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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11.834,2445
KAPANIŞ 11.799,4509

En Düşük

DÜŞÜK 7.464,21

En Yüksek

YÜKSEK 17.079,02
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202310.337,6910.524,3410.337,6910.523,62
02.01.202310.563,9810.580,4910.306,810.356,74
03.01.202310.395,6710.407,0810.100,8410.148,71
04.01.202310.205,8310.230,29.344,689.344,68
05.01.20239.333,399.861,738.997,969.782,65
08.01.20239.879,699.918,939.381,89.458,18
09.01.20239.458,739.488,169.018,869.096,4
10.01.20239.120,439.217,768.5268.526
11.01.20238.695,468.872,798.184,868.846,04
12.01.20238.821,739.061,228.770,698.894,35
15.01.20238.940,319.290,858.900,819.290,85
16.01.20239.331,059.532,139.295,059.487,85
17.01.20239.524,089.715,599.500,019.648,5
18.01.20239.643,339.728,569.537,819.632,26
19.01.20239.662,289.732,59.581,079.663,91
22.01.20239.724,349.739,829.385,829.465,97
23.01.20239.473,589.508,339.157,499.366,44
24.01.20239.429,579.453,78.917,739.203,74
25.01.20239.193,239.313,419.084,029.185,23
26.01.20239.117,999.172,28.758,488.960,71
29.01.20238.971,729.062,768.880,698.883,91
30.01.20238.860,998.877,438.616,28.748,77
31.01.20238.762,898.773,18.246,778.246,77
01.02.20238.249,318.375,347.709,38.193,23
02.02.20238.214,728.619,888.178,568.619,88
05.02.20238.450,288.617,488.246,438.508,14
06.02.20238.457,218.457,217.758,217.820,07
14.02.20238.063,488.575,348.063,488.570,96
15.02.20238.989,479.094,898.357,598.375,84
16.02.20238.318,688.458,628.193,488.386,85
19.02.20238.487,758.633,448.432,328.627,74
20.02.20238.682,438.955,128.636,468.806,7
21.02.20238.890,018.895,338.689,318.789,98
22.02.20238.770,828.928,178.731,38.881,57
23.02.20238.868,429.001,268.839,198.937,98
26.02.20239.016,39.100,548.923,749.071,55
27.02.20239.148,529.231,719.088,69.231,71
28.02.20239.253,239.394,799.237,179.340,75
01.03.20239.361,299.423,589.282,79.282,7
02.03.20239.256,839.372,048.962,369.204,83
05.03.20239.282,859.467,359.260,239.425,9
06.03.20239.507,559.601,159.413,789.461,22
07.03.20239.454,869.456,829.372,369.437,36
08.03.20239.457,989.577,219.436,599.523,83
09.03.20239.462,319.540,89.417,789.470,46
12.03.20239.494,489.526,919.290,739.330,18
13.03.20239.359,089.384,549.168,319.170,73
14.03.20239.194,639.216,88.826,278.919,35
15.03.20239.000,799.157,398.972,999.128,68
16.03.20239.216,729.269,989.119,719.176,38
19.03.20239.176,949.207,998.839,728.839,72
20.03.20238.860,338.881,818.656,368.672,69
21.03.20238.731,258.793,028.666,118.778,46
22.03.20238.801,478.923,348.785,78.886,73
23.03.20238.932,418.990,18.804,668.869,29
26.03.20238.931,158.969,898.867,928.873,16
27.03.20238.894,718.894,718.540,348.540,34
28.03.20238.520,688.625,648.358,098.625,64
29.03.20238.657,578.770,188.615,068.634,57
30.03.20238.618,548.630,438.456,418.492,77
02.04.20238.484,58.510,568.245,938.438,37
03.04.20238.476,298.602,48.454,398.602,4
04.04.20238.641,868.740,418.616,878.632,4
05.04.20238.628,348.699,158.598,468.622,9
06.04.20238.647,898.738,148.636,858.731,24
09.04.20238.796,268.971,468.796,268.956,14
10.04.20239.010,989.052,478.948,619.022,5
11.04.20239.018,719.074,738.979,158.980,68
12.04.20239.009,859.063,248.939,658.970,27
13.04.20238.992,259.040,038.935,938.935,93
16.04.20238.976,868.995,428.796,228.796,22
17.04.20238.823,88.856,228.753,948.777,69
18.04.20238.790,268.885,698.721,588.874,5
19.04.20238.860,048.860,048.795,898.833,89
23.04.20238.854,398.974,688.854,398.926,25
24.04.20238.949,078.964,758.659,858.664,54
25.04.20238.672,58.682,558.440,168.476,63
26.04.20238.468,958.552,178.439,638.495,16
27.04.20238.499,628.516,448.153,168.254,34
01.05.20238.269,738.306,37.893,877.903,18
02.05.20237.943,787.961,187.464,217.712,29
03.05.20237.707,057.934,447.693,177.818,54
04.05.20237.816,757.836,067.659,557.693,85
07.05.20237.721,797.899,647.615,267.895,76
08.05.20237.887,137.971,267.811,757.849,92
09.05.20237.867,767.867,767.736,147.749,61
10.05.20237.744,258.307,757.724,428.237,28
11.05.20238.308,618.427,528.072,428.121,68
14.05.20237.667,088.033,297.593,837.744,7
15.05.20237.658,457.908,557.658,457.904,83
16.05.20237.948,18.140,397.948,18.140,39
17.05.20238.180,738.200,137.891,057.914
21.05.20237.959,518.006,357.752,017.828,29
22.05.20237.845,117.869,437.747,617.780,1
23.05.20237.796,127.838,557.680,687.741,51
24.05.20237.769,317.838,417.751,397.788,73
25.05.20237.822,078.009,817.800,667.995,75
28.05.20238.159,388.341,068.052,668.328,18
29.05.20238.429,728.643,298.384,088.622,51
30.05.20238.640,758.697,78.538,228.623,06
31.05.20238.677,38.817,38.677,38.799,74
01.06.20238.956,259.000,138.836,198.924,94
04.06.20239.088,989.231,819.018,519.231,81
05.06.20239.251,179.257,99.080,249.174,31
06.06.20239.313,239.417,079.284,959.347,24
07.06.20239.345,889.411,99.185,99.316,73
08.06.20239.402,949.495,169.341,679.490,57
11.06.20239.575,929.673,079.500,239.500,23
12.06.20239.507,799.507,799.219,259.267,05
13.06.20239.284,649.332,299.093,039.121,79
14.06.20239.163,489.272,889.143,789.272,88
15.06.20239.312,869.408,749.260,599.271,75
18.06.20239.291,199.296,148.925,768.925,76
19.06.20238.923,38.962,618.785,128.866,55
20.06.20238.919,188.981,358.753,38.761,39
21.06.20238.786,439.150,328.740,629.150,32
22.06.20239.253,299.419,349.253,299.407,93
25.06.20239.494,759.680,579.480,469.678,78
26.06.20239.694,079.877,399.643,229.870,96
02.07.202310.010,710.301,210.010,710.299,69
03.07.202310.355,4610.420,7810.19110.326,72
04.07.202310.371,1410.498,6710.169,5610.460,35
05.07.202310.522,1310.659,7910.522,1310.566,93
06.07.202310.581,8410.761,4610.541,5410.738,85
09.07.202310.869,9711.105,1210.869,8611.078,57
10.07.202311.236,1511.261,1410.902,2211.129,81
11.07.202311.121,8111.204,7310.974,6611.089,43
12.07.202311.106,7611.305,6311.025,1611.125,67
13.07.202311.185,9411.310,7111.050,6711.310,71
16.07.202311.453,9811.651,6811.453,9811.644,23
17.07.202311.748,5611.780,5811.251,5911.275,92
18.07.202311.302,8911.661,7211.101,7411.661,38
19.07.202311.796,9911.995,811.645,8311.976,04
20.07.202312.001,3212.227,4211.944,7512.179,47
23.07.202312.296,5212.519,4112.206,4512.359,42
24.07.202312.416,0112.416,0111.888,6312.046,04
25.07.202312.058,112.279,0912.009,3312.240,93
26.07.202312.346,2712.394,0612.240,6212.329,39
27.07.202312.445,112.586,6312.415,2512.558,09
30.07.202312.77712.999,7212.742,9812.989,57
31.07.202312.999,3713.164,1712.760,8212.949,9
01.08.202312.993,6913.243,2312.970,5513.129,11
02.08.202313.281,0613.468,8613.235,2913.318,24
03.08.202313.41013.593,5413.269,6313.556,59
06.08.202313.659,113.783,413.58613.732,73
07.08.202313.771,9413.781,2613.520,5413.658,85
08.08.202313.741,1313.932,9313.618,4613.834,45
09.08.202313.911,8214.031,7513.371,2613.457,78
10.08.202313.494,8814.062,2113.456,6314.062,21
13.08.202314.271,2114.458,7714.202,6414.280,49
14.08.202314.342,414.350,5413.997,6814.183
15.08.202314.205,7714.319,8814.035,3314.275,55
16.08.202314.290,0714.522,3114.211,9514.464,33
17.08.202314.544,4314.577,1513.881,9114.047,16
20.08.202313.970,4614.523,6613.827,5214.500,26
21.08.202314.655,3314.797,2114.580,0814.728,2
22.08.202314.869,314.935,514.577,1814.577,18
23.08.202314.654,3214.775,6314.057,3414.085,84
24.08.202314.171,6314.614,413.986,7814.582,03
27.08.202314.834,7915.028,8814.834,7914.873,02
28.08.202314.957,3115.021,2914.807,6814.873,95
30.08.202315.005,9615.275,315.005,9615.275,3
31.08.202315.387,8915.568,215.308,9715.557,61
03.09.202315.747,5415.999,5615.747,5415.789,54
04.09.202315.904,915.909,215.675,9515.887,38
05.09.202315.966,8815.991,3715.652,4215.733,03
06.09.202315.772,5216.201,8515.772,5216.176,98
07.09.202316.262,0316.295,5516.034,0516.126,28
10.09.202316.265,8716.359,7415.844,0715.890,75
11.09.202315.998,3816.162,0815.850,4116.047,8
12.09.202316.107,0316.201,7115.634,3115.728,28
13.09.202315.751,3715.801,6815.127,4715.801,68
14.09.202315.899,1115.974,9415.733,5415.737,22
17.09.202315.709,4315.709,4315.054,2615.054,26
18.09.202315.078,7615.324,7714.889,2915.248,66
19.09.202315.332,3415.492,0615.092,3415.100,57
20.09.202315.158,1715.746,9215.016,0115.736,47
21.09.202315.873,4316.022,9815.793,6115.930,4
24.09.202316.146,216.48216.119,3716.482
25.09.202316.674,4216.707,9116.344,3116.376,09
26.09.202316.463,8416.506,1116.270,8416.350,49
27.09.202316.388,0416.440,1216.055,1516.084,73
28.09.202316.174,4816.328,2516.168,1516.328,25
01.10.202316.523,1816.723,5216.506,6516.694
02.10.202316.886,2616.961,9316.800,5216.912,87
03.10.202316.938,716.991,816.639,6816.639,68
04.10.202316.753,8916.966,6816.328,3516.966,68
05.10.202316.797,0917.020,2616.723,7316.978,55
08.10.202316.537,816.730,9116.221,3616.232,61
09.10.202316.435,8616.940,0816.435,8616.926,24
10.10.202317.005,5717.079,0216.568,0916.620,32
11.10.202316.934,6816.978,3716.044,8716.533,15
12.10.202316.505,6316.505,6316.076,7816.186,03
15.10.202316.413,7216.493,9515.637,6615.657,2
16.10.202315.715,4816.163,8715.551,5716.160,21
17.10.202315.814,6916.034,3115.654,8615.694,97
18.10.202315.804,316.027,615.573,1215.687,6
19.10.202315.510,4915.514,1614.976,9315.103,31
22.10.202315.464,4815.687,0215.132,8815.644,62
23.10.202315.792,316.176,2715.682,2416.176,27
24.10.202316.294,216.367,4614.956,714.956,7
25.10.202315.127,0315.642,5614.738,0515.485,32
26.10.202315.548,715.661,815.142,2115.586,14
29.10.202315.558,2515.747,3715.521,8815.677,46
30.10.202315.774,9715.830,7415.121,8615.136,34
31.10.202315.215,5315.286,714.669,7815.063,91
01.11.202315.209,6615.483,815.170,3615.393,08
02.11.202315.420,9215.471,5115.178,9515.420,16
05.11.202315.544,8515.738,5615.505,6215.692,58
06.11.202315.741,8915.812,0915.583,9815.668,43
07.11.202315.795,8915.811,2415.621,8115.695,91
08.11.202315.608,5815.719,5815.513,5115.657,71
09.11.202315.650,2315.700,5915.548,0115.560,42
12.11.202315.625,0315.633,3915.027,3615.057,95
13.11.202315.135,7515.174,7714.866,9215.104,43
14.11.202315.230,6915.264,2915.021,6215.062,22
15.11.202315.086,6915.228,9315.068,5615.146,85
16.11.202315.178,5915.299,2115.148,3415.281,17
19.11.202315.399,6115.556,9115.383,1315.511,49
20.11.202315.615,115.625,615.426,2915.513,38
21.11.202315.560,2315.573,7415.341,815.341,8
22.11.202315.353,0815.446,0915.194,2715.194,27
23.11.202315.207,3215.300,9715.075,4215.259,36
26.11.202315.389,2515.427,5115.296,4215.337,11
27.11.202315.375,7315.411,6615.189,4715.237,09
28.11.202315.293,1515.315,8914.890,114.899,57
29.11.202314.910,6315.006,2914.824,4314.915,13
30.11.202315.086,715.105,6314.863,314.967,09
03.12.202315.036,7715.055,8514.790,3114.994,06
04.12.202315.015,0315.128,8615.001,7915.052,59
05.12.202315.080,7715.109,0514.606,0814.606,08
06.12.202314.633,7514.789,9714.401,3114.789,97
07.12.202314.82814.991,7114.770,9414.883,57
10.12.202314.905,9214.913,1514.413,2114.417,57
11.12.202314.422,2314.479,2314.290,8614.433,18
12.12.202314.442,0214.442,0213.933,9113.933,91
13.12.202314.077,4114.276,0813.922,0214.248,11
14.12.202314.282,8614.674,614.279,6214.674,6
17.12.202314.637,2714.678,2814.115,1614.115,16
18.12.202314.122,0814.150,2213.920,0914.113,68
19.12.202314.109,514.216,8913.822,2313.859
20.12.202313.856,4214.108,7813.719,6714.108,78
21.12.202314.123,7414.199,313.787,0313.805,55
24.12.202313.756,9213.756,9213.016,6713.116,63
25.12.202313.177,4313.382,1912.924,7713.210,45
26.12.202313.178,4513.386,1213.072,1913.199,65
27.12.202313.228,2713.582,5213.228,2713.582,52
28.12.202313.630,9314.042,3813.605,614.042,38