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
13:29:38
14728.31 ₺
-99.04 (%-0.67)
Önceki Kapanış: 14827.35·
Volatilite: 0.94
Düşük₺14251.51
Yüksek₺14827.35
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.67%
Önceki aya göre (MoM)
+7.80%
Yılbaşından bugüne (YTD)
+30.78%
Önceki yıla göre (YoY)
+60.16%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XU100: BIST 100 Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.138,0202
KAPANIŞ 1.136,9732

En Düşük

DÜŞÜK 819,36

En Yüksek

YÜKSEK 1.484,37
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.149,031.159,321.145,661.159,32
02.01.20201.151,431.155,711.126,171.136,84
05.01.20201.125,321.129,731.112,121.114,13
06.01.20201.125,941.133,871.123,481.126
07.01.20201.109,611.133,421.107,461.128,76
08.01.20201.152,361.181,451.152,361.179,9
09.01.20201.182,511.191,41.177,011.186,64
12.01.20201.195,951.2091.195,951.202,49
13.01.20201.203,931.215,041.195,751.214,23
14.01.20201.212,331.218,041.204,421.209,39
15.01.20201.213,781.224,821.207,631.210,01
16.01.20201.216,191.218,741.205,971.214,75
19.01.20201.218,791.229,261.218,791.226,2
20.01.20201.218,871.238,041.215,041.235,56
21.01.20201.242,161.245,371.223,691.227,47
22.01.20201.223,921.234,571.221,881.225,4
23.01.20201.236,941.239,361.207,611.221,42
26.01.20201.207,121.216,741.2001.201,5
27.01.20201.208,161.211,091.194,031.198,02
28.01.20201.205,861.207,411.195,061.196,89
29.01.20201.192,311.198,721.182,561.198,5
30.01.20201.200,961.203,181.191,41.191,4
02.02.20201.194,371.197,841.187,621.192,43
03.02.20201.204,761.222,21.201,591.221,36
04.02.20201.224,171.236,291.219,061.223,21
05.02.20201.227,121.238,451.219,921.222,84
06.02.20201.224,761.228,121.209,131.210,15
09.02.20201.204,591.211,91.166,481.183,42
10.02.20201.195,051.200,781.174,511.197,98
11.02.20201.199,41.213,71.192,291.200,49
12.02.20201.2001.208,121.194,721.205,41
13.02.20201.210,821.215,811.200,491.201,51
16.02.20201.209,821.212,421.205,611.207,92
17.02.20201.204,511.204,511.191,451.195,74
18.02.20201.200,361.204,651.185,711.191,96
19.02.20201.192,891.193,51.149,211.156,42
20.02.20201.150,891.174,151.144,531.168,29
23.02.20201.149,841.149,841.134,631.147,89
24.02.20201.156,261.159,921.138,51.143,65
25.02.20201.142,821.153,531.131,471.151,71
26.02.20201.139,761.144,641.104,181.104,18
27.02.2020993,321.077,6993,321.059,94
01.03.20201.083,791.094,051.064,251.073,1
02.03.20201.089,971.112,071.088,811.112,07
03.03.20201.109,591.128,991.106,781.107,85
04.03.20201.125,051.131,071.114,031.118,15
05.03.20201.116,541.123,451.087,751.096,01
08.03.20201.065,41.065,851.019,951.035,24
09.03.20201.060,211.068,571.010,221.010,63
10.03.20201.004,161.028,39988,061.009,66
11.03.2020984,48990,27928,54936,39
12.03.2020936,58988,56916,44956,05
15.03.2020922,64922,64868,53878,88
16.03.2020889,23889,49819,36867,78
17.03.2020847,77878,25843,03855,77
18.03.2020849,4868,79840,72851,95
19.03.2020872,17880,93850,05857,96
22.03.2020830,44865,87825,28842,46
23.03.2020875,71896,38870,5892,86
24.03.2020905,19919,59881,23890,63
25.03.2020889,6918,07884,81915,28
26.03.2020918,34922,99881,25881,25
29.03.2020879,37888,12868,15880,59
30.03.2020892,79902,69886,42896,44
31.03.2020882,86903,99878,89890,85
01.04.2020897,48904,09880,82895,11
02.04.2020896,14899,69890,43895,53
05.04.2020909,89921,58906,31920,71
06.04.2020931,74947,79923,82923,82
07.04.2020924,82932,75918,03932,25
08.04.2020942,75958,34936,29958,34
09.04.2020962,01974,83953,52964,71
12.04.2020954,63973,12950,19963,99
13.04.2020974,91986,3972,73985,5
14.04.2020989,45990,44946,02958,55
15.04.2020967,06970,65953,3962,49
16.04.2020982,87987,59976,01981,8
19.04.2020986,62992,67980,68989,46
20.04.2020983,68985,03972,76976,19
21.04.2020981,29989,62978,97981,71
23.04.2020984,49994,97979,29987,59
26.04.20201.000,861.013,611.000,861.012,67
27.04.20201.015,431.019,181.006,211.007,07
28.04.20201.012,131.017,431.005,791.015,95
29.04.20201.019,961.023,28993,61.011,1
03.05.20201.002,541.002,54983,06988,42
04.05.2020996,34997,91978,8987,38
05.05.2020988,86992,8980,69985,71
06.05.2020985,8992,73978983,99
07.05.2020989,03995,14976,72978,45
10.05.2020984,2986,41977,92977,92
11.05.2020979,26997,08977,4996,16
12.05.2020997,051.008,65994,431.001,59
13.05.20201.000,081.003,81984,94991,93
14.05.2020996,781.008,13996,78997,68
17.05.20201.008,971.022,251.008,971.019,83
19.05.20201.024,921.029,981.019,681.021,58
20.05.20201.022,241.032,271.021,491.026,49
21.05.20201.024,541.033,071.020,141.030,24
26.05.20201.037,981.054,951.037,981.049,54
27.05.20201.055,561.062,921.045,351.053,6
28.05.20201.051,831.056,691.046,711.055,2
31.05.20201.064,811.073,721.063,571.072,66
01.06.20201.077,881.084,841.070,991.080,97
02.06.20201.089,261.092,311.083,271.091,11
03.06.20201.093,841.098,531.087,791.095,37
04.06.20201.101,431.106,021.095,461.100,22
07.06.20201.103,321.110,431.092,481.096,37
08.06.20201.099,451.103,31.084,561.092,37
09.06.20201.0961.104,11.093,921.097,79
10.06.20201.093,741.101,581.087,451.091,55
11.06.20201.084,851.101,271.078,331.098,35
14.06.20201.093,931.100,671.087,161.095,56
15.06.20201.108,151.118,751.107,061.109,4
16.06.20201.112,811.116,151.104,141.109,4
17.06.20201.111,171.126,761.111,171.124,95
18.06.20201.135,611.143,381.128,581.136,12
21.06.20201.147,011.154,471.142,671.151,9
22.06.20201.156,171.162,791.150,61.153,39
23.06.20201.153,691.156,271.143,331.144,49
24.06.20201.143,921.149,751.134,21.141,39
25.06.20201.151,171.153,551.143,891.146,68
28.06.20201.147,761.160,151.144,321.158,43
29.06.20201.164,261.169,711.161,471.165,25
30.06.20201.171,681.173,581.151,231.153,15
01.07.20201.158,441.171,781.157,461.169,08
02.07.20201.173,161.173,911.153,121.157,48
05.07.20201.166,741.185,121.166,741.184,85
06.07.20201.187,921.197,451.170,751.193,39
07.07.20201.196,031.202,031.185,771.187,13
08.07.20201.193,491.196,861.156,341.157,94
09.07.20201.154,511.154,511.128,291.148,09
12.07.20201.162,621.183,991.161,261.183,99
13.07.20201.181,141.186,581.170,021.177,41
15.07.20201.187,351.194,511.186,851.188,08
16.07.20201.188,651.191,611.183,611.187,86
19.07.20201.188,441.197,471.185,831.192,81
20.07.20201.201,711.205,861.171,61.180,42
21.07.20201.188,161.193,721.175,361.180,8
22.07.20201.187,141.196,721.185,851.190,31
23.07.20201.185,011.192,021.182,211.192,02
26.07.20201.199,571.203,421.194,351.195,67
27.07.20201.197,11.198,161.152,71.152,7
28.07.20201.156,041.159,741.120,961.135,55
29.07.20201.137,171.137,171.124,61.126,9
03.08.20201.140,391.143,261.064,911.087,16
04.08.20201.095,291.100,561.066,131.091,8
05.08.20201.090,611.093,681.033,821.034,4
06.08.20201.030,331.062,07985,381.060,59
09.08.20201.055,581.078,941.0391.075,52
10.08.20201.082,241.112,441.082,241.110,05
11.08.20201.114,91.119,291.096,461.114,18
12.08.20201.119,481.125,921.095,841.100,26
13.08.20201.093,521.096,181.077,321.083,83
16.08.20201.085,521.090,161.077,291.086,2
17.08.20201.087,751.100,591.084,471.092,46
18.08.20201.099,411.125,81.099,411.124,71
19.08.20201.124,971.131,71.113,931.126,8
20.08.20201.132,91.141,321.106,711.109,88
23.08.20201.111,211.118,111.106,231.108,44
24.08.20201.114,051.118,241.083,141.092,16
25.08.20201.090,11.104,651.085,991.099,02
26.08.20201.107,551.111,61.102,011.108,93
27.08.20201.112,881.113,551.094,841.100,55
30.08.20201.101,781.102,381.076,071.078,61
31.08.20201.081,661.086,291.064,421.085,19
01.09.20201.086,091.091,31.079,831.083,91
02.09.20201.085,881.091,111.074,341.076,34
03.09.20201.075,571.090,031.072,81.086,32
06.09.20201.089,541.097,771.089,541.096,81
07.09.20201.101,561.102,81.085,231.089,6
08.09.20201.089,391.099,811.087,491.099,68
09.09.20201.101,011.105,981.093,581.099,06
10.09.20201.100,751.104,761.096,791.102,7
13.09.20201.105,311.110,341.103,411.107,29
14.09.20201.110,551.118,71.096,651.111,24
15.09.20201.113,541.116,571.104,691.107,11
16.09.20201.105,741.110,661.100,271.110,66
17.09.20201.112,681.115,821.109,571.111,96
20.09.20201.111,821.115,141.085,731.087,03
21.09.20201.088,671.097,511.084,931.096,16
22.09.20201.101,041.109,811.098,821.102,65
23.09.20201.098,881.120,731.097,011.119,56
24.09.20201.129,031.135,071.123,761.124,17
27.09.20201.124,681.130,681.116,341.121,17
28.09.20201.123,651.132,271.112,391.123,25
29.09.20201.128,961.146,731.128,961.145,24
30.09.20201.150,071.155,381.142,771.143,51
01.10.20201.138,911.150,351.137,551.145,03
04.10.20201.150,791.161,031.150,791.160,71
05.10.20201.165,121.170,481.153,711.153,71
06.10.20201.150,11.156,881.147,431.152,41
07.10.20201.156,741.159,411.143,331.150,49
08.10.20201.152,781.166,51.150,971.165,7
11.10.20201.169,161.181,571.169,121.178,35
12.10.20201.180,981.181,571.170,791.174,7
13.10.20201.177,081.189,661.172,591.189,29
14.10.20201.188,411.191,521.175,21.180,43
15.10.20201.184,971.193,831.183,081.192,73
18.10.20201.195,461.209,471.195,461.205,37
19.10.20201.208,241.213,651.202,351.210,41
20.10.20201.220,881.222,951.209,311.211,51
21.10.20201.213,641.216,031.196,581.198,32
22.10.20201.200,381.204,551.179,461.190,63
25.10.20201.183,611.183,611.141,581.144,45
26.10.20201.143,891.157,871.133,731.152,63
27.10.20201.150,11.152,611.126,991.126,99
29.10.20201.120,851.120,851.095,721.112,37
01.11.20201.119,721.143,451.117,681.133,59
02.11.20201.138,61.155,961.122,641.150,71
03.11.20201.155,481.170,941.1541.167,65
04.11.20201.172,771.184,611.165,831.180,02
05.11.20201.180,491.192,241.177,051.191,96
08.11.20201.214,421.235,31.211,161.231,54
09.11.20201.226,731.244,371.218,831.243
10.11.20201.249,871.284,621.248,431.279,22
11.11.20201.284,521.303,811.262,581.271,75
12.11.20201.277,061.292,831.272,761.291,29
15.11.20201.304,71.309,981.291,481.292,99
16.11.20201.291,651.293,011.259,691.259,72
17.11.20201.264,061.294,721.264,061.294,72
18.11.20201.293,731.325,71.277,691.313,02
19.11.20201.315,691.328,331.315,591.323,95
22.11.20201.329,291.336,141.299,271.314,25
23.11.20201.323,161.334,261.308,691.320,98
24.11.20201.330,071.341,911.323,421.325,47
25.11.20201.334,671.343,931.326,061.342,49
26.11.20201.348,471.351,651.324,721.328,73
29.11.20201.314,431.316,521.283,581.283,58
30.11.20201.302,251.325,291.287,621.325,29
01.12.20201.326,761.338,951.318,391.325,49
02.12.20201.327,621.335,771.315,521.330,85
03.12.20201.331,621.337,881.326,21.330,87
06.12.20201.329,961.336,681.326,131.329,9
07.12.20201.331,631.348,31.331,631.339,89
08.12.20201.342,421.360,631.342,421.350,32
09.12.20201.353,391.366,781.346,521.353,36
10.12.20201.351,841.3711.342,581.370,7
13.12.20201.378,191.394,581.378,191.388,55
14.12.20201.392,741.399,861.385,191.395,4
15.12.20201.404,251.409,781.384,981.392,45
16.12.20201.403,11.406,11.392,471.399,36
17.12.20201.398,261.410,321.396,031.408,32
20.12.20201.401,651.401,651.368,581.384,43
21.12.20201.393,571.410,821.391,691.404,97
22.12.20201.409,151.420,771.409,151.417,66
23.12.20201.420,151.432,281.415,351.426
24.12.20201.429,071.438,491.422,711.426,03
27.12.20201.431,671.442,791.431,671.439,29
28.12.20201.442,971.459,691.436,211.459,69
29.12.20201.463,071.483,161.463,071.479,91
30.12.20201.480,811.484,371.470,281.476,72