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 KATILIM 100 logosu
XK100
BIST KATILIM 100
—
17901.44 ₺
+12.59 (%+0.07)
Önceki Kapanış: 17888.85
Düşük₺17889.9
Yüksek₺18138.4
AL
SAT
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XK100: BIST KATILIM 100 Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15.754,3115
KAPANIŞ 15.754,8289

En Düşük

DÜŞÜK 12.376,75

En Yüksek

YÜKSEK 18.138,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202612.387,5412.467,2912.376,7512.465,35
04.01.202612.496,4312.654,9312.489,8412.644,27
05.01.202612.657,9512.952,3612.636,8612.933,64
06.01.202612.976,8913.015,2712.858,7712.897,04
07.01.202612.874,4313.024,8812.757,0212.971,82
08.01.202613.018,8613.201,8313.003,713.201,83
11.01.202613.288,1813.467,0913.262,5213.378,51
12.01.202613.402,0113.658,3313.390,7613.651,95
13.01.202613.700,6413.728,7113.588,3413.597,47
14.01.202613.581,7613.786,8813.562,713.763,39
15.01.202613.795,4314.010,0913.741,5913.975
18.01.202614.042,4814.110,6313.987,4313.987,43
19.01.202614.000,5814.179,3413.974,9714.086,68
20.01.202614.122,3814.136,2913.740,3713.826,32
21.01.202613.867,3114.098,7213.824,2214.098,72
22.01.202614.165,914.235,3714.092,314.165,34
25.01.202614.122,1914.448,114.094,5314.448,1
26.01.202614.493,0714.542,9314.325,214.400,18
27.01.202614.453,4214.711,114.450,0214.584,57
28.01.202614.643,6914.882,4214.602,614.882,42
29.01.202614.861,1314.861,1314.545,7514.643,48
01.02.202614.408,6814.565,6714.161,814.390,89
02.02.202614.489,2914.657,1614.44314.605,17
03.02.202614.707,214.757,7614.620,5814.620,58
04.02.202614.610,7814.673,1214.392,9314.392,93
05.02.202614.394,5714.447,3214.279,9314.395,45
08.02.202614.501,7614.750,914.501,7614.735,38
09.02.202614.764,7614.809,1514.671,8314.700,98
10.02.202614.643,8814.755,5814.596,7814.711,56
11.02.202614.764,5415.020,9314.761,6414.977,59
12.02.202615.016,2115.119,2614.933,7415.027,5
15.02.202615.135,4215.242,2815.056,9115.150,25
16.02.202615.156,7215.158,6714.965,6614.975,84
17.02.202614.984,9515.193,1414.873,7214.946,99
18.02.202615.022,215.057,914.468,8314.542,89
19.02.202614.566,9714.665,2714.455,0714.651,04
22.02.202614.796,0514.896,6714.779,314.795,85
23.02.202614.82314.830,0814.674,1414.739,87
24.02.202614.786,8414.786,8414.462,1214.495,26
25.02.202614.507,7114.572,2614.382,8814.556,55
26.02.202614.591,2614.686,6914.365,8914.544,97
01.03.202613.794,6714.478,5913.794,6714.403,45
02.03.202614.451,9314.519,2414.123,814.152
03.03.202614.171,2214.383,214.10814.205,39
04.03.202614.339,714.560,9114.339,714.511,49
05.03.202614.583,4914.665,1414.318,4514.399,19
08.03.202614.422,714.482,214.133,1714.281,59
09.03.202614.388,6614.737,9514.360,8814.710,52
10.03.202614.766,3214.849,0814.642,4314.769,05
11.03.202614.774,5314.998,9214.720,3914.913,69
12.03.202614.899,0514.910,6114.671,6314.776,46
15.03.202614.808,4614.816,4114.577,8514.673,69
16.03.202614.721,814.978,3114.718,3614.934,68
17.03.202614.966,3915.049,0214.847,414.890,08
18.03.202614.855,3614.895,6214.793,6114.872,14
22.03.202614.756,6314.972,1214.569,3514.965,62
23.03.202614.958,4914.958,4914.807,714.836,71
24.03.202614.882,0814.944,7614.814,1314.814,13
25.03.202614.770,0514.823,1214.562,914.566,12
26.03.202614.667,1514.687,9714.428,0614.505,66
29.03.202614.582,5914.666,914.496,3814.532,52
30.03.202614.534,3314.808,4914.489,8314.757,29
31.03.202614.845,7214.927,5714.831,9314.874,6
01.04.202614.849,315.034,5414.825,4514.971,94
02.04.202615.006,4415.025,0814.905,2414.907,45
05.04.202614.961,6715.195,5714.961,6715.132,54
06.04.202615.172,9415.271,9514.934,314.989,8
07.04.202615.229,7315.551,8915.229,7315.424,35
08.04.202615.467,8215.706,7915.467,8215.662,74
09.04.202615.709,8116.011,3915.707,4516.011,03
12.04.202615.964,3216.211,3515.851,8316.165,11
13.04.202616.218,7816.410,8616.180,0216.229,65
14.04.202616.269,3116.405,8916.246,6716.331,26
15.04.202616.435,8416.484,9716.215,7816.318,06
16.04.202616.349,8816.535,9916.303,7816.523,44
19.04.202616.504,3116.668,9716.440,7816.535,41
20.04.202616.576,9116.725,9216.402,7416.402,74
21.04.202616.476,2516.535,9816.351,0616.417,5
23.04.202616.455,0716.544,5816.312,9716.544,58
26.04.202616.614,9816.860,5816.591,6716.809,69
27.04.202616.860,6816.862,7516.495,7516.495,75
28.04.202616.560,416.785,2816.560,416.669,87
29.04.202616.696,7516.853,7116.676,1116.853,71
03.05.202616.901,7616.974,9216.840,3716.941,54
04.05.202616.974,0717.168,7516.923,5617.105,34
05.05.202617.241,1517.479,6717.20117.349,97
06.05.202617.413,9817.499,2817.343,817.476,12
07.05.202617.514,9917.809,2617.464,9817.724,39
10.05.202617.851,4218.046,4217.851,4217.897,54
11.05.202617.972,5418.005,217.684,8617.701,7
12.05.202617.817,9717.858,1517.496,7917.553,76
13.05.202617.633,7617.846,817.633,7617.722,47
14.05.202617.709,2417.709,2417.396,3417.481,6
17.05.202617.488,2817.488,2817.053,0617.053,06
19.05.202617.068,8917.082,2916.815,816.961,04
20.05.202616.986,6517.051,9715.931,215.931,2
21.05.202615.684,2916.815,5215.684,2916.779,69
24.05.202616.852,2517.017,9816.796,8816.898,96
25.05.202616.969,4716.969,4716.745,9816.784,21
31.05.202616.864,8317.057,9716.864,8316.949,45
01.06.202617.015,0917.395,5916.986,717.395,59
02.06.202617.392,217.392,217.065,617.085,71
03.06.202617.179,8517.328,2916.711,7416.916,66
04.06.202616.922,3416.938,5816.715,2916.747,36
07.06.202616.635,1516.936,0416.603,7716.858,64
08.06.202616.903,8516.903,8516.652,3916.683,04
09.06.202616.664,2716.785,2316.558,7716.720,47
10.06.202616.738,1416.847,5616.462,3716.606,08
11.06.202616.720,7816.864,8516.590,8116.726,38
14.06.202617.038,3617.200,7716.977,517.088,12
15.06.202617.178,5617.237,0417.057,5317.104,87
16.06.202617.244,7317.244,7317.007,7417.026,89
17.06.202617.095,1917.293,5617.080,2917.293,56
18.06.202617.229,7317.263,317.089,1517.157,69
21.06.202617.210,4117.349,3617.157,2517.158,21
22.06.202617.124,3117.124,3116.970,4717.004,4
23.06.202617.030,2917.030,2916.684,9316.684,93
24.06.202616.771,6716.886,1316.527,5516.615,46
25.06.202616.608,6816.704,8216.512,3116.643,86
28.06.202616.736,0416.76416.509,1116.545,32
29.06.202616.574,7916.651,3316.388,0516.432,39
30.06.202616.420,716.671,4916.344,3316.636,49
01.07.202616.667,7816.80016.651,5216.797,84
02.07.202616.846,1716.926,116.826,7316.912,89
05.07.202617.015,4917.118,8216.924,8417.012,01
06.07.202617.003,4717.105,8816.895,116.971,06
07.07.202616.972,2616.972,2616.688,9316.701,41
08.07.202616.761,4516.840,9516.594,0316.646,07
09.07.202616.666,4716.957,716.630,8316.876,14
12.07.202616.864,1616.894,3616.740,2116.857,06
13.07.202616.870,3217.133,8116.834,2417.087,98
15.07.202617.146,5417.598,1117.146,5417.587,65
16.07.202617.564,1417.564,1417.369,0617.427,8
19.07.202617.468,0717.878,2417.452,4417.771,09
20.07.202617.722,6817.829,5617.625,1717.716,04
21.07.202617.787,4917.921,9917.707,2517.888,85
22.07.202617.933,0518.138,417.889,917.901,44
23.07.202617.897,717.958,0417.564,8217.631,65
26.07.202617.702,1817.702,1817.454,8417.493,78
27.07.202617.510,2517.62017.356,6817.428,92
28.07.202617.434,1317.444,117.109,4517.215,73
29.07.202617.249,4717.249,4716.941,3717.012,68
30.07.202617.034,4117.141,8616.908,0317.141,86
02.08.202617.174,9417.224,116.817,5716.867,51