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
16:14:44
14761.41 ₺
-65.94 (%-0.44)
Önceki Kapanış: 14827.35·
Volatilite: 1.47
Düşük₺14657.77
Yüksek₺14876.07
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.90%
Önceki aya göre (MoM)
+8.04%
Yılbaşından bugüne (YTD)
+31.08%
Önceki yıla göre (YoY)
+60.52%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XU100: BIST 100 Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9.608,7656
KAPANIŞ 9.593,6063

En Düşük

DÜŞÜK 7.386,99

En Yüksek

YÜKSEK 11.252,11
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20247.542,257.634,087.542,257.624,29
02.01.20247.624,597.624,597.411,817.412,04
03.01.20247.421,867.547,847.386,997.547,84
04.01.20247.570,057.628,737.532,167.628,73
07.01.20247.667,857.824,617.667,857.818,89
08.01.20247.860,167.875,187.696,57.736,26
09.01.20247.733,727.897,067.709,327.874,16
10.01.20247.905,357.950,057.860,247.895,96
11.01.20247.854,178.081,697.774,887.986,47
14.01.20247.996,668.094,587.9798.044,02
15.01.20248.063,128.090,147.994,968.032,17
16.01.20247.998,518.052,847.982,828.024,37
17.01.20248.104,048.116,98.016,098.016,09
18.01.20248.040,298.044,827.937,067.996,7
21.01.20247.996,18.069,927.970,18.010,14
22.01.20248.101,238.145,857.915,487.950,06
23.01.20247.982,718.149,537.939,448.090,9
24.01.20248.142,068.212,938.095,98.169,89
25.01.20248.191,378.347,588.180,258.346,28
28.01.20248.400,058.502,458.399,358.471,7
29.01.20248.512,558.516,638.438,888.474,3
30.01.20248.480,298.577,358.438,838.496,66
31.01.20248.514,478.682,358.514,478.646,12
01.02.20248.711,848.762,898.622,198.665,68
04.02.20248.716,578.784,218.694,948.776,7
05.02.20248.810,698.890,528.751,168.869,14
06.02.20248.912,118.939,728.843,018.843,01
07.02.20248.862,378.990,378.862,378.949,79
08.02.20248.993,129.045,978.943,499.045,97
11.02.20249.134,229.175,829.088,659.174,58
12.02.20249.217,459.217,458.9948.994
13.02.20249.014,879.076,978.917,749.072,08
14.02.20249.113,559.282,899.112,639.242,15
15.02.20249.274,489.306,349.216,199.250,36
18.02.20249.322,059.404,119.173,279.196,41
19.02.20249.238,599.351,489.200,289.344,97
20.02.20249.393,469.396,789.246,139.312,12
21.02.20249.359,589.406,279.282,319.347,17
22.02.20249.361,769.416,79.294,019.374,2
25.02.20249.411,119.450,489.319,119.334,13
26.02.20249.351,449.351,449.179,489.179,48
27.02.20249.184,639.236,779.062,369.062,36
28.02.20249.100,279.214,599.089,189.193,69
29.02.20249.218,39.226,989.090,799.097,15
03.03.20249.139,119.149,98.907,658.907,65
04.03.20248.913,418.970,758.814,88.860,52
05.03.20248.856,298.908,598.736,458.744,58
06.03.20248.797,549.054,188.797,549.054,18
07.03.20249.084,189.174,199.023,859.155,32
10.03.20249.337,199.368,519.131,829.131,82
11.03.20249.147,519.192,688.986,119.069,03
12.03.20249.089,559.091,858.910,238.910,23
13.03.20248.941,468.972,528.848,618.883,52
14.03.20248.901,868.908,018.795,98.828,7
17.03.20248.844,58.862,938.718,118.718,11
18.03.20248.702,358.934,258.695,398.929,88
19.03.20248.932,489.027,738.905,138.955,12
20.03.20249.035,949.192,59.020,219.140,7
21.03.20249.162,419.223,29.080,879.111,5
24.03.20249.113,279.336,029.029,389.029,38
25.03.20249.029,59.048,818.760,638.807,38
26.03.20248.834,018.906,388.7498.806,72
27.03.20248.863,669.079,978.863,669.079,97
28.03.20249.125,299.154,319.055,669.142,4
31.03.20249.234,489.258,648.961,529.157,54
01.04.20249.1869.266,018.993,469.040,87
02.04.20248.983,329.018,588.903,178.945,8
03.04.20248.949,129.168,738.938,979.129,02
04.04.20249.275,889.618,839.249,789.618,83
07.04.20249.639,239.766,579.627,49.756,69
08.04.20249.807,659.849,269.746,849.814,19
14.04.20249.759,289.823,539.679,89.679,8
15.04.20249.645,019.650,429.513,249.548,09
16.04.20249.617,189.716,949.503,649.530,47
17.04.20249.564,859.601,569.475,759.524,59
18.04.20249.431,169.714,779.420,99.693,46
21.04.20249.794,749.831,59.645,029.645,02
23.04.20249.716,259.766,899.667,559.722,09
24.04.20249.753,979.826,859.664,459.716,77
25.04.20249.763,379.956,119.751,479.915,62
28.04.20249.992,4510.082,779.942,1410.082,77
29.04.202410.081,6810.132,8810.036,8110.045,74
01.05.202410.097,3910.208,7910.097,3910.208,65
02.05.202410.237,0210.286,5710.177,3410.276,88
05.05.202410.282,3310.325,6810.202,0310.267,09
06.05.202410.282,7510.375,7410.144,7410.336,5
07.05.202410.358,110.383,2510.233,8410.247,75
08.05.202410.274,3810.304,2910.187,8310.268,58
09.05.202410.276,7610.364,610.218,5810.218,58
12.05.202410.251,2210.288,710.055,9810.055,98
13.05.202410.098,6110.273,1410.036,4110.173,42
14.05.202410.171,0910.240,9910.121,6810.158,63
15.05.202410.189,0610.319,9610.145,1310.319,96
16.05.202410.369,8710.652,2810.356,9910.643,58
19.05.202410.660,810.77510.633,9310.739,57
20.05.202410.767,3411.088,0110.751,9810.895,25
21.05.202410.930,3911.024,5210.800,910.899,28
22.05.202410.869,5510.972,7310.785,610.792,53
23.05.202410.784,210.810,6610.661,3510.676,65
26.05.202410.701,2410.758,9210.584,5910.656,96
27.05.202410.678,7510.721,2210.589,6710.677,49
28.05.202410.688,6310.714,6710.464,8810.479,16
29.05.202410.501,1510.550,1410.413,7710.481,3
30.05.202410.519,1110.724,910.358,5510.400,48
02.06.202410.443,1610.564,8710.334,7710.556,8
03.06.202410.576,5610.610,1810.362,4710.364,56
04.06.202410.403,2310.434,6610.239,610.350,96
05.06.202410.391,4510.446,4910.275,3310.279,69
06.06.202410.322,4510.335,7510.112,410.138,97
09.06.202410.132,4210.142,959.986,949.997,91
10.06.202410.003,4110.165,339.958,1110.051,37
11.06.202410.062,8110.231,7510.040,8810.165,52
12.06.202410.320,0210.449,610.320,0210.391,89
13.06.202410.528,9210.575,9810.403,7310.471,32
19.06.202410.588,1610.739,9410.569,2310.739,94
20.06.202410.754,3710.792,9210.708,2410.771,36
23.06.202410.791,6510.824,2110.668,5410.767,85
24.06.202410.780,6410.792,5510.645,1110.679,98
25.06.202410.680,510.706,9210.486,710.486,7
26.06.202410.518,210.715,5310.518,210.680,91
27.06.202410.738,7810.808,1510.607,8310.647,91
30.06.202410.714,0710.743,7410.254,3610.343,31
01.07.202410.354,9510.446,2410.264,5510.446,24
02.07.202410.494,7210.688,5310.480,3810.682,15
03.07.202410.715,3210.895,4110.683,7510.872,56
04.07.202410.909,4510.944,7210.780,8310.851,78
07.07.202410.901,910.962,8510.834,5810.864,08
08.07.202410.88910.900,6410.772,2910.796,57
09.07.202410.817,5610.826,5510.708,9810.743,3
10.07.202410.832,8711.024,3310.832,8711.024,33
11.07.202411.035,1311.113,5510.995,111.064,85
15.07.202411.109,6811.188,1211.102,6411.139,34
16.07.202411.152,3211.169,3211.045,5711.134,08
17.07.202411.194,4111.252,1111.106,7911.139,46
18.07.202411.144,5911.193,3511.082,7711.156,2
21.07.202411.182,6411.245,5311.119,311.172,75
22.07.202411.185,9811.187,4411.039,1511.089,53
23.07.202411.092,6311.121,3310.991,5710.991,57
24.07.202410.989,1611.017,2110.838,4310.871,48
25.07.202410.911,9210.948,1310.850,510.891,42
28.07.202410.827,9810.873,3310.728,7610.733,75
29.07.202410.756,1710.832,6510.666,0510.691,68
30.07.202410.658,1110.703,5710.565,0610.638,58
31.07.202410.751,9910.880,0410.751,9910.798,09
01.08.202410.661,4510.686,1410.415,6210.473,47
04.08.20249.769,6910.117,779.733,359.893,41
05.08.202410.161,6710.193,889.881,239.881,23
06.08.20249.960,510.076,49.902,1910.024,31
07.08.202410.016,810.148,0510.006,1210.098,5
08.08.202410.160,0210.189,159.907,389.907,38
11.08.20249.980,1510.078,129.807,359.828,56
12.08.20249.842,189.920,619.708,349.920,61
13.08.20249.976,689.989,929.8259.830,94
14.08.20249.874,429.982,989.763,269.982,98
15.08.202410.041,4310.055,129.821,969.821,96
18.08.20249.866,9810.061,079.796,6310.054,2
19.08.202410.038,1910.109,969.950,899.982,28
20.08.20249.966,5710.080,739.897,589.904,79
21.08.20249.979,4810.031,079.869,619.921,4
22.08.20249.927,429.935,219.651,219.668,1
25.08.20249.739,89.749,159.553,179.565,76
26.08.20249.561,739.748,759.523,259.748,75
27.08.20249.757,779.836,589.735,389.757,16
28.08.20249.762,379.888,49.705,489.833,22
01.09.20249.879,8210.116,319.879,8210.110,18
02.09.202410.130,4710.159,219.983,810.021,8
03.09.20249.929,839.988,439.879,119.984,93
04.09.202410.030,5110.040,289.897,199.936,76
05.09.20249.936,29.980,969.768,69.771,16
08.09.20249.795,249.838,019.699,569.699,56
09.09.20249.737,179.788,369.588,029.624,04
10.09.20249.610,019.643,469.413,419.419,66
11.09.20249.532,389.559,969.274,559.521,04
12.09.20249.537,29.685,499.427,259.685,49
15.09.20249.686,899.720,239.567,19.577,46
16.09.20249.611,599.786,139.611,599.758,14
17.09.20249.753,179.827,339.736,139.774,49
18.09.20249.872,859.980,819.851,959.975,61
19.09.20249.985,0310.008,729.887,419.900,25
22.09.20249.959,219.980,919.857,729.887,75
23.09.20249.911,4110.108,159.878,5710.029,73
24.09.202410.033,6710.064,069.886,499.891
25.09.20249.953,2810.049,529.806,699.829,19
26.09.20249.814,699.820,489.696,019.777,46
29.09.20249.747,679.757,939.643,349.665,78
30.09.20249.673,569.680,849.238,719.351,22
01.10.20249.320,469.339,229.012,879.012,87
02.10.20249.026,499.159,338.869,848.898,23
03.10.20248.953,29.109,348.850,429.109,34
06.10.20249.155,779.195,499.005,399.031,64
07.10.20249.040,759.152,688.978,139.044,89
08.10.20249.043,919.132,38.901,229.132,3
09.10.20249.137,39.176,418.964,18.964,1
10.10.20248.987,049.080,688.836,958.876,22
13.10.20248.885,458.887,198.680,728.699,19
14.10.20248.709,818.890,298.685,238.860,3
15.10.20248.849,068.963,818.779,278.956,03
16.10.20248.948,599.060,138.927,069.002,34
17.10.20249.018,599.070,028.783,518.793,61
20.10.20248.798,318.807,858.642,188.654,39
21.10.20248.677,758.913,548.676,768.838,6
22.10.20248.853,838.867,18.664,028.714,69
23.10.20248.779,058.920,178.779,058.872,85
24.10.20248.843,648.921,648.782,558.908,47
27.10.20248.936,038.954,218.915,618.945,8
29.10.20248.961,039.050,768.917,629.006,55
30.10.20249.004,69.051,68.846,078.863,88
31.10.20248.888,518.982,038.849,188.885
03.11.20248.862,498.862,498.610,898.663,88
04.11.20248.714,658.729,638.566,628.618,57
05.11.20248.647,948.915,878.586,98.862,32
06.11.20248.873,328.946,138.801,38.946,13
07.11.20248.939,49.195,838.927,949.184,82
10.11.20249.215,159.330,139.197,239.276,78
11.11.20249.253,949.288,839.190,169.226,86
12.11.20249.196,029.415,779.128,639.300,3
13.11.20249.354,289.437,679.335,389.420,42
14.11.20249.447,79.501,139.375,939.389,62
17.11.20249.419,429.445,39.315,279.395,39
18.11.20249.430,999.443,19.170,749.232,9
19.11.20249.272,759.307,699.023,389.031,82
20.11.20249.079,849.380,579.069,919.367,77
21.11.20249.377,499.550,639.337,239.549,89
24.11.20249.618,429.720,339.591,479.659,96
25.11.20249.654,129.691,579.576,599.636,12
26.11.20249.730,989.744,579.618,889.639,77
27.11.20249.640,579.672,369.586,99.640,08
28.11.20249.650,739.734,169.575,859.652
01.12.20249.602,319.703,249.573,869.681,11
02.12.20249.713,219.885,89.661,119.827,23
03.12.20249.858,699.940,319.853,099.886,05
04.12.20249.912,179.965,519.849,479.935,96
05.12.202410.063,710.098,110.010,5710.081
08.12.202410.174,9610.262,2810.149,9110.257,39
09.12.202410.257,1910.276,7310.078,8110.099,03
10.12.202410.132,3810.171,510.008,8910.058,47
11.12.202410.109,2310.155,3410.026,0610.058,63
12.12.202410.028,1510.125,469.962,6210.125,46
15.12.202410.146,6110.157,779.997,669.997,66
16.12.202410.012,6210.055,869.912,4310.011,27
17.12.202410.007,2610.052,859.912,589.915,76
18.12.20249.851,299.897,519.754,439.765,12
19.12.20249.790,969.814,929.699,859.724,5
22.12.20249.756,619.778,649.605,439.626,56
23.12.20249.635,869.690,449.562,369.672,75
24.12.20249.846,399.934,99.832,739.916,22
25.12.20249.962,4610.050,569.890,889.949,01
26.12.20249.962,7110.055,069.953,9810.025,47
29.12.202410.040,6610.061,329.889,719.889,71
30.12.20249.857,399.942,559.780,739.830,56