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
16:14:41
14760.93 ₺
-66.42 (%-0.45)
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)
+31.07%
Önceki yıla göre (YoY)
+60.51%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XU100: BIST 100 Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.300,0962
KAPANIŞ 10.289,6992

En Düşük

DÜŞÜK 8.872,75

En Yüksek

YÜKSEK 11.605,3
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20259.858,19.961,349.826,979.961,34
02.01.20259.990,4210.097,089.990,4210.075,17
05.01.202510.108,9210.159,1410.063,2410.085,5
06.01.202510.079,2910.095,069.972,039.972,03
07.01.20259.962,8510.011,369.881,779.890,76
08.01.20259.932,6310.016,949.899,2710.000,72
09.01.202510.013,3610.038,779.865,749.910,61
12.01.20259.901,849.916,769.707,369.733,17
13.01.20259.780,649.851,619.679,829.715,86
14.01.20259.731,199.784,399.659,519.739,72
15.01.20259.846,119.878,759.734,929.866,73
16.01.20259.882,69.989,369.851,369.977,94
19.01.202510.035,7610.048,939.923,6310.029,31
20.01.202510.008,8210.076,459.966,279.999,55
21.01.202510.014,2410.121,769.984,1210.105,37
22.01.202510.141,5810.151,5510.069,5910.112,76
23.01.202510.125,4910.133,4610.064,0710.104,85
26.01.202510.032,4610.069,769.962,569.997,85
27.01.202510.031,5710.139,729.977,0510.121,77
28.01.202510.140,2210.180,4110.076,9910.076,99
29.01.202510.095,3610.15510.071,8610.082,1
30.01.202510.104,4110.119,019.986,3610.004,38
02.02.20259.918,359.918,359.749,919.774,4
03.02.20259.818,199.905,219.782,849.807,1
04.02.20259.821,69.841,79.619,839.719,81
05.02.20259.782,859.866,59.780,619.842,15
06.02.20259.839,519.962,689.801,029.951,65
09.02.20259.962,079.983,219.830,739.845,85
10.02.20259.8409.888,439.788,479.882,79
11.02.20259.895,719.904,249.756,739.779,57
12.02.20259.855,849.930,739.845,639.914,68
13.02.20259.9309.954,219.855,19.877,59
16.02.20259.890,239.899,279.836,499.836,49
17.02.20259.829,949.944,219.811,489.916,89
18.02.20259.923,449.953,919.759,019.763,67
19.02.20259.764,559.8539.754,329.807,5
20.02.20259.815,929.829,899.474,039.602,16
23.02.20259.694,379.705,969.546,729.574,83
24.02.20259.583,739.605,459.437,749.451,58
25.02.20259.467,969.629,299.422,179.573,21
26.02.20259.565,619.782,239.563,299.741,07
27.02.20259.696,689.749,659.623,949.658,72
02.03.20259.748,0310.029,839.748,039.911,07
03.03.20259.901,919.958,829.859,589.898,01
04.03.20259.984,6710.203,179.984,6710.188,85
05.03.202510.269,910.459,0810.186,4410.459,08
06.03.202510.453,6510.556,7810.407,4410.507,11
09.03.202510.481,4510.543,9810.380,2110.422,24
10.03.202510.421,6410.522,1410.357,0910.438,33
11.03.202510.492,4310.620,8810.470,6110.580,26
12.03.202510.625,3810.744,0110.625,3810.727,58
13.03.202510.772,3510.862,9710.726,2710.840,59
16.03.202510.86910.902,6110.809,1310.862,14
17.03.202510.832,7610.872,2410.752,0410.802,23
18.03.202510.060,4810.378,149.806,529.860,29
19.03.20259.839,8310.156,719.660,619.810,94
20.03.20259.758,539.758,538.984,549.044,64
23.03.20259.1679.386,548.872,759.299,36
24.03.20259.462,689.811,559.404,29.715,58
25.03.20259.617,019.749,439.566,89.649,53
26.03.20259.774,589.830,839.593,669.612,84
27.03.20259.567,769.669,229.415,959.659,48
01.04.20259.606,379.643,179.517,729.523,31
02.04.20259.530,679.627,79.484,269.484,26
03.04.20259.496,819.524,769.339,679.379,83
06.04.20259.117,389.506,739.050,569.407,17
07.04.20259.553,249.562,249.412,19.477,14
08.04.20259.398,739.472,969.275,59.275,5
09.04.20259.579,119.581,249.338,589.338,58
10.04.20259.352,499.406,539.260,019.380,95
13.04.20259.456,179.491,289.407,569.423,62
14.04.20259.443,749.492,299.383,779.393,79
15.04.20259.369,379.398,679.245,269.266,09
16.04.20259.276,219.438,329.256,939.396,02
17.04.20259.426,269.433,89.288,989.317,24
20.04.20259.343,149.477,789.268,079.321,64
21.04.20259.378,749.409,069.286,369.312,13
23.04.20259.353,619.493,839.301,429.490,9
24.04.20259.510,149.531,359.427,889.432,55
27.04.20259.457,259.464,539.306,969.306,96
28.04.20259.272,479.312,189.216,789.224,84
29.04.20259.225,299.250,069.058,169.078,43
01.05.20259.120,989.194,829.103,719.167,58
04.05.20259.217,789.240,679.087,819.112,19
05.05.20259.109,689.228,439.105,439.134,68
06.05.20259.136,549.189,469.032,549.074,62
07.05.20259.123,99.302,629.093,659.279,21
08.05.20259.280,719.421,369.231,769.390,51
11.05.20259.611,219.767,779.570,469.747,07
12.05.20259.719,019.747,99.652,099.700,17
13.05.20259.700,279.771,719.658,649.701,55
14.05.20259.730,719.761,19.518,519.541,3
15.05.20259.542,759.677,599.516,869.668,36
19.05.20259.666,189.683,259.514,019.514,01
20.05.20259.494,139.530,139.398,939.398,93
21.05.20259.451,269.521,039.353,859.475,21
22.05.20259.461,189.505,679.326,149.356,04
25.05.20259.419,949.427,119.296,39.345,15
26.05.20259.344,479.390,979.213,589.213,58
27.05.20259.210,729.247,979.116,069.177,7
28.05.20259.237,169.265,559.162,419.170,56
29.05.20259.161,469.176,188.985,529.019,57
01.06.20259.012,949.083,818.964,999.008,87
02.06.20259.077,019.299,279.077,019.277,01
03.06.20259.2739.474,969.255,479.474,96
04.06.20259.446,759.495,749.421,79.486,56
09.06.20259.554,939.679,119.546,599.659,31
10.06.20259.658,939.733,629.630,539.686,11
11.06.20259.614,759.651,349.510,339.520,22
12.06.20259.166,89.311,889.065,179.311,88
15.06.20259.308,759.434,149.218,789.350,01
16.06.20259.355,819.419,529.328,599.339,59
17.06.20259.310,659.330,649.143,789.196,13
18.06.20259.238,819.294,699.092,699.102,02
19.06.20259.195,449.259,159.146,889.203,37
22.06.20259.116,979.175,259.077,89.141,31
23.06.20259.419,149.483,059.302,939.448,9
24.06.20259.473,69.4849.395,049.418,52
25.06.20259.426,849.464,679.301,059.301,05
26.06.20259.310,079.431,359.235,329.404,89
29.06.20259.452,869.949,519.450,89.948,51
30.06.20259.972,9610.137,369.940,3710.080,35
01.07.202510.103,7410.307,0210.103,7410.189,02
02.07.202510.315,2510.379,2710.180,3610.228,39
03.07.202510.248,1110.314,2910.188,7410.275,75
06.07.202510.137,9110.183,4710.093,2310.107,68
07.07.202510.173,7310.203,589.957,849.998,2
08.07.202510.008,4910.171,959.986,710.167,26
09.07.202510.266,3110.365,1110.266,3110.331,31
10.07.202510.415,6910.441,0510.269,9510.358,46
13.07.202510.358,6110.358,6110.225,4810.225,48
15.07.202510.210,7610.306,719.990,1210.121,52
16.07.202510.199,2510.386,810.178,3510.370,71
17.07.202510.381,2510.407,4410.334,8110.366,16
20.07.202510.413,2410.64110.413,2410.616,18
21.07.202510.637,4210.680,1610.593,4410.616,09
22.07.202510.645,1210.673,1310.571,7310.591,98
23.07.202510.633,3310.783,110.591,9510.689,05
24.07.202510.707,9510.722,9710.622,9110.642,6
27.07.202510.672,9910.682,3110.540,9310.542,09
28.07.202510.555,210.589,6110.487,2510.487,25
29.07.202510.492,9110.648,9410.481,5310.618,97
30.07.202510.650,4610.747,8910.640,810.743,2
31.07.202510.755,1210.774,9110.702,5310.746,98
03.08.202510.807,2510.926,2710.806,8210.853,49
04.08.202510.886,5210.899,910.839,3610.849,96
05.08.202510.876,4410.926,2710.800,610.901,01
06.08.202510.940,611.044,4110.935,1510.956,05
07.08.202510.966,511.015,710.938,4110.972,63
10.08.202511.041,3111.090,1911.004,7411.038,32
11.08.202511.041,8211.044,7710.935,8510.954,5
12.08.202510.960,2211.026,5210.911,0910.949,95
13.08.202510.908,0510.963,0610.823,5910.824,55
14.08.202510.796,3610.905,4410.786,8410.870,57
17.08.202510.911,2810.942,5810.850,2210.929,77
18.08.202510.960,7810.993,6110.915,6310.962,02
19.08.202510.961,9911.157,2510.933,6311.134,73
20.08.202511.195,9811.334,4811.18711.313,9
21.08.202511.347,3911.398,2711.289,5311.372,33
24.08.202511.467,9711.519,6411.447,1911.477,8
25.08.202511.489,0711.605,311.430,111.529,81
26.08.202511.561,7311.565,0211.359,0111.359,01
27.08.202511.391,9611.478,2911.347,5711.368,78
28.08.202511.388,3111.405,5411.262,8211.288,05
31.08.202511.308,2411.334,4211.244,2811.279,95
01.09.202511.304,4511.331,6310.616,6410.877,52
02.09.202510.877,4510.877,4510.612,3110.737,68
03.09.202510.763,0710.870,6910.763,0710.828,93
04.09.202510.879,4710.961,7210.727,0810.729,49
07.09.202510.568,3310.626,7410.406,9310.449,36
08.09.202510.461,2110.594,0810.398,810.486,09
09.09.202510.549,8810.590,6310.445,810.586,32
10.09.202510.573,3410.735,2210.366,7210.382,89
11.09.202510.375,710.435,5110.265,710.372,04
14.09.202510.357,6811.008,3910.264,2511.000,26
15.09.202511.034,0211.194,8810.999,9811.182,96
16.09.202511.186,2711.244,1911.147,1911.165,85
17.09.202511.229,2511.288,3211.022,9711.048,11
18.09.202511.077,5111.297,4411.040,3211.294,48
21.09.202511.533,2311.540,6611.452,9111.468,07
22.09.202511.363,2511.432,7711.293,4811.331,75
23.09.202511.354,5911.423,6611.133,2311.366,93
24.09.202511.442,4211.470,1511.305,8611.377,55
25.09.202511.366,8211.366,8211.137,1711.151,2
28.09.202511.112,311.205,6411.048,1311.048,13
29.09.202511.056,211.070,3210.943,5411.012,12
30.09.202510.992,8211.259,3210.896,4111.220,22
01.10.202511.223,7411.256,5211.051,6411.082,63
02.10.202511.116,8911.126,0510.831,0110.858,52
05.10.202510.884,8710.928,3810.706,0510.734,87
06.10.202510.741,7710.847,3710.717,3110.814,11
07.10.202510.787,4810.907,3110.729,8810.756,27
08.10.202510.856,7310.862,7510.684,0410.726,98
09.10.202510.737,9210.784,5710.654,210.720,36
12.10.202510.586,0210.68310.528,3710.556,18
13.10.202510.567,6610.594,2110.301,1910.316,4
14.10.202510.357,1710.501,310.288,7410.464,48
15.10.202510.437,810.562,2910.335,2110.370,78
16.10.202510.338,2410.344,9110.053,7410.208,76
19.10.202510.247,2810.522,6310.109,0210.484,39
20.10.202510.487,4110.534,2110.408,0910.467,2
21.10.202510.512,4210.661,8610.502,2810.551,34
22.10.202510.584,5910.678,410.563,910.608,26
23.10.202510.699,8211.158,0510.662,2810.941,79
26.10.202510.928,3610.948,1310.823,1910.853,43
27.10.202510.858,6710.920,5110.847,3510.871,08
29.10.202510.907,4410.945,9710.824,5710.837,3
30.10.202510.854,8510.994,4110.816,8910.971,52
02.11.202511.019,611.152,2811.011,8711.060,39
03.11.202511.049,9311.083,3410.871,8410.914,1
04.11.202510.927,7611.000,0910.848,9710.970,37
05.11.202511.029,2911.108,0710.969,3911.073,27
06.11.202511.082,7411.092,9110.868,9910.924,53
09.11.202510.974,2911.044,4710.788,6910.789,03
10.11.202510.810,6210.839,1110.373,7510.576,45
11.11.202510.655,6610.706,610.581,0210.640,86
12.11.202510.675,3910.714,6810.581,0210.628,63
13.11.202510.604,8910.607,3910.440,4410.565,74
16.11.202510.634,0410.774,2110.585,3410.698,13
17.11.202510.669,4710.791,2110.636,3810.728,6
18.11.202510.772,0410.933,2310.758,6310.903,91
19.11.202510.959,0111.038,7510.887,0410.979,73
20.11.202510.936,6910.945,2410.815,6510.922,86
23.11.202510.894,7410.944,510.816,4110.888,02
24.11.202510.928,2310.998,210.832,8210.857,17
25.11.202510.874,1810.953,0310.865,7310.914,65
26.11.202510.973,5411.032,5310.934,1810.945,49
27.11.202510.934,4310.953,0110.879,610.898,7
30.11.202510.898,111.125,7210.870,0711.116,45
01.12.202511.151,7611.184,111.093,2311.123,47
02.12.202511.118,4711.201,6911.017,8211.036,82
03.12.202511.029,0611.077,710.896,6910.918,51
04.12.202510.923,5811.015,5410.909,3411.007,37
07.12.202511.082,1411.250,4411.074,6811.189,5
08.12.202511.210,3111.244,1911.147,9811.238,36
09.12.202511.273,3411.316,5411.170,7911.193,88
10.12.202511.226,6511.300,2511.198,8411.233,66
11.12.202511.269,5111.330,9711.253,2911.311,31
14.12.202511.349,2311.468,7711.328,6411.456,34
15.12.202511.470,0311.470,0311.308,9811.348,83
16.12.202511.338,7311.364,5211.250,4611.286,81
17.12.202511.317,9411.385,1811.307,711.335,05
18.12.202511.346,1511.354,2611.291,0811.341,9
21.12.202511.383,4611.402,4211.266,0111.311,06
22.12.202511.307,2411.367,311.276,211.290,36
23.12.202511.317,0111.386,0611.313,7711.340,1
24.12.202511.378,4411.426,6511.336,1811.336,18
25.12.202511.340,4211.352,2311.228,5511.294,37
28.12.202511.305,0511.324,7611.150,911.150,9
29.12.202511.172,6311.235,5111.102,1811.220,17
30.12.202511.249,6711.324,3611.238,611.261,52