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 500 logosu
XU500
BIST 500
16:16:18
18324.98 ₺
-93.16 (%-0.51)
Önceki Kapanış: 18418.14·
Volatilite: 1.23
Düşük₺18232.35
Yüksek₺18458.46
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.87%
Önceki aya göre (MoM)
+6.86%
Yılbaşından bugüne (YTD)
+30.61%
Önceki yıla göre (YoY)
+64.90%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XU500: BIST 500 Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11.017,3172
KAPANIŞ 11.000,7965

En Düşük

DÜŞÜK 8.485,33

En Yüksek

YÜKSEK 12.671,94
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20248.650,068.775,68.650,068.762,38
02.01.20248.765,338.765,338.517,548.519,82
03.01.20248.529,148.663,568.485,338.663,56
04.01.20248.687,598.777,618.661,38.777,61
07.01.20248.8228.977,088.8228.973,52
08.01.20249.017,819.023,28.830,688.878,13
09.01.20248.875,19.041,618.850,029.020,23
10.01.20249.054,689.105,649.002,719.042,39
11.01.20248.996,439.227,658.905,729.139,92
14.01.20249.154,379.271,559.141,649.220,65
15.01.20249.242,629.269,189.172,49.216,61
16.01.20249.187,679.249,659.168,049.224,24
17.01.20249.306,099.331,869.229,949.229,94
18.01.20249.257,839.264,489.159,159.227,9
21.01.20249.229,429.322,869.204,989.270,19
22.01.20249.363,979.411,119.185,539.222,02
23.01.20249.261,829.427,499.208,639.376,95
24.01.20249.434,369.516,849.403,149.489,07
25.01.20249.517,539.675,549.505,299.673,82
28.01.20249.736,249.835,039.736,249.801,59
29.01.20249.851,379.864,29.777,719.827,42
30.01.20249.842,829.951,379.801,49.872,56
31.01.20249.895,2910.071,259.895,2910.036,37
01.02.202410.10310.145,410.007,210.051,64
04.02.202410.098,0810.212,2610.089,9410.207,12
05.02.202410.257,5810.341,6210.188,3710.323,47
06.02.202410.378,4910.417,7110.325,610.325,6
07.02.202410.346,9210.484,2210.346,3410.449,05
08.02.202410.497,3110.554,8310.433,410.554,83
11.02.202410.656,3610.708,8910.621,9810.706,03
12.02.202410.759,510.759,810.511,0410.511,04
13.02.202410.535,0310.633,6610.444,3710.630,43
14.02.202410.684,4710.859,8310.684,4710.820,41
15.02.202410.859,710.888,310.791,510.835,99
18.02.202410.917,4610.982,4310.733,3710.759,05
19.02.202410.807,3210.921,3610.746,3110.918,83
20.02.202410.973,910.978,1110.816,4510.885,19
21.02.202410.938,1611.002,2410.887,0910.964,39
22.02.202410.983,4511.036,9710.901,210.990,94
25.02.202411.039,7211.082,6410.963,2510.984,34
26.02.202411.014,511.014,7910.806,3810.815,42
27.02.202410.824,2110.876,4110.674,4210.674,42
28.02.202410.710,8310.857,6610.699,6710.841,36
29.02.202410.876,2710.891,2210.768,7410.776,57
03.03.202410.825,5110.840,6210.586,2710.590,07
04.03.202410.603,4510.668,4110.478,6210.530,71
05.03.202410.523,8810.552,8310.330,3810.347,53
06.03.202410.398,5510.704,8410.398,5510.704,84
07.03.202410.742,3910.803,8610.640,7810.791,97
10.03.202410.980,7711.017,6110.747,710.747,7
11.03.202410.764,3710.790,3110.559,7210.655,99
12.03.202410.679,0910.686,410.502,2510.502,25
13.03.202410.539,5110.572,3210.452,410.481,95
14.03.202410.505,0310.516,8110.383,4810.415,88
17.03.202410.435,9910.444,1310.235,6210.236,19
18.03.202410.219,3310.463,9610.210,0810.460,74
19.03.202410.468,4410.558,5110.444,8610.492,85
20.03.202410.574,9110.686,2210.521,310.628,25
21.03.202410.651,410.719,8510.558,1510.596,96
24.03.202410.602,4910.806,0910.493,3710.493,37
25.03.202410.499,4710.518,610.17410.224,88
26.03.202410.260,8610.333,5410.150,3110.228,68
27.03.202410.288,3710.470,8210.284,0610.470,82
28.03.202410.519,7210.576,5610.457,2110.573,24
31.03.202410.664,3910.687,1810.325,410.536,84
01.04.202410.571,3110.658,8110.349,0610.396,75
02.04.202410.346,0910.369,710.254,3610.278,95
03.04.202410.293,5810.494,9410.275,4410.432,19
04.04.202410.570,4510.962,7910.570,4510.962,79
07.04.202410.996,5811.191,0610.990,0911.186,41
08.04.202411.241,4511.287,8811.164,311.276,98
14.04.202411.201,711.305,3211.138,211.172,97
15.04.202411.138,6711.138,6710.953,3111.005,34
16.04.202411.076,5511.193,1510.963,8311.001,7
17.04.202411.044,7411.079,6910.950,3311.005,9
18.04.202410.910,2711.203,4610.890,7711.188,82
21.04.202411.298,7711.361,4711.177,4511.177,45
23.04.202411.255,2911.298,1611.180,6111.243,8
24.04.202411.279,1911.366,0811.193,6611.249,54
25.04.202411.296,1711.461,0611.268,7111.429,08
28.04.202411.508,3611.576,6611.438,2111.576,66
29.04.202411.578,3111.621,8511.521,6111.539,01
01.05.202411.596,0911.711,9411.596,0911.710,78
02.05.202411.740,6911.792,3711.682,1311.789,22
05.05.202411.798,211.851,2811.727,0611.790,47
06.05.202411.808,8911.87811.635,6911.844,91
07.05.202411.872,1611.899,7911.753,1711.769,1
08.05.202411.803,3411.829,3211.711,2311.791,66
09.05.202411.798,1511.870,0911.739,0311.739,03
12.05.202411.772,111.804,7711.515,9811.515,98
13.05.202411.551,4711.723,3711.485,9311.624,18
14.05.202411.626,9111.712,2511.596,811.629,65
15.05.202411.662,7811.801,0411.620,0111.801,04
16.05.202411.851,5712.113,6311.837,9712.107,33
19.05.202412.123,1812.240,7812.088,6112.209,02
20.05.202412.240,6812.494,5312.218,0712.308,19
21.05.202412.341,7712.443,3412.243,1212.341,3
22.05.202412.314,2712.417,0412.221,7612.225,66
23.05.202412.220,5712.243,2112.076,0612.092,68
26.05.202412.117,5212.161,6711.962,7712.030,9
27.05.202412.054,5612.084,8411.952,4712.041,9
28.05.202412.058,1312.083,611.808,3511.819,03
29.05.202411.841,3911.886,7811.738,8211.817,87
30.05.202411.858,112.050,2111.695,5811.741,09
02.06.202411.784,4711.881,611.663,6711.878,54
03.06.202411.900,1611.947,5411.738,8411.740,7
04.06.202411.781,6711.797,5811.577,5511.701,35
05.06.202411.743,5811.806,3311.642,711.646,36
06.06.202411.691,7611.705,4411.458,4411.483,94
09.06.202411.477,2311.487,3511.312,6611.320,56
10.06.202411.322,4811.473,8311.271,9111.355,12
11.06.202411.360,711.524,1811.339,2811.455,68
12.06.202411.606,7511.752,4811.606,7511.719,59
13.06.202411.860,5611.895,9811.739,2511.818,93
19.06.202411.942,8412.114,3611.931,2712.114,36
20.06.202412.137,5812.193,4212.106,9912.178,38
23.06.202412.197,9712.212,8912.037,2212.136,89
24.06.202412.149,4812.162,4812.019,5812.048,35
25.06.202412.053,6112.078,2111.836,5211.836,52
26.06.202411.867,9612.078,4311.867,9612.053
27.06.202412.112,4912.177,9311.989,4412.031,44
30.06.202412.097,0312.127,2111.578,5111.672,73
01.07.202411.686,111.812,0111.590,4811.812,01
02.07.202411.864,8812.030,0111.829,6712.022,33
03.07.202412.054,912.226,5512.019,6912.214,01
04.07.202412.249,2112.282,3812.125,9912.194,78
07.07.202412.246,9512.300,7612.182,2412.208,15
08.07.202412.233,1412.249,0412.139,3912.164,63
09.07.202412.189,4712.196,8612.064,6412.099,83
10.07.202412.188,4312.384,3612.188,4312.384,36
11.07.202412.400,7512.489,3512.354,3312.442,4
15.07.202412.487,5612.579,0512.487,5612.533,11
16.07.202412.553,2912.577,8712.451,2512.541,03
17.07.202412.607,712.667,612.540,5612.572,17
18.07.202412.584,9712.613,5212.499,6412.579,57
21.07.202412.614,0612.671,9412.546,4412.599,29
22.07.202412.621,8112.625,712.490,312.540,68
23.07.202412.551,912.587,3512.452,2912.452,29
24.07.202412.455,512.471,7912.296,2812.330,58
25.07.202412.376,5112.405,1912.308,3412.349,31
28.07.202412.288,6512.310,9912.166,2412.166,94
29.07.202412.191,5712.267,4212.106,112.130,01
30.07.202412.095,6712.123,5911.980,2512.058,77
31.07.202412.179,4712.320,412.179,4712.249,19
01.08.202412.114,0312.147,2111.848,4411.918,9
04.08.202411.146,4411.504,0611.085,9411.245,12
05.08.202411.530,7411.581,5211.251,3711.269,11
06.08.202411.354,8811.478,1711.279,6611.425,97
07.08.202411.419,6111.558,6211.408,5411.512,91
08.08.202411.579,8311.608,5511.313,5311.313,53
11.08.202411.393,7211.483,8611.189,0911.206,54
12.08.202411.228,811.293,5111.068,311.293,51
13.08.202411.353,4211.368,8111.209,4511.213
14.08.202411.260,4711.392,1211.138,1211.392,12
15.08.202411.452,811.468,6711.234,1511.234,15
18.08.202411.284,9611.473,9711.208,1111.467,6
19.08.202411.457,6611.515,9511.352,7711.382,82
20.08.202411.370,3611.481,3411.295,2311.299,08
21.08.202411.372,1111.421,811.258,5911.304,51
22.08.202411.313,6411.322,1511.015,0111.033,52
25.08.202411.115,7211.131,2110.885,6610.894,75
26.08.202410.892,4311.080,0210.845,4511.080,02
27.08.202411.080,0211.175,3511.078,0711.094,78
28.08.202411.106,3611.234,2611.047,2611.189,67
01.09.202411.239,2211.482,1711.239,2211.477,36
02.09.202411.505,9511.546,5711.373,1211.408,88
03.09.202411.315,8311.378,5511.263,8511.365
04.09.202411.415,7111.428,6611.304,511.341,41
05.09.202411.346,7511.377,1711.172,8911.176,9
08.09.202411.206,6511.247,4211.102,4711.102,47
09.09.202411.142,2111.184,2110.972,411.013,45
10.09.202411.000,8911.018,2810.765,510.769,53
11.09.202410.888,2110.913,1210.605,0610.855,69
12.09.202410.877,7711.058,2910.788,7411.058,29
15.09.202411.066,0611.105,0410.953,3510.963,88
16.09.202411.004,9311.161,9611.004,9311.136,95
17.09.202411.136,2811.194,8411.107,0311.140,53
18.09.202411.238,0911.357,8211.224,9211.357,82
19.09.202411.367,5711.386,4311.272,7611.285,96
22.09.202411.345,2511.366,2711.234,2611.260,73
23.09.202411.284,3611.440,6111.248,1811.368,68
24.09.202411.371,6811.397,2911.209,8811.213,98
25.09.202411.272,6111.363,5611.132,2711.152,03
26.09.202411.143,7511.149,8211.028,5911.111,18
29.09.202411.083,0711.100,8610.978,1911.001,48
30.09.202411.011,8811.018,5610.508,7410.636,34
01.10.202410.596,610.614,2110.262,7210.262,72
02.10.202410.275,3110.435,2310.130,5710.161,18
03.10.202410.219,1110.375,810.094,0110.375,8
06.10.202410.425,5610.479,3910.285,4210.315,54
07.10.202410.328,4210.424,5910.251,810.321
08.10.202410.323,410.405,3210.167,5310.405,32
09.10.202410.416,0410.460,2910.245,2510.245,25
10.10.202410.267,3710.351,5610.098,6410.140,12
13.10.202410.150,1110.151,889.902,529.923,89
14.10.20249.940,5910.137,49.930,3210.113,8
15.10.202410.107,0410.223,2510.039,2210.219,54
16.10.202410.216,6710.348,1810.201,9610.297,06
17.10.202410.318,8910.366,3810.070,2510.081,83
20.10.202410.090,4710.103,339.921,889.934,42
21.10.20249.961,9910.194,949.960,7610.131,84
22.10.202410.149,910.165,179.938,199.986,97
23.10.202410.056,3910.212,3710.056,3910.164,94
24.10.202410.143,1110.226,1510.084,8610.213,82
27.10.202410.243,7210.273,2510.228,3510.266,04
29.10.202410.284,3110.392,7910.253,9410.347,36
30.10.202410.348,110.394,9610.197,0610.224,09
31.10.202410.250,0510.338,4310.208,2710.247,97
03.11.202410.230,1810.230,189.950,0310.005,05
04.11.202410.057,7310.076,229.894,259.958,34
05.11.20249.993,510.256,159.936,3810.204,15
06.11.202410.221,1810.291,5210.143,2310.291,52
07.11.202410.291,1410.547,6310.274,7510.540,03
10.11.202410.575,3910.701,4810.558,510.654,14
11.11.202410.631,7210.655,8810.556,7410.585,33
12.11.202410.560,2410.763,5210.479,4510.650,59
13.11.202410.705,0710.808,3210.705,0710.794,4
14.11.202410.825,2510.878,4210.762,3410.776,43
17.11.202410.809,5710.838,7910.70010.790,44
18.11.202410.827,8110.844,7110.565,8110.637,81
19.11.202410.679,4710.713,0110.412,410.420,74
20.11.202410.475,0510.784,7410.458,3210.774,89
21.11.202410.791,1210.966,9510.742,3310.966,95
24.11.202411.038,5611.147,9911.018,1111.090,2
25.11.202411.090,311.129,3311.020,5811.079,66
26.11.202411.176,7811.194,8811.06511.083,81
27.11.202411.090,1511.119,2211.029,2911.080,09
28.11.202411.094,2311.185,4111.031,3411.113,58
01.12.202411.065,7911.174,7311.034,4111.155,23
02.12.202411.194,7611.371,0511.150,8311.307,07
03.12.202411.336,3211.412,811.328,3911.359,65
04.12.202411.386,6311.452,8811.332,5311.425,48
05.12.202411.551,1511.588,8311.500,1911.578,09
08.12.202411.683,6811.773,2511.658,0311.771,22
09.12.202411.778,6111.786,6211.578,6211.597,31
10.12.202411.630,4811.668,9211.502,7511.545,23
11.12.202411.596,3911.652,2911.518,6311.551,74
12.12.202411.526,7811.640,2711.458,7811.640,27
15.12.202411.667,3111.683,7811.530,4711.530,47
16.12.202411.548,9911.578,7611.433,7311.542,74
17.12.202411.541,811.579,8411.429,3511.433,17
18.12.202411.369,1911.405,9311.260,3511.271,78
19.12.202411.297,8911.317,1911.196,0711.230,87
22.12.202411.265,5411.291,2211.099,2911.124,17
23.12.202411.133,5411.183,3311.049,2211.167,06
24.12.202411.341,711.430,1911.331,6111.409,17
25.12.202411.458,5511.544,511.379,6411.443
26.12.202411.459,8711.558,6411.452,7611.532,96
29.12.202411.553,5411.575,6611.433,6211.433,62
30.12.202411.409,9611.493,5811.325,2111.392,1