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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.883,9565
KAPANIŞ 2.880,232

En Düşük

DÜŞÜK 2.467,89

En Yüksek

YÜKSEK 4.136,18
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20212.617,92.648,652.607,722.648,65
04.01.20212.644,142.687,162.632,632.661,77
05.01.20212.683,412.708,712.679,692.690,83
06.01.20212.701,052.714,452.691,292.713,23
07.01.20212.737,212.767,42.710,92.761,53
10.01.20212.763,612.828,312.756,312.794,86
11.01.20212.828,562.858,362.797,952.845,43
12.01.20212.867,52.897,552.850,932.862,86
13.01.20212.878,462.890,772.844,342.850,26
14.01.20212.837,732.864,242.803,482.821,89
17.01.20212.828,982.909,42.806,472.905,77
18.01.20212.938,352.958,992.917,962.926,73
19.01.20212.947,922.954,752.912,882.949,1
20.01.20212.972,152.983,132.940,752.940,75
21.01.20212.944,462.953,62.904,012.943,59
24.01.20212.979,62.995,512.966,672.982,76
25.01.20212.985,632.987,722.935,122.958,69
26.01.20212.965,482.974,052.778,892.778,89
27.01.20212.741,82.865,972.678,512.865,5
28.01.20212.822,752.881,572.8072.829,26
31.01.20212.855,032.911,172.830,282.897,52
01.02.20212.928,842.961,752.915,752.941,59
02.02.20212.968,222.981,552.934,032.974,33
03.02.20212.986,242.999,512.968,82.987,19
04.02.20213.006,863.021,352.980,662.982,47
07.02.20213.012,273.019,782.970,42.996,67
08.02.20213.009,153.027,512.970,792.982,65
09.02.20213.001,213.009,72.976,742.988,39
10.02.20212.997,683.034,792.987,543.003,29
11.02.20213.004,153.017,722.970,393.006,32
14.02.20213.032,963.066,963.027,193.065,83
15.02.20213.085,933.101,32.989,713.056,69
16.02.20213.078,133.095,813.043,543.086,43
17.02.20213.105,663.153,563.103,643.142,88
18.02.20213.175,343.221,073.157,833.163,88
21.02.20213.181,843.206,073.153,353.172,14
22.02.20213.184,993.188,383.028,173.033,73
23.02.20212.995,833.046,242.938,122.943,36
24.02.20213.009,023.023,462.845,912.912,51
25.02.20212.830,582.908,232.795,912.880,88
28.02.20212.928,323.015,242.926,423.015,24
01.03.20213.022,863.034,532.983,163.000,86
02.03.20213.021,783.050,282.997,463.020,31
03.03.20213.013,993.027,672.992,993.017,2
04.03.20213.012,613.037,013.003,213.017,4
07.03.20213.042,453.052,472.989,923.005,41
08.03.20213.026,323.049,023.007,133.042,29
09.03.20213.057,053.093,443.054,443.085,79
10.03.20213.117,123.133,883.065,823.076,51
11.03.20213.086,233.090,963.059,93.078,63
14.03.20213.092,263.126,193.087,833.099,71
15.03.20213.123,513.153,463.103,043.148,11
16.03.20213.177,123.211,63.150,413.150,41
17.03.20213.171,563.194,113.083,383.092,66
18.03.20213.090,993.117,853.027,953.094,62
21.03.20212.881,392.930,612.797,292.801,07
22.03.20212.674,552.911,352.561,782.836,92
23.03.20212.867,862.972,352.860,92.953,47
24.03.20212.962,323.003,182.902,962.902,96
25.03.20212.935,22.946,232.818,992.862,03
28.03.20212.873,322.904,032.867,492.885,3
29.03.20212.890,92.923,322.848,712.905,15
30.03.20212.913,152.931,162.884,332.885,18
31.03.20212.910,652.966,052.908,122.966,05
01.04.20212.986,593.008,792.976,852.995,13
04.04.20213.005,653.034,663.005,653.031,25
05.04.20213.042,593.047,262.975,942.976,28
06.04.20212.977,492.986,592.930,022.954,26
07.04.20212.965,792.985,762.951,592.956,11
08.04.20212.944,232.953,512.837,782.887,25
11.04.20212.890,742.900,362.835,322.852,06
12.04.20212.864,482.870,922.773,392.834,73
13.04.20212.852,882.889,932.852,882.888,88
14.04.20212.880,742.887,422.817,262.838,62
15.04.20212.835,972.874,192.823,452.866,18
18.04.20212.872,032.885,622.777,092.777,09
19.04.20212.777,472.795,462.706,252.747,96
20.04.20212.746,12.748,172.583,072.632,17
21.04.20212.601,292.660,372.565,942.660,37
25.04.20212.654,652.713,642.654,652.711,14
26.04.20212.725,052.768,092.725,052.764,57
27.04.20212.762,852.766,462.739,62.765,69
28.04.20212.774,312.809,912.774,312.798,56
29.04.20212.797,612.819,252.787,142.812,07
02.05.20212.825,782.849,612.813,522.849,61
03.05.20212.854,22.865,122.826,42.838,94
04.05.20212.849,292.877,92.844,472.867,08
05.05.20212.873,792.877,262.851,882.851,88
06.05.20212.862,062.877,262.836,172.868,49
09.05.20212.882,882.900,52.878,162.888
10.05.20212.863,622.881,822.845,452.865,79
11.05.20212.864,162.869,222.855,342.862,61
16.05.20212.880,762.890,192.872,542.882,93
17.05.20212.893,462.903,822.890,112.892,05
19.05.20212.883,672.900,162.872,942.882,56
20.05.20212.893,912.904,432.879,332.885,53
23.05.20212.888,72.895,282.858,422.868,22
24.05.20212.875,882.885,012.743,332.743,33
25.05.20212.772,052.796,842.711,592.778,66
26.05.20212.779,562.797,12.766,112.785,19
27.05.20212.769,692.770,022.730,412.755,21
30.05.20212.763,672.771,132.733,982.747,45
31.05.20212.754,612.762,942.738,22.740,32
01.06.20212.715,722.746,062.711,152.741,55
02.06.20212.749,52.763,062.705,712.729,21
03.06.20212.729,872.743,422.724,782.735,52
06.06.20212.740,922.752,552.737,22.750,21
07.06.20212.753,622.760,62.743,292.746,58
08.06.20212.748,852.755,292.744,072.746,53
09.06.20212.756,892.763,92.748,882.754,25
10.06.20212.762,772.775,652.750,932.771,79
13.06.20212.784,722.794,232.723,862.731,9
14.06.20212.729,272.736,762.681,232.693,63
15.06.20212.683,52.691,392.661,592.664,29
16.06.20212.640,832.653,852.622,322.625,66
17.06.20212.624,082.635,632.571,32.581,28
20.06.20212.565,82.582,532.532,652.572,04
21.06.20212.577,82.602,332.561,522.598,15
22.06.20212.608,062.622,892.600,992.604,6
23.06.20212.606,952.621,832.604,942.615,74
24.06.20212.622,932.626,082.580,382.580,38
27.06.20212.586,942.592,012.521,462.526,31
28.06.20212.526,472.532,072.483,82.531,84
29.06.20212.539,532.548,52.515,212.518,47
30.06.20212.520,592.555,672.520,592.555,22
01.07.20212.560,562.568,362.541,722.559,39
04.07.20212.563,132.591,472.563,132.588,99
05.07.20212.596,792.605,652.580,232.581,1
06.07.20212.585,622.593,012.578,222.587,24
07.07.20212.585,962.592,152.552,492.557
08.07.20212.559,642.568,262.540,962.550,08
11.07.20212.551,212.558,12.501,242.503,76
12.07.20212.504,572.508,812.467,892.475,99
13.07.20212.4782.520,92.4782.518,17
15.07.20212.523,472.532,922.512,312.532,37
18.07.20212.529,242.535,482.519,322.533,92
25.07.20212.542,052.560,932.540,612.545,39
26.07.20212.546,652.558,282.538,212.552,62
27.07.20212.555,292.575,572.555,292.562,58
28.07.20212.577,612.589,652.577,612.588,76
29.07.20212.581,512.593,442.572,042.593,44
01.08.20212.606,272.631,752.606,272.625,3
02.08.20212.628,722.638,232.621,552.637,28
03.08.20212.642,682.678,382.642,682.667,78
04.08.20212.663,162.681,522.657,022.681,52
05.08.20212.687,912.697,642.675,522.678,71
08.08.20212.686,232.704,052.686,232.691,25
09.08.20212.693,932.696,962.681,092.686,42
10.08.20212.689,752.690,442.637,272.642,24
11.08.20212.658,212.678,272.652,312.674,08
12.08.20212.681,12.688,022.673,962.685,2
15.08.20212.6952.719,052.6952.697,91
16.08.20212.699,162.711,592.692,652.705,52
17.08.20212.714,142.718,752.694,762.695,91
18.08.20212.686,062.687,962.666,762.682,13
19.08.20212.682,882.690,762.668,832.685,1
22.08.20212.704,122.709,982.699,222.699,22
23.08.20212.709,452.720,232.703,792.705,27
24.08.20212.707,072.713,092.678,472.681,07
25.08.20212.683,622.697,882.670,182.673,12
26.08.20212.679,412.702,362.666,462.702,36
30.08.20212.715,872.734,092.715,872.730,74
31.08.20212.738,592.751,242.736,552.750,86
01.09.20212.754,222.769,922.753,482.762,83
02.09.20212.767,782.770,722.750,912.755,42
05.09.20212.759,822.775,382.759,822.770,11
06.09.20212.772,942.784,42.748,512.748,51
07.09.20212.749,762.752,482.707,52.707,5
08.09.20212.702,342.753,192.700,232.753,19
09.09.20212.760,342.768,192.740,942.741,7
12.09.20212.743,062.752,162.729,252.732,33
13.09.20212.738,92.746,362.721,472.727,54
14.09.20212.729,092.746,492.717,12.724,35
15.09.20212.733,152.738,592.691,182.698,42
16.09.20212.711,32.717,872.686,872.686,87
19.09.20212.666,462.666,462.622,512.631,27
20.09.20212.650,152.657,52.613,812.616,69
21.09.20212.629,992.642,342.605,882.642,34
22.09.20212.648,272.664,342.629,932.662,02
23.09.20212.658,932.658,932.622,352.638,78
26.09.20212.648,892.657,132.631,642.639,26
27.09.20212.643,32.644,342.617,652.631,21
28.09.20212.640,862.650,812.6372.640,3
29.09.20212.645,82.664,342.632,822.664,34
30.09.20212.653,912.666,462.646,122.659,72
03.10.20212.662,692.672,352.653,012.653,01
04.10.20212.657,122.659,32.637,392.639,03
05.10.20212.635,042.639,552.597,842.601,45
06.10.20212.620,522.630,622.620,522.626,88
07.10.20212.631,592.641,012.625,692.634,25
10.10.20212.639,752.656,892.639,752.653,79
11.10.20212.643,342.664,882.638,942.649,53
12.10.20212.654,712.679,182.638,842.646,3
13.10.20212.6432.663,52.638,532.640,43
14.10.20212.649,562.657,632.624,632.640,1
17.10.20212.645,722.662,972.645,722.659,76
18.10.20212.667,932.693,242.667,932.686,48
19.10.20212.690,422.694,862.674,552.680,67
20.10.20212.681,342.716,492.656,692.716,49
21.10.20212.719,112.764,792.717,762.759,27
24.10.20212.755,062.789,22.747,442.787,16
25.10.20212.800,382.822,392.800,382.815,58
26.10.20212.823,452.838,922.813,682.838,92
27.10.20212.844,342.854,962.840,562.854,96
31.10.20212.859,72.871,542.848,762.870,49
01.11.20212.876,752.884,672.847,612.858,27
02.11.20212.860,42.878,972.769,042.869,96
03.11.20212.891,292.906,712.891,292.902,85
04.11.20212.906,692.915,842.896,792.905,96
07.11.20212.917,72.941,452.914,742.937,93
08.11.20212.946,012.956,212.928,652.935,22
09.11.20212.938,142.948,182.919,22.946,9
10.11.20212.944,912.986,072.941,892.960,89
11.11.20212.972,472.997,352.972,472.991,57
14.11.20213.015,923.073,233.015,923.066,88
15.11.20213.069,163.074,543.021,793.027,38
16.11.20213.032,693.064,643.032,693.059,76
17.11.20213.065,23.112,413.044,593.086,87
18.11.20213.106,033.133,573.106,033.131,37
21.11.20213.157,893.192,63.157,893.190,75
22.11.20213.197,93.247,213.157,583.233,21
23.11.20213.269,183.332,243.269,183.300,55
24.11.20213.322,253.352,293.304,563.340,87
25.11.20213.328,93.332,683.281,853.309,65
28.11.20213.320,943.359,923.317,513.359,92
29.11.20213.363,523.407,573.356,483.402,51
30.11.20213.435,653.479,463.435,653.479,46
01.12.20213.492,243.532,153.492,243.528,63
02.12.20213.551,973.604,363.551,973.600,84
05.12.20213.616,733.638,013.569,063.602,16
06.12.20213.630,323.660,393.623,673.653,49
07.12.20213.680,273.695,093.653,323.687,45
08.12.20213.700,623.733,933.700,623.706,94
09.12.20213.715,673.722,153.659,593.712,34
12.12.20213.737,213.813,173.737,213.790,41
13.12.20213.825,123.853,493.803,773.837,4
14.12.20213.885,463.898,523.781,083.793,92
15.12.20213.831,333.941,243.821,663.941,21
16.12.20214.001,194.136,183.610,643.664,16
19.12.20213.541,773.752,443.398,273.566,6
20.12.20213.639,683.694,873.293,053.312,94
21.12.20213.250,343.326,163.170,663.205,62
22.12.20213.264,253.288,33.083,033.199,58
23.12.20213.231,63.319,743.212,423.319,74
26.12.20213.350,483.408,823.302,663.346,11
27.12.20213.3743.383,153.250,213.285,3
28.12.20213.287,583.352,673.247,243.348,56
29.12.20213.384,753.393,683.323,373.338,85
30.12.20213.348,343.369,863.329,463.363,99