.2019835,35847,12835,35845,96
23.05.2019849,89864,96849,86860,72
26.05.2019865,06869,45853,1855,45
27.05.2019861877,29861867,78
28.05.2019869,33877,69865,59871,86
29.05.2019880,32900,12880,32900,12
30.05.2019898,25905,9889,75905,9
02.06.2019903,36908,67898,2903,46
06.06.2019905,66938,09902,96938,09
09.06.2019937,62944,48930,14941,03
10.06.2019943,4945,89926,54928,26
11.06.2019927,37936,14924,02926,06
12.06.2019921,73921,73905,01905,01
13.06.2019908,43913,23900,24907,87
16.06.2019904,76925,65903,92922,5
17.06.2019923,1942,52920,83942,19
18.06.2019940,07947,74933,17942,44
19.06.2019952,27959,55940,38941,58
20.06.2019940,34943,78930,25940,22
23.06.2019960,39962,12948,98951,82
24.06.2019950,66959,94946,19954,21
25.06.2019955,34958,48945,19948,31
26.06.2019952,56959,9952,56955,73
27.06.2019958,21966,5955,32964,85
30.06.2019986,63999,71983,74997,36
01.07.2019998,181.003,42991,791.002,01
02.07.20191.004,531.005,01991,43993,63
03.07.2019997,311.000,09985,27993,82
04.07.2019994,281.004,47992,62996,35
07.07.2019981,06991978,91986,95
08.07.2019987,25991,15967,84968,11
09.07.2019968,41986,99962,71985,85
10.07.2019994,28997,26989,33994,06
11.07.2019994,61998,71968,55970,98
15.07.2019978,6987,53976,34980,28
16.07.2019984,22999,2980,39998,06
17.07.2019997,171.018,45993,881.015,66
18.07.20191.023,821.028,821.016,651.018,49
21.07.20191.018,121.021,471.008,471.010,89
22.07.20191.012,241.029,171.010,871.025,56
23.07.20191.028,11.034,571.017,691.034,57
24.07.20191.036,761.041,541.016,051.020,45
25.07.20191.022,721.032,591.015,461.028,37
28.07.20191.031,471.035,261.025,241.033,73
29.07.20191.035,191.035,531.019,71.026,86
30.07.20191.030,591.030,661.015,41.020,82
31.07.20191.013,421.021,831.010,931.019
01.08.20191.015,081.017,07996,3996,79
04.08.2019994,07999,81985,04986,73
05.08.2019989,841.000,58988,23995,84
06.08.20191.000,291.001,78977,23980,56
07.08.2019991,25993,32978,52992,08
08.08.2019992,89998,75987,78994,05
14.08.2019985,04985,31965,08965,79
15.08.2019971,99975,72957,31957,34
18.08.2019965,01967,32950,99952,86
19.08.2019954,62965,83953,14960,32
20.08.2019961,64964,53952,62955,22
21.08.2019957,3961,17943,49953,94
22.08.2019956,88974,04952,71971,49
25.08.2019956,49974,48956,49971,01
26.08.2019973,51973,51959,18960,3
27.08.2019964,93965,97952,91959,08
28.08.2019961,3972,57957,82967,18
01.09.2019967,38986,31967,38983,43
02.09.2019983,13994,75979,57988,26
03.09.2019996,571.002,41992,891.000,77
04.09.20191.006,181.008,77998,151.002,78
05.09.20191.001,661.004,02989,36989,87
08.09.2019998,371.011,65998,371.006,05
09.09.20191.006,141.014,11.003,361.012,13
10.09.20191.015,981.021,881.013,531.019,22
11.09.20191.023,121.030,091.017,461.024,47
12.09.20191.027,071.032,581.023,091.030,72
15.09.20191.025,521.033,211.022,461.025,9
16.09.20191.026,591.026,631.009,771.014,47
17.09.20191.014,711.020,951.0061.019,3
18.09.20191.020,971.021,421.000,311.003,39
19.09.20191.006,411.009,64999,331.002,37
22.09.20191.004,451.007,16995,831.000,21
23.09.20191.013,751.022,361.013,751.018,47
24.09.20191.016,961.026,181.015,561.026,18
25.09.20191.029,141.031,21.019,141.019,4
26.09.20191.022,111.052,421.022,111.051,52
29.09.20191.0571.058,341.049,721.050,33
30.09.20191.052,751.052,971.031,891.038,77
01.10.20191.038,321.044,461.031,841.035,09
02.10.20191.038,851.047,681.020,621.027,84
03.10.20191.031,771.038,751.028,241.034,64
06.10.20191.032,941.051,761.025,721.029,93
07.10.20191.022,71.028,171.006,561.018,59
08.10.20191.021,471.026,03996,23996,49
09.10.2019999,581.002,6975,11987,8
10.10.2019992,32997,83987,76990,28
13.10.2019979,8980,74933,82939,81
14.10.2019955,93958,73947,9952,58
15.10.2019935,15943,91930,94941,37
16.10.2019941,34950,9930,32948,96
17.10.2019984,06987,31980,02984,15
20.10.2019985,26985,26971,72973,24
21.10.2019975,31983,67972,68978,86
22.10.2019987,99998,51986,37997,85
23.10.20191.004,471.012,391.000,521.003,46
24.10.20191.002,721.006,731.000,431.002,16
27.10.20191.003,851.005,42998,38998,38
29.10.2019989,21996,66985,04986,92
30.10.2019989,2992,01981,72984,69
31.10.2019986,9988,14976,79984,63
03.11.2019992,671.004,41991,441.000,88
04.11.20191.001,471.006,94998,481.005,25
05.11.20191.006,721.015,991.003,681.011,44
06.11.20191.018,121.035,441.018,121.035,44
07.11.20191.034,461.040,181.030,211.031,53
10.11.20191.029,221.038,411.023,691.031,18
11.11.20191.034,521.044,281.034,521.039,72
12.11.20191.040,51.050,251.036,821.048,28
13.11.20191.043,071.051,651.033,091.037,81
14.11.20191.044,751.055,181.044,091.053,8
17.11.20191.059,021.072,221.059,021.068,46
18.11.20191.071,971.077,71.066,341.075,29
19.11.20191.073,41.081,421.066,541.067,85
20.11.20191.068,031.073,071.063,151.068,05
21.11.20191.071,091.074,951.060,21.065,88
24.11.20191.071,931.078,461.052,221.053,82
25.11.20191.055,681.061,621.047,181.059,83
26.11.20191.059,361.064,311.053,951.058,44
27.11.20191.060,851.072,131.060,161.071,26
28.11.20191.0731.076,71.065,641.069,04
01.12.20191.073,51.082,11.073,181.080,04
02.12.20191.078,731.087,771.067,91.067,9
03.12.20191.072,541.077,951.067,021.077,01
04.12.20191.082,61.090,321.081,511.086,59
05.12.20191.090,091.093,151.083,521.088,69
08.12.20191.088,961.091,251.081,391.087,86
09.12.20191.089,121.093,781.076,181.080,11
10.12.20191.080,311.082,181.074,651.079,22
11.12.20191.085,561.101,151.085,561.101,15
12.12.20191.110,111.119,11.100,181.104,77
15.12.20191.106,741.114,431.102,341.111,26
16.12.20191.114,951.119,561.109,371.110,74
17.12.20191.105,631.108,481.101,061.105,75
18.12.20191.108,531.112,741.104,861.105,99
19.12.20191.110,411.116,361.108,591.111,77
22.12.20191.114,791.121,781.112,661.121,75
23.12.20191.128,41.133,951.127,831.131,53
24.12.20191.133,971.135,851.130,631.133,29
25.12.20191.135,141.145,351.131,661.136,53
26.12.20191.140,361.142,911.133,811.136,84
29.12.20191.140,571.149,621.140,571.147,54
30.12.20191.150,721.153,121.144,191.144,25