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 50 logosu
XU050
BIST 50
—
12493.67 ₺
-67.96 (%-0.54)
Önceki Kapanış: 12561.63
Düşük₺12451.49
Yüksek₺12642.58
AL
SAT
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XU050: BIST 50 Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12.179,9376
KAPANIŞ 12.177,2766

En Düşük

DÜŞÜK 9.806,13

En Yüksek

YÜKSEK 13.571,88
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20269.806,139.986,329.806,139.986,32
04.01.202610.031,3110.1819.999,710.157,54
05.01.202610.180,8610.445,810.171,1810.436,67
06.01.202610.479,0310.507,0610.371,3510.403,67
07.01.202610.399,2910.491,2510.289,6910.458,23
08.01.202610.50010.569,0410.454,3310.557,12
11.01.202610.625,4810.747,2210.592,7810.645,58
12.01.202610.653,3810.843,210.640,9110.791,18
13.01.202610.838,0110.852,9110.741,1810.778,5
14.01.202610.771,5410.885,9810.717,8810.871,36
15.01.202610.903,5911.086,7410.876,8711.077
18.01.202611.151,8811.238,0711.08611.138,22
19.01.202611.150,2211.275,1111.100,1611.162,25
20.01.202611.197,1111.203,4710.925,2511.065,78
21.01.202611.108,8211.178,6110.990,8711.174,67
22.01.202611.245,1811.363,6911.236,2111.316,22
25.01.202611.257,7711.520,3111.227,3111.517,4
26.01.202611.565,5211.605,2511.373,7611.411,77
27.01.202611.450,8111.765,3711.450,8111.660,31
28.01.202611.750,8112.123,5211.714,212.032,5
29.01.202612.027,1112.044,7611.826,211.984,75
01.02.202611.744,9411.991,4711.520,2111.814,78
02.02.202611.910,1812.061,6611.820,5612.020,48
03.02.202612.096,4312.128,1511.937,0311.978,7
04.02.202611.947,8712.026,611.727,1911.727,19
05.02.202611.724,9511.787,4611.592,9911.726,91
08.02.202611.843,3912.009,0911.799,1412.000,13
09.02.202612.016,6812.065,4811.875,5111.937,91
10.02.202611.869,7112.066,7411.835,9412.002,42
11.02.202612.057,0212.458,9512.053,1512.444,82
12.02.202612.460,6712.589,3612.407,9512.474,03
15.02.202612.562,612.706,6612.447,5412.575,63
16.02.202612.545,812.601,6312.416,212.416,2
17.02.202612.443,9512.706,2712.360,0812.460,95
18.02.202612.538,7612.538,7612.040,7512.116,2
19.02.202612.130,112.279,8912.077,6412.279,89
22.02.202612.434,3412.498,412.358,8212.446
23.02.202612.441,6212.468,2312.316,4312.404,09
24.02.202612.444,4912.465,5612.178,2812.231,68
25.02.202612.241,9612.358,5512.118,9212.346,22
26.02.202612.393,7212.461,6712.080,1312.239,27
01.03.202611.636,6912.052,3211.636,6911.953,07
02.03.202611.936,0912.011,6311.542,7111.570,63
03.03.202611.578,9811.731,0611.469,8811.605,76
04.03.202611.727,6211.862,4311.718,3111.745,53
05.03.202611.744,9411.814,5211.427,511.466,52
08.03.202611.296,5111.418,4411.152,8611.404,92
09.03.202611.655,7211.858,6411.596,3611.839,29
10.03.202611.846,2811.911,511.689,911.853,66
11.03.202611.810,3412.051,7211.794,1811.892,95
12.03.202611.849,2411.852,7311.579,1111.714,67
15.03.202611.750,3511.759,9711.526,6811.595,64
16.03.202611.658,9811.900,2811.647,2611.868,93
17.03.202611.918,4711.963,3911.743,0611.792,56
18.03.202611.728,1611.799,8311.681,8911.720,56
22.03.202611.530,7211.850,5511.361,611.850,55
23.03.202611.788,2411.828,7311.609,2211.633,86
24.03.202611.724,6811.777,0811.650,9211.654,71
25.03.202611.594,9511.652,311.417,9611.422,3
26.03.202611.480,0711.496,9111.295,1511.386,02
29.03.202611.384,2911.414,5811.269,811.272,23
30.03.202611.298,1911.487,9411.283,4511.425,68
31.03.202611.625,0711.648,8111.513,8811.554,13
01.04.202611.455,3311.707,9311.440,6111.684,68
02.04.202611.704,1211.717,6811.557,9411.583,69
05.04.202611.613,3311.813,2911.597,111.755,93
06.04.202611.750,1111.818,8211.550,0111.584,64
07.04.202611.982,4612.305,5711.958,7812.169,32
08.04.202612.160,3612.336,2712.160,3612.315,15
09.04.202612.396,7512.678,7712.396,1312.678,77
12.04.202612.529,8712.708,7812.465,6712.662,23
13.04.202612.764,1712.948,6912.688,3412.778,5
14.04.202612.805,5112.881,3512.754,5312.816,94
15.04.202612.905,2412.982,1412.689,4212.760,77
16.04.202612.784,313.125,1212.740,9313.107,93
19.04.202612.995,0413.126,2812.945,4513.015,79
20.04.202613.064,0913.131,2912.919,3912.919,39
21.04.202612.994,1113.026,7312.804,0512.894,1
23.04.202612.891,7112.945,912.76912.944,16
26.04.202612.972,5213.147,2612.957,1513.118,48
27.04.202613.127,713.127,712.861,4112.861,41
28.04.202612.952,3313.001,7712.802,9712.856,47
29.04.202612.835,6612.979,3912.794,3412.951,38
03.05.202613.003,4613.035,8612.820,6512.868,04
04.05.202612.900,113.064,6712.861,4912.979,66
05.05.202613.149,2313.507,4813.095,7513.370,33
06.05.202613.428,613.473,4713.347,1513.441,67
07.05.202613.434,0713.540,4613.329,8113.439,83
10.05.202613.381,1413.571,8813.345,8713.503,91
11.05.202613.512,3313.512,3313.165,0413.166,96
12.05.202613.221,0713.223,6512.973,3813.002,92
13.05.202613.011,4713.145,6412.991,1713.032,48
14.05.202612.906,3612.927,1112.694,5812.792,96
17.05.202612.763,4712.769,1512.493,3312.493,33
19.05.202612.468,8212.560,1712.339,5812.489,9
20.05.202612.515,1112.534,2511.733,0911.749,31
21.05.202611.584,0512.375,7111.584,0512.321,67
24.05.202612.391,3512.417,3412.255,312.374,67
25.05.202612.376,0912.376,0912.129,9212.129,92
31.05.202612.181,4412.374,412.142,7912.158,56
01.06.202612.246,912.642,7212.246,912.638,68
02.06.202612.624,4612.657,6912.384,4112.408,9
03.06.202612.500,7112.609,3712.122,5812.286,78
04.06.202612.308,1512.313,9212.115,9912.152,96
07.06.202612.069,9712.369,2312.067,4512.316,48
08.06.202612.353,0912.401,612.199,6912.223,76
09.06.202612.204,8412.317,2312.110,712.245,8
10.06.202612.292,3412.393,0612.101,1412.273,13
11.06.202612.429,212.641,0812.327,7512.452,91
14.06.202612.847,7812.989,812.730,9112.928,4
15.06.202612.956,7313.054,7112.914,3812.994,59
16.06.202613.077,4513.088,7812.874,4912.922,6
17.06.202612.949,1413.310,312.943,1913.309,79
18.06.202613.193,5313.361,7813.155,2913.220,8
21.06.202613.270,7713.331,5713.174,9813.211,47
22.06.202613.132,3913.132,3912.968,2613.049,29
23.06.202613.056,113.058,1212.848,4612.869,39
24.06.202612.985,0213.138,212.799,8912.831,78
25.06.202612.835,0912.932,3112.722,7712.852,3
28.06.202612.886,6412.91212.668,0512.742,37
29.06.202612.770,8812.851,0712.608,5912.669,31
30.06.202612.655,0612.925,9212.575,1412.882,54
01.07.202612.911,3713.021,7712.911,3712.994,6
02.07.202613.053,1213.053,1212.924,1812.969,85
05.07.202613.051,6913.174,7312.975,1112.978,08
06.07.202612.961,7813.188,4512.961,7813.050,54
07.07.202613.015,1913.015,1912.746,0112.756,8
08.07.202612.826,5412.840,2212.625,0312.674,27
09.07.202612.679,3812.923,8912.663,9812.865,08
12.07.202612.812,2912.812,2912.570,4412.618,71
13.07.202612.508,1912.611,6612.461,5612.579,11
15.07.202612.518,5812.723,4512.518,5812.718,48
16.07.202612.607,3412.615,0512.428,5912.445,67
19.07.202612.392,9312.626,5412.374,9812.514,21
20.07.202612.466,9412.566,7912.362,6512.413,81
21.07.202612.451,0612.570,7712.373,6612.561,63
22.07.202612.573,8912.642,5812.451,4912.493,67
23.07.202612.472,5612.604,7812.310,5612.354,81
26.07.202612.434,1412.477,3912.168,9312.168,93
27.07.202612.179,6412.282,2312.049,9912.104,97
28.07.202612.113,7312.147,1111.898,9611.961,6
29.07.202611.980,0311.98811.715,4311.776,11
30.07.202611.825,2811.932,5911.741,0511.920,44
02.08.202612.008,6312.061,6811.823,9911.851,87