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 BILISIM logosu
XBLSM
BIST BILISIM
15:50:20
9345.9 ₺
+92.64 (%+1.00)
Önceki Kapanış: 9253.26·
Volatilite: 1.40
Düşük₺9234.81
Yüksek₺9364.38
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.02%
Önceki aya göre (MoM)
+10.69%
Yılbaşından bugüne (YTD)
+85.14%
Önceki yıla göre (YoY)
+101.21%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XBLSM: BIST BILISIM Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 216,0935
KAPANIŞ 216,2634

En Düşük

DÜŞÜK 151,24

En Yüksek

YÜKSEK 372,59
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2019160,32161,38155,6156,11
02.01.2019154,48156,29151,24151,45
03.01.2019152,95154,4152,28153,79
06.01.2019155,21155,46154,2155
07.01.2019155,26158,96154,08158,96
08.01.2019159,96160,37158,05158,56
09.01.2019160,51164,26159,27162,57
10.01.2019163,65164,78161,62163,49
13.01.2019162,89163,65160,83163,02
14.01.2019165,28165,96164,02165,39
15.01.2019166,48168,61165,07168,61
16.01.2019169,83170,21167,79169,33
17.01.2019170,27170,47168,1170,05
20.01.2019170,33171,38167,89168,54
21.01.2019168,66169,4166,65168,13
22.01.2019168,24170,08167,3169,84
23.01.2019170,27173,21164,34172,94
24.01.2019173,88176,66171,88176,66
27.01.2019177,1179,86176,13176,86
28.01.2019176,83179,24176,38178,54
29.01.2019179,48180,08178,06179,42
30.01.2019180,92184,26179,91182,25
31.01.2019183,09183,14177,52178,77
03.02.2019179,56180,84175,85177,28
04.02.2019178,3178,91174,32174,51
05.02.2019174,84175,56171,22173,11
06.02.2019172,86175,56172,57173,79
07.02.2019174,11174,36172,02173,11
10.02.2019173,78178,59173,78178,59
11.02.2019179,16182,95179,14181,76
12.02.2019182,31183,57176,68177,09
13.02.2019177,73178,64174,02178,64
14.02.2019178,76185,38176,49183,75
17.02.2019184,84194,73184,77192,69
18.02.2019193,41197,46191,55196,26
19.02.2019197,32200196,69197,41
20.02.2019197,79203,06197,79202,15
21.02.2019203,02207,75202,2207,55
24.02.2019208,78211,67208,29209,88
25.02.2019210,63212,95208,39209,53
26.02.2019210,02212,17206,6211,68
27.02.2019212,02216,9211,18215,73
28.02.2019215,89219,66215,19215,76
03.03.2019216,94218,91215,06215,99
04.03.2019216,21218,06214,32215,32
05.03.2019215,62217,59214,19214,3
06.03.2019214,48215,48209,3209,62
07.03.2019209,99211,03206,13209,02
10.03.2019210,89214,96209,06210,53
11.03.2019213,12223,01210,87219,25
12.03.2019219,96228,87219,89225,05
13.03.2019225,31227,19220,75222,22
14.03.2019222,79223,05220,29222,19
17.03.2019222,82223,48220,33220,89
18.03.2019221,69224,42221,36222,03
19.03.2019222,63225,83222,14222,79
20.03.2019224,05226,56220,22220,9
21.03.2019221,26223,46214,51215,69
24.03.2019216,86217,21210,57213,5
25.03.2019214,22215,58208,7210,39
26.03.2019211,03213,48199,12199,18
27.03.2019199,64205,71198,15204,02
28.03.2019204,36205,85203,04203,83
31.03.2019204,42208,41201,89206,56
01.04.2019206,19209,5205,55207,8
02.04.2019208,85210,22207,11208,42
03.04.2019208,45210,76207,74210,76
04.04.2019210,98212,1207,22209,13
07.04.2019209,71210,21204,67205,02
08.04.2019206,26208,59205,75206,57
09.04.2019206,64207,34202,55203,1
10.04.2019203,71204,67197,38197,5
11.04.2019197,32198,58195,2198,58
14.04.2019198,54199,44197,02197,83
15.04.2019198,57201,65198,53200,81
16.04.2019201,18205,84201,18202,83
17.04.2019202,83203,13199,86201,19
18.04.2019201,81204,33201,15203,58
21.04.2019203,54203,96201,89203,75
23.04.2019203,73205,11201,39203,14
24.04.2019203,41203,79198,04199,26
25.04.2019199,54200,34198,26200,34
28.04.2019200,2200,45198,12199,4
29.04.2019199,82200,12197,76199,71
01.05.2019199,59199,59194,22195,65
02.05.2019195,81196,64194,52196,64
05.05.2019195,47195,47191,16193,24
06.05.2019188,5196,81188,05194,96
07.05.2019195,46196,11190,74192,25
08.05.2019192,58194,57185,1186,78
09.05.2019186,7187,9181,37183,19
12.05.2019183,97184,27175176,19
13.05.2019176,54179,08175,7177,64
14.05.2019178,15178,16174,89176,37
15.05.2019176,42179,24176,42178,14
16.05.2019177,94178,96176,53177,25
19.05.2019177,21178,92175,43176,23
20.05.2019176,82176,85173,63173,76
21.05.2019173,87174,42169,7169,98
22.05.2019169,33170,24168,13169,22
23.05.2019168,67171,39168,67171,18
26.05.2019171,63174,08171,44172,4
27.05.2019171,36174,28171,34173,85
28.05.2019174,23180,19173,89176,64
29.05.2019177,41180,76176,78178,6
30.05.2019178,71185,42178,24183,09
02.06.2019184,56184,95182,68182,68
06.06.2019183,98188,9183,22188,49
09.06.2019188,79192,22187,9191,76
10.06.2019193,96194,14189,55191,62
11.06.2019192,87193,06191,04191,31
12.06.2019191,05191,13186,83187,88
13.06.2019188,23188,68185,46186,79
16.06.2019186,44191,75185,87189,98
17.06.2019190,21196,6189,07194,69
18.06.2019194,52198,73194,06196,97
19.06.2019198,77206,85198,77199,74
20.06.2019200,4203,61196,84200,08
23.06.2019201,88204,16200,81202,56
24.06.2019200,72207,31200,59205,48
25.06.2019205,48207,19202,78202,91
26.06.2019204,61206,35203,36205,05
27.06.2019207,92207,92202,17203,35
30.06.2019205,93210,38205,06207,22
01.07.2019208,36210,89207,56210,72
02.07.2019210,93211,21207,76207,76
03.07.2019208,32209,19205,17205,17
04.07.2019206,4206,99204,27204,27
07.07.2019200,91205,53200,53203,01
08.07.2019203,85205,67199,94200,22
09.07.2019201,08203,03198,5202,35
10.07.2019203,21207,68203,21206,94
11.07.2019207,41208,75200,96201,65
15.07.2019202,45203,57201,6203,08
16.07.2019203,76208,2203,76207,95
17.07.2019206,53213,38206,17210,18
18.07.2019211,33213210,51212,09
21.07.2019213,49214,94212,14212,54
22.07.2019213,16214,52212,38213,64
23.07.2019213,9214,21211,1212,28
24.07.2019212,65214,28211,47211,94
25.07.2019211,44216,03211,44213,32
28.07.2019214,44217,36214,44215,91
29.07.2019216,31219,38216,31218,76
30.07.2019219,41220,38218,21218,98
31.07.2019218,21220,17216,93218,17
01.08.2019217,9218,03213,81214,36
04.08.2019214,43215,67210,77212,12
05.08.2019213,39217,49210,79211,07
06.08.2019211,64214,21205,14208,25
07.08.2019209,26209,96206,31208,66
08.08.2019208,34208,34204,81206,24
14.08.2019207,86209,2206,06206,58
15.08.2019206,41208,24205,11205,27
18.08.2019205,86205,92203,8204,07
19.08.2019203,9204,28201,87202,37
20.08.2019202,48203,66196,9197,74
21.08.2019197,86199,12195,21199,12
22.08.2019199,59202,8197,7199,06
25.08.2019198,01200,19195,27195,79
26.08.2019196,71197,14193,51195,6
27.08.2019197,08197,97195,6195,64
28.08.2019195,95198,66195,58196,37
01.09.2019197,08198,87196,88198,76
02.09.2019199,08200,52198,04200,15
03.09.2019200,82206,11200,79204,47
04.09.2019206,05207,88205,25205,25
05.09.2019205,81206,6203,76204,05
08.09.2019204,93209,45204,93208,92
09.09.2019209,19210,53208,32209,24
10.09.2019209,6210,49209,02209,8
11.09.2019209,9214,65207,33214,65
12.09.2019214,82216,68212,2215,89
15.09.2019214,98216,47214,41214,44
16.09.2019214,27215,1211,14213,03
17.09.2019213,34217,73212,33216,13
18.09.2019216,52218,33213,76213,76
19.09.2019213,65216,26211,44215,31
22.09.2019216,69219,27214,96218,54
23.09.2019220,54221,95219,34219,77
24.09.2019220,19222,93215,43220,67
25.09.2019221,73222,11218,36219,32
26.09.2019219,98222,8219,87221,59
29.09.2019223224,05221,67224,05
30.09.2019224,73225,32222,79223,97
01.10.2019224,19225,57223,11225,57
02.10.2019226,26228,98225,16228,82
03.10.2019229,27230,2227,91228,09
06.10.2019228,66231,14224,86224,86
07.10.2019221,6223,54216,96220,03
08.10.2019219,58221,52213,56213,66
09.10.2019213,62214,88207,31212,28
10.10.2019213,91217,59212,74214,67
13.10.2019213,76213,76200,94203,64
14.10.2019206,09210,48205,8206,99
15.10.2019204,48207,26203,03205,36
16.10.2019205,4207,69204,46206,83
17.10.2019211,66214,11211,66213,68
20.10.2019214,83217,11214,75215,59
21.10.2019215,97217,85215,97216,99
22.10.2019218,37225,32218,37225,1
23.10.2019227,64229,21225,02225,41
24.10.2019224,68225,58223,06224,92
27.10.2019225,74226,08223,67223,76
29.10.2019222,42225,66220,71224,05
30.10.2019225,42225,8222,76223,64
31.10.2019224,22224,9221,81224,27
03.11.2019224,77228,12224,77227,94
04.11.2019228,84230,95226,77228,44
05.11.2019228,23232,28227,16231,35
06.11.2019232,71236,67232,02236,17
07.11.2019236,82240,22236,74238,61
10.11.2019239,62248,01239,33245,54
11.11.2019246,8252246,8247,27
12.11.2019248249,5247,41248,08
13.11.2019248,08250,05246,48248,72
14.11.2019249,95255,91249,95254,22
17.11.2019255,5265,49250,39262,61
18.11.2019265,38269,55264,26267,79
19.11.2019269,12270,3265,17267,15
20.11.2019268,53274,98268,27274,66
21.11.2019277,2282,61276,83280,52
24.11.2019282,82285,97277,22280,9
25.11.2019282,25292,12277,55291,19
26.11.2019293,9294,99291,35293,45
27.11.2019294,33308,45293,91306,26
28.11.2019308,29311,8304,27307,24
01.12.2019307,46314,12307,46312,64
02.12.2019313,17326,68312,15323,09
03.12.2019326,9336,25326,59335,48
04.12.2019339,42372,59339,42360,15
05.12.2019362,38362,38328,68337,11
08.12.2019332,63332,63325,42325,42
09.12.2019325,57336,51325,57327,56
10.12.2019325,7326,82317,18321
11.12.2019320,54327,75320,54326,14
12.12.2019330,17330,17320,71322,67
15.12.2019324,01331,94322,5330,36
16.12.2019332,18333,65326,64326,7
17.12.2019325,16326,56318,77319,82
18.12.2019321,72325,05321,01323,72
19.12.2019325,72329,05322,92323,55
22.12.2019324,74328,87323,59327,09
23.12.2019327,26334,08327,26332,29
24.12.2019333,63339,89332,67339,89
25.12.2019342,01353,31341,39347,86
26.12.2019349,46351,31337,71341,33
29.12.2019341,95346,67338,4346,44
30.12.2019348,18350,03345,04349,6