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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17.435,605
KAPANIŞ 17.402,1021

En Düşük

DÜŞÜK 13.824,25

En Yüksek

YÜKSEK 20.517,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202414.114,6214.35914.109,414.346,4
02.01.202414.364,0814.364,0813.887,0113.887,01
03.01.202413.891,8214.032,3513.824,2514.032,35
04.01.202414.109,4214.245,314.073,9614.245,3
07.01.202414.372,1614.495,7414.359,5414.405,12
08.01.202414.487,4114.495,1914.077,3314.149,57
09.01.202414.182,3114.364,7714.105,5614.328,78
10.01.202414.381,0114.541,3814.319,7914.389,31
11.01.202414.332,6914.680,314.130,3414.584,54
14.01.202414.613,2414.832,0514.599,3814.739,56
15.01.202414.769,0314.846,2614.697,6114.807,37
16.01.202414.768,5914.877,6314.725,3214.835,85
17.01.202414.963,6415.007,7914.885,7614.887,38
18.01.202414.915,4714.920,1114.727,2114.870,77
21.01.202414.874,4214.973,2814.838,1914.876,04
22.01.202415.013,4315.133,7314.777,1914.852,34
23.01.202414.924,115.105,9314.814,0115.021,36
24.01.202415.089,4115.296,4915.089,4115.296,49
25.01.202415.361,5915.612,1215.322,9815.611,94
28.01.202415.723,0715.945,1915.723,0715.874,11
29.01.202415.956,5816.003,7515.822,1115.957,85
30.01.202415.979,4816.164,4915.905,7616.056,21
31.01.202416.106,4316.461,4516.106,4316.408,25
01.02.202416.507,7416.557,7116.299,3716.473,25
04.02.202416.493,6116.747,0316.493,6116.738,99
05.02.202416.831,6717.043,8616.736,3417.022,26
06.02.202417.141,2717.264,6617.052,9717.052,97
07.02.202417.096,1217.361,7817.096,1217.341,76
08.02.202417.436,9217.489,8317.268,2517.485,86
11.02.202417.689,2817.820,2117.658,5417.809,25
12.02.202417.943,3217.948,317.380,9817.380,98
13.02.202417.429,1417.523,4417.166,3117.501,78
14.02.202417.614,517.870,6717.614,517.792,97
15.02.202417.866,6917.921,2217.751,317.851,49
18.02.202418.021,4418.084,5317.628,1317.700,42
19.02.202417.792,9117.932,5417.643,0317.931,45
20.02.202418.015,5918.015,9517.757,1817.898,91
21.02.202418.009,2218.098,0217.928,6218.029,23
22.02.202418.114,1918.190,3517.957,5818.069,15
25.02.202418.159,118.292,9118.122,9118.146,77
26.02.202418.202,9718.209,6517.792,3817.817,71
27.02.202417.833,7617.971,9217.567,1517.567,15
28.02.202417.620,0118.050,4117.620,0118.008,58
29.02.202418.065,5918.101,7817.892,2717.901,8
03.03.202418.005,7318.031,0317.493,0717.523,19
04.03.202417.551,0417.629,4917.320,8517.455,34
05.03.202417.478,417.478,416.993,6317.044,77
06.03.202417.106,5617.619,5917.106,5617.619,59
07.03.202417.717,9617.852,9917.534,4317.712,26
10.03.202418.005,3318.047,8917.623,7517.627,1
11.03.202417.686,3917.686,3917.290,9217.451,09
12.03.202417.487,3117.533,3217.177,4917.261,72
13.03.202417.329,9317.391,9117.072,6817.143,62
14.03.202417.203,0217.233,7817.060,7617.091,88
17.03.202417.147,8517.147,8516.662,0416.664,97
18.03.202416.594,2216.910,9716.503,3116.894,37
19.03.202416.945,7517.056,2516.906,916.983,07
20.03.202417.097,917.25116.953,3117.017,68
21.03.202417.064,1317.228,6616.964,416.997,21
24.03.202417.038,6717.221,6616.763,4916.763,49
25.03.202416.840,7616.874,3416.191,5116.292,42
26.03.202416.371,0216.475,3716.201,7616.282,83
27.03.202416.34716.604,8216.34716.604,82
28.03.202416.732,6716.976,516.675,8616.956,28
31.03.202417.115,417.143,9116.502,2516.825,49
01.04.202416.883,6717.016,6716.501,4316.580,44
02.04.202416.549,7916.557,9316.399,1116.425,18
03.04.202416.472,216.748,5716.472,216.624,27
04.04.202416.716,9817.464,8916.716,9817.464,89
07.04.202417.553,5218.112,6217.553,5218.106,61
08.04.202418.157,1218.244,4717.980,0418.191,83
14.04.202418.040,4318.178,2717.891,8617.958,4
15.04.202417.925,5517.949,217.592,2217.708,21
16.04.202417.819,417.993,8717.633,0717.716,03
17.04.202417.774,5317.82317.540,9517.636,47
18.04.202417.401,4217.774,6317.357,6217.719,03
21.04.202417.880,3318.099,517.814,3317.816,56
23.04.202417.931,9117.990,3917.754,9417.904,95
24.04.202417.982,8818.147,3617.940,9318.057,37
25.04.202418.203,1118.302,2118.124,0518.278,33
28.04.202418.402,2618.443,8718.236,8418.443,87
29.04.202418.455,4218.521,1418.359,0118.375,65
01.05.202418.490,6718.661,0118.490,6718.654,14
02.05.202418.734,218.882,3718.664,4518.842,43
05.05.202418.877,8318.923,8418.736,8918.842,88
06.05.202418.849,8518.869,118.453,9518.779,84
07.05.202418.805,3618.885,118.687,5618.741,41
08.05.202418.810,6718.817,3218.636,9718.797,38
09.05.202418.795,4118.933,118.674,8918.838,09
12.05.202418.895,1618.920,7418.384,3218.384,32
13.05.202418.408,218.570,218.256,5618.457,45
14.05.202418.459,8518.698,4818.429,8418.604,72
15.05.202418.657,6519.033,0718.657,6519.033,07
16.05.202419.097,8219.468,2419.062,1619.441,85
19.05.202419.480,4619.575,8419.384,9319.531,85
20.05.202419.570,4619.646,4119.391,4819.409,16
21.05.202419.463,4219.617,4919.353,7219.509,76
22.05.202419.505,0519.529,619.346,8719.354,43
23.05.202419.347,0319.366,7419.125,7919.215,96
26.05.202419.252,9919.296,2419.004,4819.078,5
27.05.202419.096,2519.172,2918.931,1419.033,15
28.05.202419.028,1919.093,8218.605,0718.649,64
29.05.202418.636,7618.676,5818.342,1418.481,05
30.05.202418.553,6518.825,7118.438,6818.542,18
02.06.202418.586,4418.824,5218.461,7118.824,52
03.06.202418.899,6319.026,0418.800,1418.804,95
04.06.202418.864,7518.864,7518.423,5218.639,28
05.06.202418.728,8718.892,2818.657,2918.657,29
06.06.202418.755,7618.782,8318.394,1218.442,51
09.06.202418.472,3718.472,3718.132,8318.151,98
10.06.202418.184,4818.337,218.045,7218.137,24
11.06.202418.162,6418.364,7818.149,3418.309,48
12.06.202418.523,7818.876,8718.523,7818.861,67
13.06.202419.065,8319.111,0418.811,3418.977,28
19.06.202419.161,5419.382,3919.117,0119.382,39
20.06.202419.434,9119.477,5519.346,9919.477,55
23.06.202419.515,7919.567,4119.327,1119.456,36
24.06.202419.473,1719.512,1419.337,5719.422,48
25.06.202419.432,9419.434,3619.033,2919.033,29
26.06.202419.065,1319.335,6919.065,1319.321,65
27.06.202419.461,9619.640,219.420,1219.484,24
30.06.202419.571,9319.615,5818.699,1218.823,82
01.07.202418.860,9619.139,2418.727,2819.125,69
02.07.202419.211,3519.313,9518.999,2919.225,04
03.07.202419.283,0819.534,9319.199,4619.534,93
04.07.202419.710,8119.710,8119.471,3919.549,87
07.07.202419.654,0919.682,2419.563,7219.595,04
08.07.202419.651,8219.722,9119.585,9719.640,03
09.07.202419.719,8419.823,519.579,0319.705,78
10.07.202419.842,5920.032,9919.842,5920.014,6
11.07.202420.072,6720.227,7219.951,6620.179,56
15.07.202420.272,2620.460,8220.272,2620.379,57
16.07.202420.424,1320.427,4220.227,4520.358,4
17.07.202420.472,7820.517,5520.242,6120.277,82
18.07.202420.295,320.295,320.026,7720.168,91
21.07.202420.266,420.359,0420.141,6720.246,3
22.07.202420.298,0220.320,5620.170,1820.224,1
23.07.202420.263,520.274,1920.043,9520.043,95
24.07.202420.037,920.087,1919.867,1819.904,75
25.07.202419.984,3120.031,0619.824,1819.907,72
28.07.202419.816,1119.816,1119.594,8119.594,81
29.07.202419.625,6619.763,6819.550,4819.609,72
30.07.202419.539,2419.539,2419.210,5119.228,75
31.07.202419.406,3119.604,4319.406,3119.525,67
01.08.202419.334,9819.425,2919.017,7919.154,74
04.08.202417.764,4918.508,9217.702,3918.097,38
05.08.202418.554,1818.672,2818.056,3518.056,35
06.08.202418.209,2418.285,4417.985,7318.189,87
07.08.202418.178,8118.404,9918.171,4218.337,58
08.08.202418.476,3118.511,8318.135,4518.135,45
11.08.202418.235,4418.281,7517.782,6917.816,42
12.08.202417.871,5417.933,4217.609,3217.933,42
13.08.202418.067,0518.155,8917.881,8317.883,07
14.08.202417.963,5418.113,6517.734,2418.113,65
15.08.202418.178,8618.187,2617.881,0417.881,04
18.08.202417.942,818.118,2317.768,218.116,65
19.08.202418.096,6618.146,6417.801,4617.852,09
20.08.202417.782,617.881,5617.650,1917.650,19
21.08.202417.772,0117.809,4917.557,8917.584,43
22.08.202417.607,2217.607,2217.100,217.100,2
25.08.202417.218,5717.271,1816.965,316.965,3
26.08.202416.961,3217.130,9916.875,1717.115,33
27.08.202417.158,2217.297,9317.081,6217.105,77
28.08.202417.125,5417.325,0117.063,3517.293,25
01.09.202417.382,0917.742,9817.382,0917.738,5
02.09.202417.798,5617.896,7317.608,2217.626,32
03.09.202417.500,317.572,9717.390,8417.546,42
04.09.202417.619,2517.714,5317.547,4717.620,82
05.09.202417.621,3617.644,5717.354,717.357,27
08.09.202417.401,0717.530,7417.356,4917.363,71
09.09.202417.430,4517.509,1117.196,0317.228,88
10.09.202417.185,2317.212,1516.695,6516.728,08
11.09.202416.883,1416.939,2116.423,2916.776,88
12.09.202416.807,5717.119,0816.723,7517.119,08
15.09.202417.138,2217.248,5216.964,3316.964,33
16.09.202416.998,8417.222,2116.967,8817.201,15
17.09.202417.202,6517.226,7217.056,2317.058,55
18.09.202417.194,1517.303,4417.148,8717.303,44
19.09.202417.329,317.349,6717.199,3217.226,34
22.09.202417.300,5817.313,1217.043,9117.055,99
23.09.202417.093,2417.157,8817.018,7517.074,92
24.09.202417.066,917.098,3816.717,6616.717,66
25.09.202416.807,4916.985,9316.695,3216.710,37
26.09.202416.756,816.791,0916.630,2516.750,13
29.09.202416.705,9416.772,6816.473,5816.487,57
30.09.202416.485,1616.485,1615.754,9515.913,02
01.10.202415.837,7215.875,115.388,4815.410,97
02.10.202415.428,7315.693,9215.301,3115.336,26
03.10.202415.404,9315.679,1615.236,615.679,16
06.10.202415.820,8915.974,7315.700,6915.724,11
07.10.202415.769,8315.799,0115.559,215.609,91
08.10.202415.598,2315.640,9715.326,2215.636,97
09.10.202415.682,9615.753,9915.451,3315.451,33
10.10.202415.485,0415.492,9715.152,2715.203,6
13.10.202415.213,6315.213,6314.736,1614.739,78
14.10.202414.764,0815.022,8314.755,7114.986,38
15.10.202414.979,3215.145,9414.91915.145,94
16.10.202415.153,7715.427,0215.127,8815.376,73
17.10.202415.410,0115.484,8115.159,3515.173,21
20.10.202415.188,3915.232,0315.047,9215.055,86
21.10.202415.091,1315.410,1315.091,1315.348,21
22.10.202415.442,7415.501,2415.117,3115.157,89
23.10.202415.274,4115.430,8315.232,4615.391,6
24.10.202415.398,7915.464,0915.247,6515.445,81
27.10.202415.500,0615.552,2115.438,2915.541,49
29.10.202415.580,915.743,2915.563,2315.691,88
30.10.202415.711,1915.759,5415.587,4515.694,73
31.10.202415.727,915.819,5715.667,0715.739,68
03.11.202415.726,115.726,115.284,2315.356,92
04.11.202415.378,7215.405,2915.040,4915.170,11
05.11.202415.254,915.711,2715.180,0915.652,02
06.11.202415.680,6315.749,6515.532,515.749,65
07.11.202415.737,8216.010,2415.691,7116.010,24
10.11.202416.086,4716.265,7516.057,216.189,58
11.11.202416.171,4916.229,9916.075,6816.143,28
12.11.202416.109,7416.269,4716.018,0216.190,94
13.11.202416.271,1716.442,3216.271,1716.425,47
14.11.202416.479,5516.591,8316.448,5516.481,59
17.11.202416.529,3916.536,8316.366,416.525,09
18.11.202416.569,9516.612,4416.179,4416.322,09
19.11.202416.381,3316.436,1115.997,7216.027,86
20.11.202416.120,916.469,0316.078,4416.449,28
21.11.202416.503,6316.763,7616.420,6616.763,76
24.11.202416.870,516.998,9116.836,2816.943,62
25.11.202416.935,7316.998,4816.858,116.969,85
26.11.202417.083,4317.127,5216.959,7116.984,58
27.11.202417.009,2917.009,2916.826,3616.917,34
28.11.202416.953,917.140,7116.874,6717.111,02
01.12.202417.066,6317.174,3917.002,8217.172,16
02.12.202417.203,3617.357,7117.172,7617.257,85
03.12.202417.313,9117.385,6517.263,5917.344,19
04.12.202417.419,6817.592,8417.411,9317.566,18
05.12.202417.712,6917.869,617.635,217.858,07
08.12.202418.052,2118.208,2918.028,1318.202,75
09.12.202418.243,4218.285,4417.906,7717.966,46
10.12.202417.989,6418.106,4717.820,4517.836,94
11.12.202417.933,2318.051,517.877,6917.934,92
12.12.202417.928,9918.100,3717.817,3818.100,37
15.12.202418.168,9418.240,1517.985,7517.985,75
16.12.202418.033,2218.033,2217.784,5717.953,79
17.12.202417.955,9518.032,4217.824,2317.828,82
18.12.202417.755,4817.815,7817.564,0517.601,56
19.12.202417.618,2517.725,0217.529,3217.614,75
22.12.202417.639,0717.687,717.393,4317.421,69
23.12.202417.44217.552,5317.341,9217.523,1
24.12.202417.725,7217.766,4217.674,5817.680,15
25.12.202417.742,1417.881,7317.686,8117.768,66
26.12.202417.804,4417.976,7217.803,4617.958,55
29.12.202417.986,9218.051,6617.731,317.731,3
30.12.202417.553,8317.710,7617.366,8917.659,96