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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18.143,3071
KAPANIŞ 18.130,0619

En Düşük

DÜŞÜK 15.514,75

En Yüksek

YÜKSEK 20.846,53
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202517.667,3717.694,6417.538,0617.636,63
02.01.202517.695,0417.735,3517.590,3117.655,06
05.01.202517.715,1117.779,3617.646,7217.665,61
06.01.202517.691,8817.719,0617.529,8417.529,84
07.01.202517.526,7117.582,0617.317,0317.317,03
08.01.202517.366,8417.510,8617.366,8417.508,74
09.01.202517.533,6517.645,8817.441,5417.501,5
12.01.202517.496,9917.496,9917.061,5417.089,48
13.01.202517.162,1317.239,0216.987,8317.051,34
14.01.202517.080,1317.107,6616.926,5217.107,66
15.01.202517.250,417.414,9717.138,317.394,54
16.01.202517.422,6317.528,8317.344,7717.512,22
19.01.202517.583,4417.680,5117.504,0417.550,77
20.01.202517.547,917.597,1717.380,3417.443,74
21.01.202517.459,7417.535,0517.364,1717.516,81
22.01.202517.571,2817.670,6617.542,3617.580,74
23.01.202517.614,5217.653,4217.524,617.627,95
26.01.202517.566,2317.577,5717.345,0317.394,12
27.01.202517.448,9217.488,9217.406,0117.449,41
28.01.202517.475,2117.50617.278,3117.278,31
29.01.202517.311,4117.401,9417.297,8517.318,71
30.01.202517.354,5717.360,1617.117,117.212,46
02.02.202517.118,2417.118,2416.866,3816.866,62
03.02.202516.926,2117.101,5616.924,4716.999,65
04.02.202517.007,0117.007,0116.590,0616.731,14
05.02.202516.813,1716.899,9516.800,7116.874,26
06.02.202516.881,3417.074,0616.855,1617.066,4
09.02.202517.116,117.177,3717.020,4517.035,81
10.02.202517.025,6117.060,1216.937,117.047,23
11.02.202517.066,1117.107,5516.782,8416.797,25
12.02.202516.887,4716.981,8616.858,4616.978,16
13.02.202517.000,7817.032,316.883,7916.966,96
16.02.202516.994,7117.028,7416.891,6816.898,5
17.02.202516.871,0616.974,1616.780,8116.964,47
18.02.202516.945,2917.040,6916.748,8616.759,12
19.02.202516.768,1716.888,716.735,4616.845,05
20.02.202516.861,8216.881,5116.340,0716.459,92
23.02.202516.575,5216.640,0616.432,1216.460,55
24.02.202516.469,5716.469,5716.091,2316.096,74
25.02.202516.112,116.261,5315.966,816.184,61
26.02.202516.178,1416.467,0216.173,5116.436,44
27.02.202516.383,2216.488,0216.350,3116.392,63
02.03.202516.501,7516.754,2116.501,7516.607,82
03.03.202516.614,4816.630,6416.471,9416.518,81
04.03.202516.608,4816.908,3116.608,4816.908,31
05.03.202516.982,6317.308,1816.936,4217.308,18
06.03.202517.328,9317.560,817.249,2917.551,83
09.03.202517.561,5117.658,0117.431,5617.489,71
10.03.202517.346,2817.557,9817.294,3417.526,19
11.03.202517.566,5517.661,1517.486,1717.629,33
12.03.202517.707,318.058,1917.707,318.029,07
13.03.202518.118,418.440,8818.107,1218.440,88
16.03.202518.493,9418.593,9518.418,0818.532,61
17.03.202518.523,4218.620,3818.293,0118.587,96
18.03.202517.197,6317.874,4216.952,0217.058,58
19.03.202517.072,8817.704,317.000,9317.338,27
20.03.202517.299,117.299,116.030,3216.211,15
23.03.202516.275,3816.758,8815.827,6116.530
24.03.202516.684,3817.418,3416.684,3817.318,08
25.03.202517.231,5317.452,4317.091,7517.268,2
26.03.202517.491,8717.621,0617.267,9817.273,62
27.03.202517.225,3417.410,6316.916,2817.316,66
01.04.202517.309,5917.425,417.199,4217.199,42
02.04.202517.179,9617.438,917.179,9617.237,39
03.04.202517.253,4217.334,0217.014,8417.040,1
06.04.202516.666,9417.159,1416.351,0917.027,34
07.04.202517.267,1417.305,7717.075,7617.204,5
08.04.202517.106,8717.199,1416.840,5416.840,54
09.04.202517.342,0917.342,0917.024,5117.024,51
10.04.202517.050,217.122,0316.943,1317.072,6
13.04.202517.186,9817.295,1117.147,0117.203,26
14.04.202517.267,917.343,2217.219,2917.239,58
15.04.202517.223,9617.228,7816.926,9716.926,97
16.04.202516.954,5217.296,1416.954,5217.249,31
17.04.202517.291,0517.304,717.112,0817.153,47
20.04.202517.192,2517.317,3317.074,5917.146,39
21.04.202517.219,9817.248,6916.937,3316.958,02
23.04.202517.032,1617.133,8116.903,6617.133,81
24.04.202517.164,1217.228,9617.115,7817.125,33
27.04.202517.158,8417.169,2716.790,5816.790,58
28.04.202516.774,7916.833,316.675,3416.698,26
29.04.202516.700,5616.740,7916.446,9416.455,94
01.05.202516.524,2216.628,1916.504,3616.603,25
04.05.202516.659,5516.698,2716.478,6916.539,76
05.05.202516.555,8516.699,0416.524,9316.530,01
06.05.202516.558,0516.558,0516.282,5816.328,89
07.05.202516.383,716.595,3216.334,1816.564,16
08.05.202516.580,1316.822,5516.567,8116.811,72
11.05.202517.102,1717.328,9217.063,0517.305,07
12.05.202517.290,217.343,8817.108,2617.280,4
13.05.202517.308,0617.366,6417.196,6317.268,16
14.05.202517.296,0517.328,217.002,5817.005,94
15.05.202516.972,7517.216,2216.960,2617.202,06
19.05.202517.191,717.259,716.933,1516.933,15
20.05.202516.909,4916.936,8716.742,7716.755,49
21.05.202516.820,7416.917,8516.727,8116.853,23
22.05.202516.844,5716.853,9216.624,0616.664,66
25.05.202516.709,5116.711,5816.449,6716.487,47
26.05.202516.474,5916.504,7616.212,816.212,8
27.05.202516.201,1216.227,416.002,5416.051,1
28.05.202516.145,6216.215,9216.02216.059,46
29.05.202516.070,7316.080,5915.818,6315.878,56
01.06.202515.859,6715.859,6715.654,5715.662,34
02.06.202515.717,7115.995,8315.717,7115.981,22
03.06.202516.002,316.300,6315.993,7916.283,15
04.06.202516.296,1316.369,7916.225,1216.311,72
09.06.202516.402,3116.635,8916.402,3116.600,48
10.06.202516.624,9316.739,7716.559,2616.669,36
11.06.202516.574,416.574,6716.380,1916.406,34
12.06.202515.675,3915.967,7815.514,7515.967,78
15.06.202515.941,6116.139,6915.76716.031,08
16.06.202516.029,9316.100,215.962,1916.028,61
17.06.202515.993,7216.009,815.755,5215.837,49
18.06.202515.886,1315.974,1215.700,2715.700,27
19.06.202515.845,0115.968,9415.763,6415.853,66
22.06.202515.686,5115.700,9215.549,5715.678,72
23.06.202516.113,2216.226,1815.932,816.164,17
24.06.202516.189,516.211,3316.055,8616.091,53
25.06.202516.122,5916.240,0115.995,0415.995,04
26.06.202515.996,0616.051,8515.802,6416.004,85
29.06.202516.043,8116.615,5116.043,8116.615,51
30.06.202516.647,7917.009,6416.582,6916.948,65
01.07.202517.004,6517.274,6916.993,7717.097,98
02.07.202517.239,917.372,0617.146,2617.302,76
03.07.202517.339,417.359,2917.220,417.316,53
06.07.202517.146,6917.161,5217.005,3317.017,11
07.07.202517.085,1117.162,1916.816,0516.892,29
08.07.202516.916,4117.198,816.903,317.169,44
09.07.202517.291,0817.448,4217.291,0817.429,5
10.07.202517.521,0817.578,8517.347,217.537,63
13.07.202517.562,817.597,4817.326,2717.326,27
15.07.202517.322,8317.513,1917.044,0817.248,66
16.07.202517.329,1617.674,917.329,1617.666,13
17.07.202517.691,7517.738,5117.626,9517.723,44
20.07.202517.785,4118.141,2917.785,4118.076,39
21.07.202518.103,1318.284,3218.103,1318.163,15
22.07.202518.188,3118.297,7218.144,5718.186,55
23.07.202518.228,4318.36418.081,2818.315,55
24.07.202518.370,8518.408,7218.236,4118.292,18
27.07.202518.30918.334,2618.145,2318.145,23
28.07.202518.186,5818.231,7118.106,3318.106,33
29.07.202518.119,318.370,4318.092,5718.326,54
30.07.202518.363,7418.584,8718.363,7418.523,73
31.07.202518.512,9118.697,1718.505,1618.606,34
03.08.202518.680,4618.794,4818.672,218.738,46
04.08.202518.794,7618.912,0418.794,7618.857,99
05.08.202518.877,9918.921,6418.735,218.827,65
06.08.202518.881,9719.070,718.881,9718.949,79
07.08.202518.966,9619.023,0218.906,3318.945,47
10.08.202519.032,1619.136,7219.032,1619.039,22
11.08.202519.022,4419.058,6318.922,4618.932,67
12.08.202518.958,4319.054,8118.794,2918.794,29
13.08.202518.680,4218.824,9518.634,9618.634,96
14.08.202518.545,3818.709,7518.509,1718.709,75
17.08.202518.767,3518.910,2218.751,4318.872,52
18.08.202518.878,4619.008,4918.86419.001,17
19.08.202519.026,7619.268,4118.953,9219.266,86
20.08.202519.363,7219.579,9319.363,7219.558,86
21.08.202519.612,7919.757,7119.537,2119.619,14
24.08.202519.776,9520.048,6419.776,9520.023,14
25.08.202520.092,1220.207,6619.986,1320.041,92
26.08.202520.118,2520.161,7819.791,1919.791,19
27.08.202519.853,7519.988,3619.804,3519.870,29
28.08.202519.917,8319.965,0719.822,8119.869,35
31.08.202519.926,9319.959,9619.813,5119.898,31
01.09.202519.958,9220.006,2618.934,7719.420,21
02.09.202519.438,2719.467,8819.186,2619.343,92
03.09.202519.399,4319.681,9919.399,4319.623,17
04.09.202519.714,7119.761,1119.409,9719.409,97
07.09.202519.179,3619.223,8818.753,2618.825,26
08.09.202518.725,3618.840,318.557,1318.661,29
09.09.202518.625,918.665,7818.471,4718.655,59
10.09.202518.542,5718.711,718.172,8418.179,67
11.09.202518.129,3118.193,3817.836,1318.029,6
14.09.202518.025,519.008,6917.887,1518.992,32
15.09.202519.103,519.463,8619.090,3619.455,75
16.09.202519.537,4119.680,3419.476,0319.558,96
17.09.202519.676,2119.809,9419.454,7919.491,1
18.09.202519.528,1319.673,1619.330,6519.612,2
21.09.202519.878,7419.939,8119.714,2819.839,64
22.09.202519.738,1719.757,6719.530,5519.568,81
23.09.202519.615,7319.780,119.418,5219.751,88
24.09.202519.877,8619.927,6919.677,719.799,28
25.09.202519.791,2719.855,2219.601,7719.671,77
28.09.202519.674,8219.744,7419.330,3719.364,84
29.09.202519.319,119.361,418.979,8619.130,67
30.09.202519.168,719.362,1818.885,4519.319,22
01.10.202519.332,2419.416,3219.127,0819.175,86
02.10.202519.214,3619.243,9418.933,5419.006,93
05.10.202519.078,919.183,0418.837,918.862,03
06.10.202518.895,6519.121,618.851,9419.080,89
07.10.202519.109,8919.298,0919.056,2719.104,03
08.10.202519.229,5619.298,6219.067,4219.140,25
09.10.202519.184,1519.301,7819.116,3919.294,71
12.10.202519.089,3819.211,9119.006,9619.064,67
13.10.202519.107,319.140,0618.692,8818.695,23
14.10.202518.742,0319.059,2418.701,3519.013,87
15.10.202519.029,6119.163,0418.835,818.897,25
16.10.202518.864,9818.869,718.399,6718.725,52
19.10.202518.763,4819.011,9218.542,2119.010,94
20.10.202518.990,119.096,2918.854,5418.990,26
21.10.202519.059,3319.237,8719.034,7419.120,13
22.10.202519.202,9919.255,3619.138,0819.144,49
23.10.202519.243,5219.753,3419.243,5219.564,45
26.10.202519.575,8319.635,7419.418,8819.474,06
27.10.202519.510,1119.562,0719.423,419.499,55
29.10.202519.534,8119.765,5419.534,8119.630,87
30.10.202519.703,0519.932,4619.592,4619.898,61
02.11.202519.990,3320.309,0419.972,8920.164,59
03.11.202520.197,2220.197,2219.920,3820.000,73
04.11.202520.055,3520.193,4819.918,7820.163,53
05.11.202520.248,3120.294,1120.112,1920.226,92
06.11.202520.240,7220.338,8419.981,9520.019,73
09.11.202520.099,4820.166,5919.955,2919.968,61
10.11.202519.959,1219.959,1219.169,8519.512,88
11.11.202519.628,1819.690,6919.384,2919.458,94
12.11.202519.501,1319.586,3419.419,1719.489,16
13.11.202519.482,3519.482,3519.124,0819.354,92
16.11.202519.472,6319.747,2619.446,7719.686,84
17.11.202519.671,3419.756,919.603,7319.692,13
18.11.202519.777,2219.895,6219.774,7219.822,46
19.11.202519.910,2920.015,5819.797,8719.950,59
20.11.202519.909,9219.932,9619.757,6619.906,19
23.11.202519.878,5520.003,2119.841,5219.942,67
24.11.202520.013,5220.037,5119.763,1619.767,67
25.11.202519.764,3919.820,0119.658,4419.658,44
26.11.202519.736,4719.848,1219.719,5319.725,1
27.11.202519.719,4419.720,0919.510,619.546,12
30.11.202519.562,3419.923,0319.543,6519.906,46
01.12.202519.938,0920.105,6619.919,7320.036,45
02.12.202520.085,9220.163,0719.986,6520.013,28
03.12.202520.037,9120.135,519.972,4120.031,82
04.12.202520.055,3320.260,3420.004,9720.260,34
07.12.202520.356,7320.552,6920.330,9420.481,12
08.12.202520.524,2220.583,6820.438,6420.568,59
09.12.202520.679,1820.679,1820.441,620.462,26
10.12.202520.507,8820.596,8920.499,3920.522,02
11.12.202520.574,520.642,9820.504,0220.606,91
14.12.202520.646,8820.761,6120.582,1620.734,11
15.12.202520.760,5620.763,9520.599,4720.705,54
16.12.202520.722,3620.802,4920.618,7120.618,71
17.12.202520.676,9220.846,5320.644,5420.773,67
18.12.202520.800,4820.800,4820.635,120.742,72
21.12.202520.819,3620.844,8320.599,2720.641,09
22.12.202520.661,1120.665,9920.540,7420.637,55
23.12.202520.679,8620.714,2220.591,220.638,62
24.12.202520.702,8920.802,7420.689,0920.696,56
25.12.202520.727,3620.757,3520.611,6220.757,35
28.12.202520.789,9320.808,4320.446,0820.446,08
29.12.202520.496,220.534,6120.205,6320.383
30.12.202520.437,1220.588,1920.396,1720.566,54