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
13:30:26
14726.63 ₺
-100.71 (%-0.68)
Önceki Kapanış: 14827.35·
Volatilite: 0.94
Düşük₺14251.51
Yüksek₺14827.35
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.65%
Önceki aya göre (MoM)
+7.79%
Yılbaşından bugüne (YTD)
+30.77%
Önceki yıla göre (YoY)
+60.14%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XU100: BIST 100 Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.518,2433
KAPANIŞ 1.516,7918

En Düşük

DÜŞÜK 1.256,32

En Yüksek

YÜKSEK 2.406,87
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.482,171.500,011.478,71.495,43
04.01.20211.492,191.506,891.474,761.489,56
05.01.20211.501,611.509,491.497,091.505,42
06.01.20211.511,61.522,71.505,71.522,24
07.01.20211.526,511.542,751.519,81.540,61
10.01.20211.539,961.557,451.522,251.536,19
11.01.20211.549,041.556,351.537,381.549,53
12.01.20211.559,771.567,881.545,261.559,28
13.01.20211.567,111.568,061.542,171.546,6
14.01.20211.536,821.547,841.516,141.524,49
17.01.20211.525,451.558,811.508,91.556,77
18.01.20211.569,561.578,31.561,021.565,01
19.01.20211.573,371.574,31.552,11.569,35
20.01.20211.578,031.582,041.551,571.551,57
21.01.20211.551,471.555,591.525,931.542,45
24.01.20211.556,571.560,131.536,971.540,21
25.01.20211.538,031.548,611.516,811.536,11
26.01.20211.536,131.541,011.4671.467
27.01.20211.453,371.498,431.431,321.498,32
28.01.20211.485,211.495,541.469,551.473,45
31.01.20211.484,861.500,881.471,541.492,45
01.02.20211.505,091.517,531.500,041.511,43
02.02.20211.520,71.533,551.509,181.533,55
03.02.20211.537,651.544,631.530,821.534,9
04.02.20211.544,791.549,511.527,171.527,17
07.02.20211.540,221.542,441.5191.534,91
08.02.20211.538,531.551,831.535,591.544,05
09.02.20211.553,411.556,71.536,441.547,11
10.02.20211.548,691.558,081.543,671.545,59
11.02.20211.542,51.548,691.526,721.538,44
14.02.20211.551,121.565,831.547,381.562,49
15.02.20211.569,121.575,71.522,081.542,82
16.02.20211.550,491.553,411.529,931.540,59
17.02.20211.548,041.562,831.544,221.546,41
18.02.20211.551,541.567,421.550,141.560,34
21.02.20211.563,081.569,841.547,491.550,61
22.02.20211.558,031.560,291.515,251.517,86
23.02.20211.506,531.523,191.483,021.483,02
24.02.20211.510,321.514,811.460,361.488,21
25.02.20211.457,181.480,041.443,171.471,39
28.02.20211.491,881.527,451.491,131.527,45
01.03.20211.526,361.537,461.518,511.528,82
02.03.20211.538,81.553,961.526,541.531,05
03.03.20211.527,071.542,651.523,21.538,04
04.03.20211.534,41.546,081.528,471.541,98
07.03.20211.549,621.553,811.526,581.530,27
08.03.20211.542,041.553,231.534,991.549,15
09.03.20211.551,31.565,971.551,31.564,94
10.03.20211.574,581.580,031.551,881.556,49
11.03.20211.558,331.561,651.549,311.557,39
14.03.20211.558,781.566,391.553,491.555,47
15.03.20211.561,411.572,911.557,541.570,42
16.03.20211.574,781.589,471.562,111.562,11
17.03.20211.567,791.574,561.548,241.550,93
18.03.20211.548,531.553,931.511,291.528,99
21.03.20211.491,991.491,991.378,561.379,25
22.03.20211.335,761.402,991.256,321.377,43
23.03.20211.377,371.421,931.371,721.413,86
24.03.20211.416,991.432,621.394,191.394,36
25.03.20211.409,21.412,351.359,151.382,15
28.03.20211.385,741.398,891.382,471.392,57
29.03.20211.392,841.400,771.371,431.395,79
30.03.20211.397,471.403,751.389,861.391,73
31.03.20211.399,341.426,561.399,341.426,56
01.04.20211.434,911.438,881.423,511.430,19
04.04.20211.428,991.443,021.428,881.442,06
05.04.20211.442,881.445,131.419,661.420,59
06.04.20211.420,941.422,481.402,361.417,89
07.04.20211.422,221.430,341.415,061.416,55
08.04.20211.413,181.414,951.373,651.393,24
11.04.20211.393,471.398,121.374,671.375,91
12.04.20211.380,111.386,361.352,741.378,37
13.04.20211.380,711.409,191.380,711.409,19
14.04.20211.409,761.418,521.398,281.407,76
15.04.20211.405,51.412,561.400,491.408,14
18.04.20211.409,851.416,031.377,231.377,23
19.04.20211.376,371.385,881.357,261.365,27
20.04.20211.363,871.365,51.308,521.330,48
21.04.20211.320,161.345,51.309,231.345,15
25.04.20211.343,851.3741.343,581.374
26.04.20211.381,731.397,611.381,731.392
27.04.20211.391,471.394,641.379,931.385,91
28.04.20211.390,921.406,511.390,921.401,52
29.04.20211.399,051.405,911.396,491.397,82
02.05.20211.400,151.421,151.400,151.421,15
03.05.20211.423,211.428,071.4111.416,25
04.05.20211.419,581.425,041.409,331.420
05.05.20211.422,561.434,721.422,561.427,73
06.05.20211.432,251.444,791.423,391.441,33
09.05.20211.448,991.462,471.447,911.460,9
10.05.20211.447,961.455,891.438,381.444,87
11.05.20211.441,411.444,981.437,661.441,33
16.05.20211.446,961.455,481.445,611.454,25
17.05.20211.461,151.465,561.459,571.459,57
19.05.20211.451,871.454,811.439,361.449,82
20.05.20211.456,441.462,281.449,281.451,84
23.05.20211.453,691.457,771.441,71.452,18
24.05.20211.457,481.459,261.400,221.400,22
25.05.20211.413,121.427,061.392,871.427,06
26.05.20211.426,551.428,871.411,461.415,03
27.05.20211.413,121.422,81.401,251.422,06
30.05.20211.423,091.427,441.414,321.420,49
31.05.20211.424,471.433,551.4231.432,04
01.06.20211.420,41.434,791.418,771.430,73
02.06.20211.434,721.441,151.411,521.428,13
03.06.20211.428,911.435,241.427,41.432,93
06.06.20211.433,961.450,551.432,641.447,08
07.06.20211.447,491.453,91.443,391.447,59
08.06.20211.449,851.453,361.445,691.449,17
09.06.20211.453,241.461,971.449,641.456,68
10.06.20211.461,221.464,491.455,391.460,86
13.06.20211.466,571.468,951.450,671.454,25
14.06.20211.451,061.456,561.431,71.442,56
15.06.20211.441,361.444,791.431,311.431,31
16.06.20211.4231.429,231.413,581.414,15
17.06.20211.417,951.422,291.388,711.391,06
20.06.20211.388,21.398,521.378,341.398,52
21.06.20211.402,881.411,441.394,251.409,85
22.06.20211.415,441.419,771.401,321.402,35
23.06.20211.405,261.416,141.405,171.410,79
24.06.20211.413,991.414,881.391,691.391,86
27.06.20211.395,161.397,551.368,241.373,25
28.06.20211.371,961.374,741.351,641.371,67
29.06.20211.374,941.376,711.352,231.356,34
30.06.20211.358,21.372,781.358,21.372,78
01.07.20211.376,881.379,791.367,681.376,67
04.07.20211.375,971.392,641.375,721.392,64
05.07.20211.394,721.399,91.382,581.382,58
06.07.20211.384,571.392,841.383,971.390,58
07.07.20211.387,741.390,891.372,541.372,98
08.07.20211.374,441.381,741.371,531.378,28
11.07.20211.378,631.382,451.355,231.356,96
12.07.20211.358,271.360,141.341,521.346,84
13.07.20211.349,221.368,981.349,221.367,25
15.07.20211.370,321.373,631.356,951.363,28
18.07.20211.357,931.357,931.348,391.351,59
25.07.20211.355,541.362,571.345,521.349,11
26.07.20211.348,081.360,51.341,931.359,55
27.07.20211.358,791.367,631.355,231.360,75
28.07.20211.370,521.393,371.370,521.391,64
29.07.20211.383,251.392,911.380,021.392,91
01.08.20211.397,981.405,631.394,661.399,65
02.08.20211.402,261.409,361.394,271.408,81
03.08.20211.411,91.422,341.411,91.413,8
04.08.20211.409,051.431,781.407,561.431,78
05.08.20211.433,61.440,531.425,061.434,76
08.08.20211.436,851.443,291.431,751.432,61
09.08.20211.429,511.441,811.426,471.437,46
10.08.20211.438,921.439,481.409,811.410,87
11.08.20211.419,691.447,631.419,691.444,46
12.08.20211.444,821.449,251.440,091.447,64
15.08.20211.451,331.461,961.451,331.455,25
16.08.20211.454,141.461,691.449,581.461,69
17.08.20211.465,811.467,161.448,481.449,59
18.08.20211.441,381.445,741.433,851.439,86
19.08.20211.439,621.449,271.432,41.444,63
22.08.20211.454,911.463,071.453,681.459,33
23.08.20211.465,181.472,461.463,911.465,89
24.08.20211.465,281.471,431.451,921.453,3
25.08.20211.4561.463,791.445,171.448,52
26.08.20211.450,871.458,231.444,111.458,23
30.08.20211.467,181.474,471.463,011.472,07
31.08.20211.475,621.478,961.468,421.474,13
01.09.20211.474,851.484,951.472,051.479,12
02.09.20211.480,351.482,111.464,81.468,67
05.09.20211.469,751.478,731.469,751.474,72
06.09.20211.474,211.476,331.454,741.454,74
07.09.20211.454,831.457,271.432,541.433,85
08.09.20211.430,981.452,671.427,771.452,67
09.09.20211.455,461.457,11.437,621.438,72
12.09.20211.439,751.447,961.433,751.438,28
13.09.20211.440,671.443,51.428,961.434,43
14.09.20211.433,861.440,91.420,381.423,97
15.09.20211.423,951.434,741.412,781.418,03
16.09.20211.424,041.427,071.412,231.419,43
19.09.20211.407,671.407,671.386,331.391,91
20.09.20211.400,841.403,761.383,351.385,61
21.09.20211.393,251.407,461.385,481.407,46
22.09.20211.409,281.417,451.394,351.401,46
23.09.20211.397,361.397,361.376,011.384,68
26.09.20211.393,191.397,711.380,811.391,74
27.09.20211.391,441.393,381.379,131.383,77
28.09.20211.392,131.396,671.389,851.391,92
29.09.20211.393,641.409,191.386,091.406,39
30.09.20211.398,931.407,791.394,551.401,46
03.10.20211.402,731.407,841.394,371.394,37
04.10.20211.396,111.396,441.388,541.391,65
05.10.20211.390,721.392,41.371,541.371,69
06.10.20211.385,051.397,931.385,051.396,92
07.10.20211.398,041.404,61.393,561.398
10.10.20211.401,591.419,71.401,591.416,3
11.10.20211.409,421.423,021.408,011.416,82
12.10.20211.421,311.432,131.408,211.413,54
13.10.20211.412,171.422,441.407,881.411,75
14.10.20211.417,451.421,691.397,151.409,56
17.10.20211.411,381.419,221.407,871.417,7
18.10.20211.423,811.434,671.423,811.429,85
19.10.20211.432,241.437,931.427,671.432,8
20.10.20211.433,291.455,421.417,211.455,42
21.10.20211.456,071.484,891.453,971.479,93
24.10.20211.474,971.495,11.470,591.492,93
25.10.20211.501,171.512,741.501,171.509,2
26.10.20211.507,771.520,661.503,031.519,25
27.10.20211.518,911.524,651.516,541.522,04
31.10.20211.522,281.538,521.516,241.536,32
01.11.20211.538,771.545,881.528,421.533,05
02.11.20211.532,931.547,031.491,671.547,03
03.11.20211.562,151.577,361.562,151.575,67
04.11.20211.575,831.586,591.568,821.583,59
07.11.20211.589,431.609,071.589,231.608,54
08.11.20211.612,011.631,451.605,411.615,64
09.11.20211.618,061.627,221.603,781.624,09
10.11.20211.622,021.643,821.621,491.625,06
11.11.20211.631,431.642,761.631,431.638,5
14.11.20211.672,351.710,791.672,351.702,49
15.11.20211.715,411.725,021.681,781.685,6
16.11.20211.683,11.712,91.683,11.707,04
17.11.20211.710,051.759,191.697,861.736,88
18.11.20211.748,721.759,061.727,621.737,33
21.11.20211.751,051.759,161.741,171.755,48
22.11.20211.756,711.791,821.746,361.784,56
23.11.20211.798,961.834,511.798,961.812,3
24.11.20211.816,381.833,761.805,971.819,23
25.11.20211.811,071.811,071.760,81.776,41
28.11.20211.783,061.811,871.776,771.808,79
29.11.20211.807,521.818,791.797,161.809,65
30.11.20211.823,061.857,831.823,061.857,4
01.12.20211.864,141.882,611.864,141.880,06
02.12.20211.896,821.914,131.893,671.910,41
05.12.20211.917,321.928,141.898,621.927,39
06.12.20211.944,561.984,031.942,51.981,04
07.12.20211.990,032.012,261.977,852.004,55
08.12.20212.010,22.053,472.010,22.031,44
09.12.20212.033,622.042,932.000,592.035,48
12.12.20212.047,642.115,892.047,642.101,51
13.12.20212.124,062.157,742.124,062.157,74
14.12.20212.190,612.195,072.145,632.162,26
15.12.20212.183,192.278,552.175,52.278,55
16.12.20212.324,282.406,872.071,252.084,47
19.12.20212.055,372.149,41.914,022.056,36
20.12.20212.077,222.103,561.884,661.892,02
21.12.20211.832,541.895,541.783,771.804,15
22.12.20211.835,331.849,331.726,321.805,3
23.12.20211.820,671.891,281.808,931.891,28
26.12.20211.898,661.942,531.873,31.897,13
27.12.20211.913,311.916,171.830,871.850,48
28.12.20211.847,291.901,461.828,61.895,46
29.12.20211.916,281.923,71.860,691.863,65
30.12.20211.867,711.885,231.845,591.857,65