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
18:10:11
9335.81 ₺
+82.55 (%+0.89)
Önceki Kapanış: 9253.26·
Volatilite: 2.30
Düşük₺9210.28
Yüksek₺9423.19
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+1.91%
Önceki aya göre (MoM)
+10.57%
Yılbaşından bugüne (YTD)
+84.94%
Önceki yıla göre (YoY)
+100.99%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XBLSM: BIST BILISIM Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 521,3041
KAPANIŞ 521,2397

En Düşük

DÜŞÜK 252,7

En Yüksek

YÜKSEK 791,16
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020353,26354,38348,59354,38
02.01.2020344,87353,4334,38345,26
05.01.2020336,99341,87327,01328,43
06.01.2020332,3338,44332,3334,77
07.01.2020323,69335,43320,58330,57
08.01.2020340,31350,22338,85349,03
09.01.2020349,78353,72347,26348,66
12.01.2020351,67355,47351,67353,94
13.01.2020355,21363,83350,39362,14
14.01.2020364,73369,74360,9366,08
15.01.2020368,66381,45368,66374,39
16.01.2020377,24378,69372,23376,49
19.01.2020379,36394,95379,36392,81
20.01.2020392,53405,14388,96400,78
21.01.2020403,18409,42398,73404,29
22.01.2020405,27419,45404,53417,22
23.01.2020423,04433,11422,49431,05
26.01.2020429,65456,21426,99449,32
27.01.2020454,87461,11434,19447,1
28.01.2020450,51453,69425,02425,75
29.01.2020419,09419,63393,22411,83
30.01.2020413,56423,72413,31416,39
02.02.2020417,24423,56413,07421,34
03.02.2020426,26441,22425,04440,81
04.02.2020443,25449,51438,94446,63
05.02.2020459,22460,78442,2445,51
06.02.2020450,4453,24447,12450,09
09.02.2020452,22456,6424,51437,63
10.02.2020444,49448,89433,4448,89
11.02.2020451,46458,48448,27457,32
12.02.2020460,77467,3457,43459,11
13.02.2020462,24464,08456,04458,99
16.02.2020462,92464,16456,43457,1
17.02.2020456,11456,15446,63453,95
18.02.2020455,66460,38439,34440,12
19.02.2020442,56442,76412,43420,21
20.02.2020417,03438,65406,42437,74
23.02.2020428,35444,09421,13443,39
24.02.2020449,57456,78444,31453,99
25.02.2020452,25458,03443,93452,33
26.02.2020448,32450,39431,89434,94
27.02.2020356,3420,94355,81417,46
01.03.2020434,41438,18420,93434,11
02.03.2020441,45451,09437,66451,09
03.03.2020449,52452,48439,3440,25
04.03.2020447,26450,91439,89445,77
05.03.2020443,81444,66426,93440,01
08.03.2020425,53428,39393,99406,61
09.03.2020418,77420,99378,53378,53
10.03.2020372,76377,53347,61358,72
11.03.2020333,84337,16300,77307,64
12.03.2020305,27328,89290,5305,73
15.03.2020286,32295,05275,48277,26
16.03.2020276,1279,59252,7266,66
17.03.2020259,18274,77254,53262,47
18.03.2020258,22266,87256,04263,37
19.03.2020270,56279,84268,6274,53
22.03.2020260,79292,93260,51288,95
23.03.2020303,45317,54303,45317,37
24.03.2020333,39344,11319,8339,36
25.03.2020340,62362,3339,28360,18
26.03.2020369,84373,96340,21346,09
29.03.2020345,63348,39332,27342,3
30.03.2020353,13360,26347,05358,12
31.03.2020350,03361,22344,93348,63
01.04.2020350,59354,65336,98347,87
02.04.2020350,31355,01343,83348,05
05.04.2020356,51368,9354,99367,33
06.04.2020374,74382,13361,42366,23
07.04.2020367,31377,01357,51376,97
08.04.2020384,26396,33384,26394,87
09.04.2020396,98402,54388,74398,73
12.04.2020392,23410,93388,09403,12
13.04.2020411,3412,33401,08403,6
14.04.2020404,11404,51375,77381,41
15.04.2020383,48390,53372,82384,82
16.04.2020394,19399,04389,8396,41
19.04.2020400,25411,66398,66410
20.04.2020414,72430,42413,57429,33
21.04.2020436,03466,17436,03462,73
23.04.2020471,22488,81460,18469,3
26.04.2020478,6493,52478,6483,87
27.04.2020492,89494,26473,09476,71
28.04.2020479,7509,95479,65483,64
29.04.2020483,08483,25453,04466,26
03.05.2020449,16451,52441,54441,55
04.05.2020448,2469,83448,2468,09
05.05.2020470,38478,66459,19470,72
06.05.2020472,8478,01464,83473,26
07.05.2020479,51481,25460,69462,73
10.05.2020463,63469,65462,05463,94
11.05.2020465,58473,9461,84472,46
12.05.2020472,38476,9467,88473,39
13.05.2020472,62486,91468,45482,6
14.05.2020489,68494,16482,82484,55
17.05.2020490,77494,64485,96491,32
19.05.2020495,27496,58489,4495,12
20.05.2020497,67499,15488,63493,44
21.05.2020491,84493,86487,28491,62
26.05.2020496,36505,89496,36505,42
27.05.2020504,63505,39485,52488,54
28.05.2020488,5488,5479,58481,65
31.05.2020485,67487,03480,17482,79
01.06.2020484,88485,37476,35480,3
02.06.2020482,67493,98476,5490,76
03.06.2020494,13494,13486,92487,46
04.06.2020489,43489,43482,12482,57
07.06.2020485,46487,08476,99477,85
08.06.2020479,45481,28469,27472,86
09.06.2020475,49477,22473,23474,07
10.06.2020475,2481,87475,2478,77
11.06.2020472,06482,23469,07480,06
14.06.2020479,08479,08470,94473,03
15.06.2020478,9489,41476,64485,81
16.06.2020488,74492,19484,09486,3
17.06.2020488,16491,95486,33486,33
18.06.2020489,59489,61481,73487,23
21.06.2020490,67496,05482,83482,83
22.06.2020485,4490,22484,37487,15
23.06.2020487,98488,12480,6482,8
24.06.2020483,01484,82476,29484,82
25.06.2020490,72494,77486,28488,38
28.06.2020488,25488,25478,91486,19
29.06.2020488,89493,7488,83493,03
30.06.2020495,84496,64488,91490,95
01.07.2020497,51506,97496,36506,21
02.07.2020510,51527,73510,51526,37
05.07.2020534,61538,84524,65531,1
06.07.2020536,17536,17517,11528,7
07.07.2020530,4544,11527,39537,83
08.07.2020543,21549,73520,41522,02
09.07.2020520,09521,34501,35513,79
12.07.2020526,55543,93524,36541,52
13.07.2020540,33540,78527,03530,17
15.07.2020535,5538,38534,31534,31
16.07.2020537,93552,34535,2550,14
19.07.2020552,52558,31549,69554,4
20.07.2020561,28568,84542,53550,56
21.07.2020554,55559,52542,65558,31
22.07.2020560,96565,37555,57560,21
23.07.2020553,63559,43551,81558,61
26.07.2020563,81572,64563,47569,7
27.07.2020572,17572,42536,82536,82
28.07.2020538,45544,52515,67543,24
29.07.2020545,56548,92542,39547,27
03.08.2020552,98558,92510,05525,2
04.08.2020530,35531,24511,53521,11
05.08.2020527,49532,43482,56486,96
06.08.2020485,08505,73443,79505,59
09.08.2020495,87507,66484,47506,05
10.08.2020509,97520,35505,47517,51
11.08.2020518,97521,79508,27520,04
12.08.2020522,97529,75508,34511,72
13.08.2020512,27516,87502,25513,33
16.08.2020518,43522,05512,93514,14
17.08.2020514,32523,21513,46518,06
18.08.2020520,5525,13519,22523,63
19.08.2020525,28529,77517,33529,39
20.08.2020531,47532,58520,41525,04
23.08.2020525,04531,36523,29527,73
24.08.2020529,65533,09519,98524,84
25.08.2020523,75533,58523,61531,56
26.08.2020538,37545,08536,23539,5
27.08.2020542,97548,59538,72543,2
30.08.2020546,15554,49541,65552,59
31.08.2020554,25557,03545,92554,44
01.09.2020556,13562,68552,75561,64
02.09.2020561,29575,74556,77557,33
03.09.2020556,73559,9549,41551,66
06.09.2020555,15576,13554,24576,13
07.09.2020580,54592,1574,32590,84
08.09.2020593,77607,64580,97584,27
09.09.2020585,56587,75574,19583,37
10.09.2020584,71589,79579,2585,22
13.09.2020586,51591,35586,26588,68
14.09.2020592,14599,96585,41592,56
15.09.2020598,6601,14594,24600,24
16.09.2020602,38605,4595,79604,99
17.09.2020607,09618,18604,02611,49
20.09.2020616,29624,22601,13602,85
21.09.2020606,48609,34598,7604,27
22.09.2020607,16615,92605,38611,77
23.09.2020610,89614,03606,47608,78
24.09.2020610,07615,76607,89613,23
27.09.2020615,74632,35613,66631,3
28.09.2020632,97644,79628,34637,42
29.09.2020641,25649,92636,29644,58
30.09.2020648,81648,81631,72634,56
01.10.2020634,31641,49631,23639,63
04.10.2020644,44664,1644,44663,83
05.10.2020667,38674,27661,03661,03
06.10.2020661,91671,35658,42666,83
07.10.2020670,72672,75662,12664,86
08.10.2020666,43672,74661,54668,19
11.10.2020670,26687,23670,02684,86
12.10.2020687,62688,18676,79683,61
13.10.2020686,6687,23676,19683,46
14.10.2020683,45687,77672,06677,25
15.10.2020679,34688,08677,01686,48
18.10.2020693,23695,64685,6687,14
19.10.2020687,81692,52683,47688,44
20.10.2020691,05691,8680,74680,94
21.10.2020680,32698,45679,3698,21
22.10.2020701,46704,02687,25698,32
25.10.2020697,95697,98648,48658,98
26.10.2020656,83675,07646,01669,05
27.10.2020668,94671,61651,28651,28
29.10.2020638,07646,07628,88630,63
01.11.2020635,67643,85630,64633,09
02.11.2020635,77642,01625,15635,34
03.11.2020638,98653,52638,3653,52
04.11.2020656,81682,37656,81679,45
05.11.2020682,4682,58670,76679,25
08.11.2020684,33692,58673,95677,04
09.11.2020669,1674,33658,46659,61
10.11.2020661,27665,57650,79652,6
11.11.2020657,01658,34638,13643,61
12.11.2020648,69657,78646,6652,34
15.11.2020658,22660,47651,17653,49
16.11.2020655,54655,58637,65639,24
17.11.2020646,36667,65645,83651,86
18.11.2020652,29653,61641,15653,61
19.11.2020655,37660,17651,57654,25
22.11.2020656,59657,57644,09647,61
23.11.2020649,13654,29644,77650,84
24.11.2020655,04656,65647,24650,19
25.11.2020653,49676,64652,85673,22
26.11.2020682,39694,25665,9670,48
29.11.2020667,8676,26654,89659,04
30.11.2020671,24674,2663,75672,87
01.12.2020673,93685,5672,48679,67
02.12.2020683,04684,43669,26676,49
03.12.2020678,02679,4671,96674,27
06.12.2020673,95673,95661,13665,61
07.12.2020665,74668,79659,89663,49
08.12.2020664,45667,95659,66661,95
09.12.2020664,11678,84660,98673,48
10.12.2020673,71687,24670,07681,34
13.12.2020683,13706,27683,13703,24
14.12.2020706,18716,82700,04702,32
15.12.2020707,31710,3692,67697,29
16.12.2020701,87712,94695,35702,27
17.12.2020702,71709,46700,34706,32
20.12.2020701,55723,67692,06721,18
21.12.2020729,24751,68726,9741,1
22.12.2020745,13747,78735,68736,16
23.12.2020737,73758,85732,23746,94
24.12.2020751,3771,61747,74755,29
27.12.2020762,53773,41762,37766,98
28.12.2020769,85771,54757,09763,7
29.12.2020768,01768,94757,93767,96
30.12.2020773,98791,16773,43783,73