XYUZO
BIST 100-30
18:10:11
22604.29 ₺
-116.42 (%-0.51)
Önceki Kapanış: 22604.29·
Volatilite: 0.62
Düşük₺22543.54
Yüksek₺22684.14
Piyasa Verileri
Önceki haftaya göre (WoW)
-2.59%
Önceki aya göre (MoM)
+3.04%
Yılbaşından bugüne (YTD)
+9.91%
Önceki yıla göre (YoY)
+15.22%
XYUZO: BIST 100-30 Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.382,5288
KAPANIŞ 1.380,5168
En Düşük
DÜŞÜK 1.279,9
En Yüksek
YÜKSEK 1.461,23
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 1.388,07 | 1.392,69 | 1.384,29 | 1.385,39 |
| 23.08.2017 | 1.389,74 | 1.395,08 | 1.382,36 | 1.383,59 |
| 24.08.2017 | 1.384,68 | 1.392,36 | 1.382,4 | 1.389,97 |
| 27.08.2017 | 1.394,12 | 1.399,79 | 1.391,07 | 1.393,21 |
| 28.08.2017 | 1.394,64 | 1.395,14 | 1.385,52 | 1.392,49 |
| 30.08.2017 | 1.393,56 | 1.396,83 | 1.388,84 | 1.391,44 |
| 04.09.2017 | 1.396,69 | 1.396,97 | 1.383,23 | 1.390,41 |
| 05.09.2017 | 1.391,86 | 1.398,76 | 1.387,6 | 1.397,61 |
| 06.09.2017 | 1.399,96 | 1.415,67 | 1.399,76 | 1.414,68 |
| 07.09.2017 | 1.419,79 | 1.422,47 | 1.403,7 | 1.406,79 |
| 10.09.2017 | 1.413,43 | 1.425,89 | 1.413,43 | 1.422,3 |
| 11.09.2017 | 1.425,28 | 1.427,43 | 1.415,77 | 1.418,01 |
| 12.09.2017 | 1.421,79 | 1.426,15 | 1.408,99 | 1.408,99 |
| 13.09.2017 | 1.410,2 | 1.411,39 | 1.385,12 | 1.402,91 |
| 14.09.2017 | 1.405,78 | 1.411,55 | 1.402,53 | 1.405,17 |
| 17.09.2017 | 1.407,7 | 1.408,72 | 1.377,76 | 1.377,76 |
| 18.09.2017 | 1.378,85 | 1.380,72 | 1.350,54 | 1.355,64 |
| 19.09.2017 | 1.361,32 | 1.367,6 | 1.347,8 | 1.356,65 |
| 20.09.2017 | 1.352,91 | 1.357,47 | 1.336,49 | 1.338,67 |
| 21.09.2017 | 1.342,26 | 1.345,42 | 1.327,97 | 1.334,44 |
| 24.09.2017 | 1.329,19 | 1.329,19 | 1.279,9 | 1.293,49 |
| 25.09.2017 | 1.301,85 | 1.319 | 1.301,85 | 1.317,03 |
| 26.09.2017 | 1.320,02 | 1.320,42 | 1.291,05 | 1.292,62 |
| 27.09.2017 | 1.293,16 | 1.321,09 | 1.291,11 | 1.318,22 |
| 28.09.2017 | 1.325,71 | 1.334,47 | 1.318,91 | 1.332,84 |
| 01.10.2017 | 1.334,84 | 1.352,9 | 1.334,84 | 1.351,98 |
| 02.10.2017 | 1.355,91 | 1.362,06 | 1.348,24 | 1.353,3 |
| 03.10.2017 | 1.358,03 | 1.363,91 | 1.355,27 | 1.361,92 |
| 04.10.2017 | 1.365,21 | 1.366,16 | 1.356,06 | 1.358,9 |
| 05.10.2017 | 1.359,01 | 1.359,01 | 1.351,11 | 1.355,2 |
| 08.10.2017 | 1.310,09 | 1.321,56 | 1.294,7 | 1.320,29 |
| 09.10.2017 | 1.334,16 | 1.351,07 | 1.333,2 | 1.347,16 |
| 10.10.2017 | 1.346,06 | 1.356,67 | 1.340,42 | 1.344,37 |
| 11.10.2017 | 1.355,35 | 1.365,22 | 1.355,35 | 1.363,92 |
| 12.10.2017 | 1.369,6 | 1.369,9 | 1.361,88 | 1.368,6 |
| 15.10.2017 | 1.372,54 | 1.380,03 | 1.370,62 | 1.374,3 |
| 16.10.2017 | 1.379,29 | 1.389,88 | 1.378,4 | 1.384,22 |
| 17.10.2017 | 1.388,56 | 1.391,11 | 1.383,96 | 1.385,51 |
| 18.10.2017 | 1.389,97 | 1.397,87 | 1.389,45 | 1.396,37 |
| 19.10.2017 | 1.399,5 | 1.403,8 | 1.390,7 | 1.393,91 |
| 22.10.2017 | 1.393,55 | 1.396,94 | 1.384,79 | 1.388,26 |
| 23.10.2017 | 1.392,27 | 1.395,47 | 1.384,82 | 1.384,94 |
| 24.10.2017 | 1.389,34 | 1.402,33 | 1.389,34 | 1.401,5 |
| 25.10.2017 | 1.402,04 | 1.405,2 | 1.393,06 | 1.393,06 |
| 26.10.2017 | 1.389,53 | 1.402,73 | 1.389,15 | 1.398,64 |
| 29.10.2017 | 1.405,53 | 1.413,27 | 1.405,53 | 1.410,91 |
| 30.10.2017 | 1.412,07 | 1.425,47 | 1.407,55 | 1.423,1 |
| 31.10.2017 | 1.430,72 | 1.444,99 | 1.423,66 | 1.439,11 |
| 01.11.2017 | 1.451,19 | 1.453,25 | 1.430,18 | 1.432,68 |
| 02.11.2017 | 1.435,31 | 1.446,09 | 1.422,74 | 1.433,12 |
| 05.11.2017 | 1.439,97 | 1.452,76 | 1.434,15 | 1.448,86 |
| 06.11.2017 | 1.455,63 | 1.456,61 | 1.438,56 | 1.438,56 |
| 07.11.2017 | 1.447,87 | 1.454,37 | 1.430,78 | 1.450,34 |
| 08.11.2017 | 1.453,85 | 1.461,23 | 1.439,87 | 1.442,28 |
| 09.11.2017 | 1.445,84 | 1.447,06 | 1.420,21 | 1.422,72 |
| 12.11.2017 | 1.428,99 | 1.434,07 | 1.416,3 | 1.417,54 |
| 13.11.2017 | 1.419,43 | 1.425,33 | 1.409,96 | 1.418,1 |
| 14.11.2017 | 1.417,22 | 1.420,25 | 1.383,66 | 1.384 |
| 15.11.2017 | 1.387,14 | 1.396,14 | 1.371,45 | 1.373,04 |
| 16.11.2017 | 1.378,92 | 1.384,09 | 1.341,53 | 1.348,53 |
| 19.11.2017 | 1.352,99 | 1.358,82 | 1.325,05 | 1.327,87 |
| 20.11.2017 | 1.320,56 | 1.351,64 | 1.317,66 | 1.351,51 |
| 21.11.2017 | 1.354,68 | 1.358,73 | 1.337,94 | 1.353,72 |
| 22.11.2017 | 1.358,8 | 1.366,26 | 1.348,06 | 1.348,06 |
| 23.11.2017 | 1.347,05 | 1.351,9 | 1.336,8 | 1.336,8 |
| 26.11.2017 | 1.344,22 | 1.351,37 | 1.339,53 | 1.347,21 |
| 27.11.2017 | 1.346,51 | 1.359,4 | 1.308,48 | 1.310,64 |
| 28.11.2017 | 1.309,98 | 1.315,76 | 1.299,55 | 1.307,89 |
| 29.11.2017 | 1.311,7 | 1.323,97 | 1.307,06 | 1.321,79 |
| 30.11.2017 | 1.323,09 | 1.325,52 | 1.316,26 | 1.324,84 |
| 03.12.2017 | 1.318,53 | 1.344,5 | 1.318,53 | 1.344,5 |
| 04.12.2017 | 1.349,93 | 1.356,71 | 1.337,61 | 1.340,74 |
| 05.12.2017 | 1.344,51 | 1.349,78 | 1.339,5 | 1.342,57 |
| 06.12.2017 | 1.346,23 | 1.356,77 | 1.339,36 | 1.353,36 |
| 07.12.2017 | 1.355,69 | 1.365,02 | 1.354,99 | 1.364,07 |
| 10.12.2017 | 1.370,4 | 1.377,96 | 1.369,19 | 1.377,53 |
| 11.12.2017 | 1.377,14 | 1.381,17 | 1.369,83 | 1.380,98 |
| 12.12.2017 | 1.382,6 | 1.386,2 | 1.365,16 | 1.366,4 |
| 13.12.2017 | 1.372,96 | 1.376,08 | 1.360,82 | 1.373,18 |
| 14.12.2017 | 1.375,95 | 1.386,75 | 1.369,24 | 1.382,25 |
| 17.12.2017 | 1.389,77 | 1.406,08 | 1.389,47 | 1.403,99 |
| 18.12.2017 | 1.406,43 | 1.416,98 | 1.403,65 | 1.410,47 |
| 19.12.2017 | 1.411,63 | 1.417,02 | 1.409,03 | 1.409,4 |
| 20.12.2017 | 1.412,88 | 1.424,24 | 1.411,88 | 1.414,54 |
| 21.12.2017 | 1.422,43 | 1.425,75 | 1.418,28 | 1.418,52 |
| 24.12.2017 | 1.422,04 | 1.433,26 | 1.422,04 | 1.433,26 |
| 25.12.2017 | 1.437,74 | 1.439,04 | 1.429,39 | 1.434,07 |
| 26.12.2017 | 1.435,23 | 1.437,39 | 1.429,33 | 1.435,71 |
| 27.12.2017 | 1.439,94 | 1.448,88 | 1.439,94 | 1.446,71 |
| 28.12.2017 | 1.448,89 | 1.456,75 | 1.448,89 | 1.454,37 |