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
16:14:09
14763.16 ₺
-64.19 (%-0.43)
Önceki Kapanış: 14827.35·
Volatilite: 1.47
Düşük₺14657.77
Yüksek₺14876.07
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.92%
Önceki aya göre (MoM)
+8.05%
Yılbaşından bugüne (YTD)
+31.09%
Önceki yıla göre (YoY)
+60.54%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XU100: BIST 100 Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.998,3417
KAPANIŞ 3.003,3908

En Düşük

DÜŞÜK 1.826,83

En Yüksek

YÜKSEK 5.562,98
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.871,251.926,661.864,791.926,66
03.01.20221.941,261.978,121.925,221.963,59
04.01.20221.965,522.006,791.954,742.005,29
05.01.20221.993,062.021,771.977,662.007,55
06.01.20222.020,272.036,081.994,452.033,32
09.01.20222.049,542.071,812.045,162.045,16
10.01.20222.060,082.068,172.017,992.046,03
11.01.20222.070,352.074,762.055,662.064,21
12.01.20222.057,472.086,962.054,482.070,65
13.01.20222.071,352.081,072.049,322.072,93
16.01.20222.088,532.102,972.083,552.085,76
17.01.20222.082,812.086,271.979,831.979,83
18.01.20221.978,782.043,991.959,42.042,08
19.01.20222.056,212.065,841.984,432.014,21
20.01.20222.008,052.021,141.986,532.011,16
23.01.20222.004,872.013,11.910,291.910,29
24.01.20221.927,821.953,331.880,181.945,07
25.01.20221.951,171.975,251.945,971.951,17
26.01.20221.920,211.997,691.913,541.997,69
27.01.20222.006,792.019,431.976,681.983,18
30.01.20222.004,292.009,391.992,662.003,2
31.01.20222.013,972.034,852.008,692.015,43
01.02.20222.028,882.032,681.994,312.002,24
02.02.20221.995,682.013,641.949,211.957,9
03.02.20221.969,731.974,211.936,971.943,81
06.02.20221.943,161.997,581.908,571.997,58
07.02.20221.998,552.019,271.982,072.007,14
08.02.20222.022,532.046,032.017,382.042,85
09.02.20222.048,352.054,862.029,612.038,67
10.02.20222.023,042.052,51.992,32.051,05
13.02.20222.024,952.026,91.971,112.001,94
14.02.20222.008,292.054,782.006,042.038,16
15.02.20222.049,912.057,882.036,252.041,43
16.02.20222.049,742.059,052.009,992.009,99
17.02.20222.025,482.032,442.004,482.032,44
20.02.20222.050,092.060,692.015,382.038,06
21.02.20222.007,032.032,821.979,942.017,46
22.02.20222.034,262.043,392.016,032.016,03
23.02.20221.953,151.953,151.826,831.851,38
24.02.20221.883,041.964,991.866,341.952,4
27.02.20221.920,21.957,471.912,231.946,19
28.02.20221.969,131.994,281.946,481.969,91
01.03.20221.974,171.999,761.961,631.986,09
02.03.20222.009,332.047,012.009,332.023,29
03.03.20222.013,912.024,071.990,751.990,75
06.03.20221.982,952.011,631.963,761.997,33
07.03.20221.9872.032,071.986,032.011,35
08.03.20222.036,272.054,992.031,482.042,7
09.03.20222.054,592.068,272.026,982.042,01
10.03.20222.045,712.067,692.042,942.053,85
13.03.20222.066,362.092,592.066,232.088,48
14.03.20222.087,492.101,282.077,592.079,38
15.03.20222.092,072.098,492.078,22.088,8
16.03.20222.103,992.136,262.103,992.133,59
17.03.20222.141,092.148,672.132,642.144,26
20.03.20222.160,422.176,332.152,442.175,03
21.03.20222.150,962.188,812.146,322.188,81
22.03.20222.195,452.203,662.170,412.183,1
23.03.20222.187,062.199,162.171,512.176,2
24.03.20222.179,52.195,232.173,642.175,51
27.03.20222.180,212.192,922.170,242.172,48
28.03.20222.181,762.220,492.181,762.206,5
29.03.20222.212,782.233,532.212,782.230,15
30.03.20222.236,212.245,032.220,792.233,3
31.03.20222.238,732.255,142.230,352.251,68
03.04.20222.264,472.311,42.264,472.311,4
04.04.20222.317,482.343,492.303,672.326,29
05.04.20222.328,452.348,172.308,272.316,4
06.04.20222.329,062.350,82.329,062.345,2
07.04.20222.361,152.395,022.361,032.393,39
10.04.20222.402,212.450,162.400,922.449,11
11.04.20222.449,342.474,72.421,542.463,76
12.04.20222.482,662.497,832.435,142.460,43
13.04.20222.480,922.485,322.461,542.475,41
14.04.20222.475,212.497,412.471,732.494,37
17.04.20222.502,652.515,352.490,572.510,31
18.04.20222.524,022.533,332.490,962.519,24
19.04.20222.525,922.536,492.502,432.525,93
20.04.20222.531,682.562,282.531,22.556,81
21.04.20222.550,112.5612.465,512.472,5
24.04.20222.471,292.498,772.427,62.482,6
25.04.20222.498,112.510,272.402,32.418,3
26.04.20222.422,912.453,882.398,92.451,43
27.04.20222.460,322.477,942.427,862.428,42
28.04.20222.433,342.442,792.404,692.430,55
04.05.20222.460,82.491,552.460,072.466,26
05.05.20222.460,872.470,612.433,322.458,72
08.05.20222.461,942.480,572.441,592.465,71
09.05.20222.478,492.494,642.478,492.490,17
10.05.20222.498,242.500,892.428,752.453,94
11.05.20222.4292.430,092.361,772.390,98
12.05.20222.416,042.426,942.397,272.419,23
15.05.20222.419,062.424,542.390,792.390,79
16.05.20222.401,232.416,762.380,12.394,83
17.05.20222.390,782.411,572.382,072.393,61
19.05.20222.389,752.407,262.372,352.372,35
22.05.20222.392,342.397,912.346,122.380,9
23.05.20222.392,052.399,312.372,832.375
24.05.20222.386,712.423,832.383,942.418,1
25.05.20222.422,82.455,732.421,152.450,84
26.05.20222.454,412.470,042.434,172.438,84
29.05.20222.466,882.539,122.466,72.527,15
30.05.20222.538,892.553,512.527,722.547,09
31.05.20222.554,282.585,782.554,282.568,76
01.06.20222.578,722.603,342.565,092.601,56
02.06.20222.611,222.623,172.591,472.601,25
05.06.20222.619,812.654,412.619,812.648,12
06.06.20222.651,152.656,172.619,532.648,19
07.06.20222.658,552.684,772.532,742.540,36
08.06.20222.546,282.575,282.511,362.571,57
09.06.20222.553,482.597,942.527,592.543,1
12.06.20222.540,282.552,172.506,042.510,14
13.06.20222.526,732.533,412.489,822.508,91
14.06.20222.514,142.533,812.501,772.531,11
15.06.20222.535,822.544,112.469,212.485,36
16.06.20222.491,512.533,332.485,822.533,33
19.06.20222.548,952.555,12.511,342.539,2
20.06.20222.557,112.582,212.550,772.575,86
21.06.20222.572,182.586,862.552,052.574,3
22.06.20222.576,072.588,682.533,862.543,21
23.06.20222.554,762.570,632.525,172.554,08
26.06.20222.539,242.548,732.483,012.529,26
27.06.20222.545,352.561,142.471,542.490,24
28.06.20222.492,582.494,282.401,962.401,96
29.06.20222.400,82.427,632.367,782.405,36
30.06.20222.408,642.452,822.399,542.443,77
03.07.20222.458,732.475,472.405,622.405,98
04.07.20222.417,842.426,482.359,092.371,25
05.07.20222.389,112.411,12.370,132.408,15
06.07.20222.412,352.428,622.403,512.425,56
07.07.20222.425,472.439,832.422,792.434,02
12.07.20222.435,492.440,982.387,892.408,08
13.07.20222.407,332.421,182.3752.382,44
17.07.20222.401,912.451,272.401,912.451,27
18.07.20222.449,42.501,962.448,032.501,96
19.07.20222.514,162.527,462.499,122.525,2
20.07.20222.528,512.535,932.505,162.511,37
21.07.20222.524,492.542,652.497,822.516,56
24.07.20222.520,842.553,132.520,842.548,49
25.07.20222.558,232.565,612.535,322.537,12
26.07.20222.550,852.553,772.531,662.544,12
27.07.20222.567,22.574,382.537,22.543,33
28.07.20222.547,952.593,572.538,512.592,38
31.07.20222.600,282.656,762.600,282.656,32
01.08.20222.6622.681,432.639,052.647,59
02.08.20222.664,832.684,462.664,832.684,46
03.08.20222.701,072.733,52.701,072.723,67
04.08.20222.729,932.762,952.707,182.750,49
07.08.20222.759,432.802,832.759,432.795,06
08.08.20222.795,362.807,212.762,282.785,16
09.08.20222.779,662.829,622.764,412.829,58
10.08.20222.846,832.877,62.834,612.868,44
11.08.20222.871,822.896,672.840,992.864,25
14.08.20222.875,372.885,342.844,62.857,18
15.08.20222.862,22.913,32.773,062.913,3
16.08.20222.928,712.983,222.919,772.980
17.08.20222.979,13.033,812.924,833.020,01
18.08.20223.025,233.051,832.999,463.020,2
21.08.20223.017,823.083,343.010,693.062,49
22.08.20223.070,23.131,563.070,23.121,52
23.08.20223.133,193.148,823.056,763.060,3
24.08.20223.076,13.145,923.074,813.136,77
25.08.20223.149,433.188,073.104,93.146,1
28.08.20223.145,173.174,023.110,63.164,96
30.08.20223.178,283.198,993.160,043.171,21
31.08.20223.168,413.182,953.125,473.142,74
01.09.20223.166,493.228,883.159,813.222,74
04.09.20223.247,883.367,313.247,883.358,37
05.09.20223.381,683.448,933.298,623.391,38
06.09.20223.401,763.424,373.338,133.402,81
07.09.20223.428,313.505,653.420,013.437,41
08.09.20223.465,13.545,863.452,233.521,38
11.09.20223.557,673.650,073.543,923.649,21
12.09.20223.684,233.715,283.426,883.426,88
13.09.20223.419,073.446,963.277,433.446,96
14.09.20223.456,443.494,383.355,153.363,12
15.09.20223.349,583.398,623.317,533.377,33
18.09.20223.382,953.393,663.199,543.199,54
19.09.20223.221,083.280,423.149,683.277,5
20.09.20223.269,453.295,743.225,033.245,76
21.09.20223.247,33.320,013.236,993.295,27
22.09.20223.303,543.330,373.275,573.281,61
25.09.20223.282,613.309,953.222,213.260,15
26.09.20223.270,533.319,143.256,463.265,64
27.09.20223.257,963.283,943.198,163.198,16
28.09.20223.218,873.240,783.048,673.146,89
29.09.20223.151,323.180,113.129,743.179,99
02.10.20223.195,813.392,133.195,813.392,13
03.10.20223.435,553.480,913.400,393.458,03
04.10.20223.486,73.508,463.425,383.484,42
05.10.20223.519,853.565,473.507,753.553,85
06.10.20223.563,853.589,243.546,073.567,6
09.10.20223.574,093.601,873.564,83.582,03
10.10.20223.590,263.605,953.563,23.571,55
11.10.20223.576,843.591,373.510,863.517,75
12.10.20223.529,783.577,793.521,63.553,43
13.10.20223.584,943.640,553.584,943.626,96
16.10.20223.641,43.854,133.641,43.847,62
17.10.20223.877,93.927,173.805,453.841,56
18.10.20223.851,413.916,913.844,483.880,34
19.10.20223.889,763.942,543.877,843.900,85
20.10.20223.905,293.952,223.888,383.934,63
23.10.20223.946,134.008,83.939,733.977,51
24.10.20223.983,354.011,083.928,173.975,01
25.10.20223.989,654.015,623.958,793.976,36
26.10.20223.978,013.990,143.906,263.934,52
27.10.20223.929,463.929,763.877,553.878,98
30.10.20223.884,643.982,253.880,873.978,96
31.10.20223.987,444.100,233.987,444.054,67
01.11.20224.059,184.098,564.040,114.071,87
02.11.20224.078,244.116,494.055,894.105,46
03.11.20224.131,134.233,584.131,134.216,98
06.11.20224.230,144.338,884.230,144.331,66
07.11.20224.336,414.412,184.297,494.360,28
08.11.20224.369,654.426,624.332,954.360,96
09.11.20224.367,764.498,34.364,244.467,1
10.11.20224.541,444.552,444.428,354.455,53
13.11.20224.451,864.571,164.449,84.570,2
14.11.20224.632,164.686,574.534,684.657
15.11.20224.702,34.784,014.650,524.668,52
16.11.20224.686,544.686,544.446,584.507,24
17.11.20224.465,594.555,584.456,574.526,73
20.11.20224.503,14.570,324.463,534.570,32
21.11.20224.566,814.780,744.566,814.780,74
22.11.20224.803,884.864,814.727,834.854,16
23.11.20224.880,464.939,734.794,214.858,21
24.11.20224.857,094.891,364.807,594.874,34
27.11.20224.906,44.970,364.854,274.923,23
28.11.20224.942,834.988,24.817,314.962,48
29.11.20224.925,544.988,684.922,884.977,64
30.11.20225.046,35.091,685.001,725.046,19
01.12.20225.054,485.054,484.912,844.962,97
04.12.20224.993,745.010,574.883,734.957,77
05.12.20224.946,625.032,574.910,255.000,14
06.12.20225.001,975.014,574.773,384.827,04
07.12.20224.823,334.859,274.711,434.855,92
08.12.20224.875,225.015,234.871,285.005,3
11.12.20225.057,535.222,555.057,535.193,3
12.12.20225.212,585.299,335.179,825.256,19
13.12.20225.274,945.302,145.041,715.066,5
14.12.20225.174,415.247,845.050,365.188,82
15.12.20225.211,765.258,975.154,585.214,29
18.12.20225.270,615.403,985.267,745.391,91
19.12.20225.408,85.445,925.344,295.419,02
20.12.20225.449,35.491,15.412,745.429,13
21.12.20225.462,185.515,675.398,435.447,23
22.12.20225.415,435.457,235.370,85.454,79
25.12.20225.516,875.549,435.480,455.504,09
26.12.20225.512,915.513,565.428,495.434,51
27.12.20225.443,835.450,335.258,485.345,61
28.12.20225.347,715.476,925.331,775.476,92
29.12.20225.510,785.562,985.489,25.509,16