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 100-30 logosu
XYUZO
BIST 100-30
18:10:11
22814.43 ₺
-140.75 (%-0.61)
Önceki Kapanış: 22955.18·
Volatilite: 0.96
Düşük₺22693.77
Yüksek₺22913.87
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.69%
Önceki aya göre (MoM)
+2.37%
Yılbaşından bugüne (YTD)
+10.93%
Önceki yıla göre (YoY)
+44.05%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XYUZO: BIST 100-30 Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.817,3077
KAPANIŞ 1.815,8384

En Düşük

DÜŞÜK 1.089,04

En Yüksek

YÜKSEK 2.606,05
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.544,081.558,041.540,11.556,76
02.01.20201.547,741.549,591.490,931.523,5
05.01.20201.503,271.507,091.480,231.482,52
06.01.20201.497,871.521,531.497,871.514,72
07.01.20201.481,321.513,981.470,871.504,43
08.01.20201.537,911.568,81.537,911.566,19
09.01.20201.571,721.580,381.565,671.573,84
12.01.20201.583,441.601,871.583,441.596,87
13.01.20201.601,921.626,681.590,291.626,26
14.01.20201.627,551.634,821.611,211.630,93
15.01.20201.640,351.655,261.625,731.633
16.01.20201.638,581.645,421.625,681.638,85
19.01.20201.643,91.660,641.643,91.655,9
20.01.20201.651,791.671,41.643,741.670
21.01.20201.677,251.681,21.663,751.671,33
22.01.20201.670,91.684,981.667,981.676,69
23.01.20201.687,381.692,081.663,761.680,67
26.01.20201.670,71.688,931.666,051.670,25
27.01.20201.680,861.688,661.659,651.667,41
28.01.20201.678,831.681,331.657,351.662,63
29.01.20201.659,331.659,331.630,941.648,94
30.01.20201.659,031.671,741.647,861.669,11
02.02.20201.674,871.686,51.664,511.678,39
03.02.20201.691,821.703,321.685,871.700,47
04.02.20201.706,471.718,341.696,541.710,72
05.02.20201.723,031.7271.711,341.715,49
06.02.20201.720,511.726,671.706,91.709,87
09.02.20201.710,681.720,711.626,411.665,74
10.02.20201.685,751.687,911.649,941.682,6
11.02.20201.686,261.700,811.676,351.691,74
12.02.20201.694,61.713,771.689,951.711,24
13.02.20201.718,591.723,731.704,071.708,72
16.02.20201.718,11.723,91.711,371.716,32
17.02.20201.716,721.716,721.688,341.693,77
18.02.20201.705,041.709,061.674,51.681,68
19.02.20201.685,821.687,191.603,571.617,22
20.02.20201.612,681.644,441.589,991.642,01
23.02.20201.617,481.633,871.600,41.632,73
24.02.20201.647,871.657,281.623,51.642,82
25.02.20201.637,811.655,611.629,641.648,8
26.02.20201.638,871.647,811.582,551.582,55
27.02.20201.394,061.542,891.393,121.521,68
01.03.20201.557,571.576,641.535,891.553,44
02.03.20201.577,11.590,741.570,251.590,74
03.03.20201.588,921.602,711.572,61.572,6
04.03.20201.598,961.609,591.587,571.590,12
05.03.20201.593,141.598,781.542,061.560,86
08.03.20201.513,831.519,631.408,591.453,02
09.03.20201.487,521.500,561.383,461.383,95
10.03.20201.368,961.410,221.337,971.376,2
11.03.20201.340,781.357,441.250,071.250,75
12.03.20201.245,211.321,451.213,661.290,37
15.03.20201.249,341.249,821.175,651.181,48
16.03.20201.181,651.190,521.089,041.141,28
17.03.20201.114,721.164,141.107,521.136,35
18.03.20201.124,761.154,831.120,551.136,45
19.03.20201.167,711.177,181.156,241.168,05
22.03.20201.133,21.182,661.132,551.165,89
23.03.20201.208,281.242,591.206,991.238,86
24.03.20201.262,861.285,011.229,711.258,35
25.03.20201.259,51.291,871.248,371.285,45
26.03.20201.294,281.300,361.242,371.242,6
29.03.20201.243,891.252,91.225,991.246,27
30.03.20201.264,091.288,291.262,941.288,29
31.03.20201.273,771.304,271.266,431.279,36
01.04.20201.293,071.298,721.262,131.285,18
02.04.20201.289,991.299,151.279,091.295,48
05.04.20201.315,41.343,231.311,541.341,22
06.04.20201.356,151.381,171.331,851.334,85
07.04.20201.339,211.350,081.322,81.348,23
08.04.20201.363,581.370,871.352,181.367,49
09.04.20201.372,251.380,571.359,691.373,95
12.04.20201.366,81.394,931.359,031.389,16
13.04.20201.402,021.408,51.390,811.401,39
14.04.20201.407,241.407,531.330,941.371,69
15.04.20201.383,831.395,81.368,141.394,06
16.04.20201.415,811.419,031.399,661.412,47
19.04.20201.423,821.440,091.420,971.437,92
20.04.20201.434,811.440,911.421,931.432,98
21.04.20201.442,861.465,791.440,911.456,6
23.04.20201.465,961.489,681.463,071.476,95
26.04.20201.503,391.523,471.503,391.521,17
27.04.20201.535,461.538,981.514,481.517,91
28.04.20201.526,851.541,581.521,491.535,03
29.04.20201.545,951.547,691.488,271.519,78
03.05.20201.498,461.509,451.485,81.497,17
04.05.20201.510,481.513,711.478,951.500,28
05.05.20201.506,31.508,921.487,41.496,45
06.05.20201.497,041.512,31.481,661.504,4
07.05.20201.519,931.524,041.483,681.483,91
10.05.20201.495,551.504,31.489,481.495,82
11.05.20201.502,41.532,351.498,881.532,35
12.05.20201.541,481.562,451.535,811.553,86
13.05.20201.555,951.571,351.519,891.537,49
14.05.20201.552,941.558,151.548,421.553,07
17.05.20201.573,511.585,781.571,511.579,59
19.05.20201.589,481.599,711.583,61.597,77
20.05.20201.599,751.609,431.586,431.597,33
21.05.20201.595,591.609,891.588,481.609,13
26.05.20201.620,261.651,31.620,261.642,18
27.05.20201.655,171.657,271.618,861.634,35
28.05.20201.633,451.636,611.619,071.626,64
31.05.20201.638,341.654,791.635,791.653,59
01.06.20201.660,881.668,721.650,451.667,14
02.06.20201.679,761.684,431.667,181.681,85
03.06.20201.686,791.689,531.673,61.676,49
04.06.20201.683,751.685,591.672,231.676,54
07.06.20201.684,841.694,531.669,561.677,23
08.06.20201.682,541.686,971.660,421.682,49
09.06.20201.689,71.707,061.687,391.696,63
10.06.20201.689,071.713,91.685,921.699,31
11.06.20201.683,741.723,161.678,311.721,68
14.06.20201.717,461.737,621.711,051.727
15.06.20201.747,291.766,311.745,211.758,48
16.06.20201.770,651.778,31.761,451.772,63
17.06.20201.778,311.786,691.772,781.780,69
18.06.20201.793,561.796,811.768,121.772,61
21.06.20201.785,751.801,41.7801.799,41
22.06.20201.807,871.817,491.794,771.803,85
23.06.20201.806,391.811,241.789,21.792,58
24.06.20201.792,491.794,691.770,821.786,59
25.06.20201.800,241.809,151.798,011.804,95
28.06.20201.808,921.826,941.802,11.821,55
29.06.20201.830,411.844,031.830,251.835,79
30.06.20201.846,881.854,451.837,421.848,27
01.07.20201.857,931.887,271.856,411.885,7
02.07.20201.893,71.907,51.882,121.890,34
05.07.20201.916,961.944,441.916,961.944,44
06.07.20201.954,21.973,011.912,781.963,38
07.07.20201.976,531.990,131.957,321.959,99
08.07.20201.970,971.978,51.882,271.885
09.07.20201.879,871.879,871.808,081.863,26
12.07.20201.897,671.947,11.897,671.946,15
13.07.20201.939,441.952,061.919,881.937,69
15.07.20201.957,181.975,471.957,181.967,64
16.07.20201.975,441.988,131.967,751.982,5
19.07.20201.988,232.012,391.987,752.006,14
20.07.20202.025,272.028,461.957,131.973,19
21.07.20201.989,442.000,181.952,611.966,09
22.07.20201.978,011.991,291.975,171.980,4
23.07.20201.971,561.989,451.963,51.989,45
26.07.20202.005,452.020,532.004,512.005,45
27.07.20202.013,912.016,311.933,031.935,19
28.07.20201.942,631.963,071.882,41.941,6
29.07.20201.948,471.949,621.929,331.937,64
03.08.20201.965,991.971,731.795,761.846,56
04.08.20201.857,941.866,111.793,661.848,75
05.08.20201.850,751.855,531.719,241.724,06
06.08.20201.708,81.784,061.608,961.782,15
09.08.20201.771,271.836,551.732,021.830,75
10.08.20201.843,441.883,161.842,571.879,2
11.08.20201.888,831.889,961.849,981.879,78
12.08.20201.888,081.899,231.843,881.854,89
13.08.20201.845,051.849,881.810,461.831,14
16.08.20201.834,071.839,851.811,541.813,03
17.08.20201.812,331.830,041.808,41.820,55
18.08.20201.827,911.8531.826,811.853
19.08.20201.859,341.875,631.843,421.865,3
20.08.20201.882,31.887,591.834,511.839,3
23.08.20201.841,781.850,561.830,741.835,51
24.08.20201.842,711.851,171.804,861.820,01
25.08.20201.816,191.835,21.811,221.823,99
26.08.20201.836,091.850,181.834,591.848,64
27.08.20201.857,721.861,821.834,871.849,77
30.08.20201.852,751.853,421.819,991.832,79
31.08.20201.836,021.838,381.802,681.831,62
01.09.20201.834,341.844,321.824,721.829,37
02.09.20201.832,741.841,391.810,381.814,91
03.09.20201.814,281.839,41.809,911.833,24
06.09.20201.842,91.864,061.842,91.863,94
07.09.20201.872,421.8761.845,191.858,31
08.09.20201.860,11.877,641.855,671.871,15
09.09.20201.877,271.882,811.866,171.874,78
10.09.20201.880,451.888,371.871,981.878,8
13.09.20201.885,661.897,31.881,481.891,89
14.09.20201.900,361.917,331.885,011.911,95
15.09.20201.916,261.921,481.902,731.908,86
16.09.20201.894,721.912,361.894,721.912,36
17.09.20201.920,261.926,231.914,611.922,93
20.09.20201.925,981.929,231.871,421.876,09
21.09.20201.881,131.891,391.870,531.888,91
22.09.20201.899,071.913,051.897,061.898,93
23.09.20201.893,921.9081.889,881.905,48
24.09.20201.918,241.921,941.904,811.910,77
27.09.20201.913,961.921,241.901,821.915,2
28.09.20201.922,691.939,391.906,211.923,28
29.09.20201.937,151.957,211.937,151.955,95
30.09.20201.969,091.970,411.946,281.957,07
01.10.20201.953,21.968,881.950,851.960,08
04.10.20201.973,161.995,081.973,161.995,08
05.10.20202.003,692.022,551.998,511.998,51
06.10.20201.997,082.017,621.993,022.007,26
07.10.20202.015,672.020,381.990,982.003,8
08.10.20202.010,72.028,162.007,062.027,34
11.10.20202.041,342.075,242.041,342.067,39
12.10.20202.080,232.087,142.061,982.085,23
13.10.20202.093,472.112,822.087,772.111,88
14.10.20202.112,472.122,952.098,62.110,46
15.10.20202.122,182.134,332.116,192.123,04
18.10.20202.139,112.149,242.129,512.144,58
19.10.20202.153,212.162,682.136,872.155,35
20.10.20202.177,432.184,742.152,592.154,9
21.10.20202.160,092.166,072.137,472.155,8
22.10.20202.161,082.172,382.122,582.152,23
25.10.20202.146,482.146,482.045,332.056,81
26.10.20202.047,072.083,652.019,172.072,1
27.10.20202.071,562.080,172.026,62.026,6
29.10.20201.994,452.021,851.966,182.000,75
01.11.20202.018,872.063,622.009,822.036,79
02.11.20202.049,632.065,12.016,012.049,15
03.11.20202.065,072.110,112.065,072.108,07
04.11.20202.127,532.153,452.117,742.148,19
05.11.20202.151,432.176,592.144,282.172,39
08.11.20202.196,252.229,722.196,252.203,24
09.11.20202.200,772.218,832.194,672.206,49
10.11.20202.215,512.232,952.210,522.213,71
11.11.20202.222,712.234,092.155,662.172,15
12.11.20202.184,852.225,052.184,852.225,05
15.11.20202.252,172.268,132.245,612.252,07
16.11.20202.257,482.259,222.209,742.210,69
17.11.20202.215,892.238,952.211,732.228,13
18.11.20202.231,022.252,512.201,112.246,39
19.11.20202.255,952.285,132.255,952.281,35
22.11.20202.298,432.325,362.272,012.295,61
23.11.20202.312,212.338,622.301,12.329,07
24.11.20202.346,112.359,472.321,112.323,22
25.11.20202.333,152.341,812.319,692.340,19
26.11.20202.352,642.359,562.307,962.317,57
29.11.20202.309,342.311,652.259,232.259,23
30.11.20202.288,572.324,992.276,812.324,99
01.12.20202.334,662.361,152.328,662.342,58
02.12.20202.354,142.355,852.332,652.348,81
03.12.20202.359,512.369,132.356,732.360,21
06.12.20202.365,662.383,12.364,52.365,6
07.12.20202.376,042.3812.367,152.373,21
08.12.20202.378,882.394,742.378,022.380,7
09.12.20202.390,382.405,292.370,412.388,56
10.12.20202.379,812.407,012.372,652.404,23
13.12.20202.415,522.442,572.415,522.437,24
14.12.20202.443,562.456,922.432,052.453,11
15.12.20202.466,792.4772.422,082.445,38
16.12.20202.462,432.468,432.446,622.461,14
17.12.20202.467,562.483,852.467,432.479,74
20.12.20202.470,142.481,162.434,572.459,8
21.12.20202.475,232.496,122.473,882.485,85
22.12.20202.497,42.520,832.497,42.513,77
23.12.20202.524,12.538,092.507,932.528,28
24.12.20202.538,522.555,372.521,152.529,24
27.12.20202.550,612.573,962.550,612.570
28.12.20202.589,432.598,52.566,492.580,72
29.12.20202.597,552.606,052.582,462.594,32
30.12.20202.598,562.601,962.580,222.600,91