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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 954,2709
KAPANIŞ 953,3254

En Düşük

DÜŞÜK 776,52

En Yüksek

YÜKSEK 1.455,57
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2021789,56792,4784,94787,67
04.01.2021787,05789,9776,52781,21
05.01.2021787,61793,63782,69784,74
06.01.2021787,91792,81784,39791,55
07.01.2021806,03829,29804,61824,77
10.01.2021830,94842,38803,82813,2
11.01.2021821,9826,62810,67822,31
12.01.2021830,52838,63818,14835,28
13.01.2021839,96843,73828,06836
14.01.2021834,12850,6826,12848,81
17.01.2021851,62890,82851,43890,33
18.01.2021903,73924,19903,17909,99
19.01.2021915,67920,95901,51912,11
20.01.2021918,92930,91910,55910,55
21.01.2021911,31915,99891,53904,08
24.01.2021916,93921,42907,99919,94
25.01.2021922,1932,74903,14918,06
26.01.2021917,76921,07851,64851,64
27.01.2021839,69881,96809,17881,77
28.01.2021867,29890,54856,27879,25
31.01.2021883898,22871,49897,46
01.02.2021902,09931,8897,42930,36
02.02.2021937,21940,98918,51927,96
03.02.2021933,94940,46921,06922,42
04.02.2021929,11942,07926,95930,29
07.02.2021941,11943,76921,19931,53
08.02.2021935,38935,89926,04930,18
09.02.2021934,86947,47929,66946,59
10.02.2021952,86955,14943,57946,02
11.02.2021944,57967,97936,29966,57
14.02.2021977,62992,31967,67986,53
15.02.2021990,89993,83947,34973,72
16.02.2021974,72981,6957,13964,45
17.02.2021966,38976,96962,31968,02
18.02.2021982,1997,21971,72977,88
21.02.2021985,68994,74975,61978,86
22.02.2021985,39987,43931,53938,49
23.02.2021933,11945,35911,89912,61
24.02.2021927,26934,09878,96899,36
25.02.2021878,14903,23854,46884,5
28.02.2021899,62942,9899,62941,48
01.03.2021946,09954,47931,29942,07
02.03.2021948,11985,15946,15979,19
03.03.2021986,93990,93975,36976,5
04.03.2021978,97991,15966,06971,42
07.03.2021977,75984,72968,78972,75
08.03.2021979,45983,43958,03961,7
09.03.2021972,16985,31971,23979,71
10.03.2021983,2988,73968,7977,06
11.03.2021976,96998,91972,16995,56
14.03.20211.023,521.038,141.023,521.031,35
15.03.20211.057,241.062,771.037,221.038,68
16.03.20211.039,591.040,581.012,61.012,6
17.03.20211.013,981.030,8998,481.007,53
18.03.20211.005,111.022,47979,65999,22
21.03.2021914,17940,3899,59899,59
22.03.2021840,95939,25811,85907,99
23.03.2021914,5955,83914,5949,45
24.03.2021955,5974,32939,55947,33
25.03.2021956,99962,42906,21922,35
28.03.2021923,06937,19920,82923,89
29.03.2021923,36923,63901,79913,95
30.03.2021917,4949,64917,29929,9
31.03.2021934,06952,28933,28950,95
01.04.2021961,17979,82952,68977,55
04.04.2021981,611.024,86977,821.018,07
05.04.20211.021,131.029,771.006,411.021,32
06.04.20211.025,51.031,551.006,661.020,3
07.04.20211.040,091.052,451.007,61.010,28
08.04.20211.012,671.018,22965,38987,36
11.04.2021992,08993,34957,53957,53
12.04.2021965,57970,64932,89946,82
13.04.2021956,09971,85956,09963,15
14.04.2021969,49971,26935,36947,16
15.04.2021945,47955,39939,06947,3
18.04.2021947,67949,89900,37900,37
19.04.2021899,74904856,37867,87
20.04.2021891,69891,69815,61838,17
21.04.2021830,88862,46811,54862,29
25.04.2021860,12891,88854,92891,88
26.04.2021895,18909,68895,18899,41
27.04.2021899,87905,09887,18896,22
28.04.2021900,05914,75900,05909,22
29.04.2021908,94925,03904,47925,03
02.05.2021927,1950,93926,47948,56
03.05.2021951,62954,62935,7942,1
04.05.2021945,99958,76940,99954,24
05.05.2021954955,55933,4933,82
06.05.2021939,54947,02930,14931,97
09.05.2021932,45939,47928,47930,39
10.05.2021922,02923,45903,51908,54
11.05.2021906,88911,1898,93905,58
16.05.2021911,69918,45899,51916,21
17.05.2021919,36929,55916,7924,71
19.05.2021920,19925,43911,48915,22
20.05.2021916,76918,22900,41907,66
23.05.2021907,57910,82896,67897,36
24.05.2021899,21907,78862,61862,61
25.05.2021873,42882849,48871,21
26.05.2021872,06873,56859,72869,01
27.05.2021859,87859,87843,07847
30.05.2021847,34848,14829,9830,42
31.05.2021831,23841,68826,8840,9
01.06.2021830,62848,8827,23846,3
02.06.2021847,01852,51833,16839,23
03.06.2021836,64844,92836,44843,78
06.06.2021844,88849,31840,17841,24
07.06.2021843,17854,08840,49849,27
08.06.2021852,67859,89851,24854,97
09.06.2021853,84859,31851,42859,21
10.06.2021859,85871,84858,96863,95
13.06.2021865,91875,17861,74867,45
14.06.2021867,49874,21860,14863,71
15.06.2021864,68868,98852,62852,62
16.06.2021849,66853,22841,22844,61
17.06.2021846,73852,59838,79845,73
20.06.2021842,02842,02825,28836,86
21.06.2021838,75844,45831,37841,06
22.06.2021845,58853,41842,56849,27
23.06.2021852862,21850,08857,45
24.06.2021858,73862,94843,6843,6
27.06.2021843,81847,81822,97825,82
28.06.2021826,54830,71809,52824,57
29.06.2021826,9827,52807,32808,87
30.06.2021811,37823,39810,32823,34
01.07.2021824,54840,02824,12836,19
04.07.2021838,77847,38834,13846,38
05.07.2021863,37863,37841,17841,62
06.07.2021848,13867,33848,13857,68
07.07.2021857,57873,65855,36859,77
08.07.2021864,78870,93845,3847,71
11.07.2021849,78854,68823,52823,52
12.07.2021825,39825,43807,15812,84
13.07.2021814,57830,48814,57830,41
15.07.2021834,23845,71829,55844,5
18.07.2021853,42856,62842,8855,31
25.07.2021859,38863,46849,68850,05
26.07.2021851,33856,63849,18853,48
27.07.2021855,49860,54852,31853,64
28.07.2021860,39863,96856,04858,05
29.07.2021858,35858,35847,15850,71
01.08.2021854,38859,63852,01856,55
02.08.2021860,7864,35856864,24
03.08.2021866,62886,58866,62884,55
04.08.2021888,34906,02886901,22
05.08.2021906,09912,99891,87892,73
08.08.2021896,05904,18892,31897,54
09.08.2021900,24904,64895,7897,27
10.08.2021901,01901,01872,49872,61
11.08.2021882,55898,51873,9894,48
12.08.2021895,12904,86890,57903,22
15.08.2021911,95916,4905,43909,84
16.08.2021914,99915,18901,11905,23
17.08.2021907,28913,08901,83904,63
18.08.2021901,18921,36897,22919,87
19.08.2021921,32932,48919,72921,97
22.08.2021925,21929,05914,93917,33
23.08.2021915,14916,92908,02909,64
24.08.2021908,51918,25898,3898,3
25.08.2021895,86909,3892,27897,42
26.08.2021897,6898,08886,55895,42
30.08.2021898,62908,6898,62904,13
31.08.2021907,64914,04905,53910,29
01.09.2021911,28924,77910,08918,99
02.09.2021921,35922,18912,94922,18
05.09.2021921,86928,42921,12928,42
06.09.2021930,16939,43921,87928,18
07.09.2021928,28929,19912,56913,02
08.09.2021913,3931,79905,78926,31
09.09.2021928,28941,59928,1937,56
12.09.2021941,57951,61938,42943,65
13.09.2021946,88955,79944,07944,38
14.09.2021942,95961,96939,23955,45
15.09.2021959,98965,64944,3944,72
16.09.2021944,56953,04940,47953,04
19.09.2021949,18949,18919,86928,21
20.09.2021932,62939,56929,02929,69
21.09.2021942,02947,2935,32942,78
22.09.2021948,56958,35938,82953,96
23.09.2021953,87958,4941,79948,66
26.09.2021937,23959,2937,23949,52
27.09.2021950,87952,92943,65949,19
28.09.2021949,6952,25945,4947,42
29.09.2021949,16961,39945,1953,03
30.09.2021955,17955,45945,78953,64
03.10.2021957,63960,96954,08956,02
04.10.2021959,29960,52947,48947,62
05.10.2021946,12947,84925,91929,64
06.10.2021936,05940,99933,1937,45
07.10.2021938,21938,21930,96933,81
10.10.2021935,5941,55935,5939,66
11.10.2021937,64961,07935,62959,64
12.10.2021961,1971,27941,07941,23
13.10.2021939,08959,56938,65952,03
14.10.2021955,59960,73940,29945,25
17.10.2021948,15954,96941,92943,29
18.10.2021945,08953,81945,08949,5
19.10.2021952,05960,86946,42955,66
20.10.2021956,88956,88937,58953,41
21.10.2021954,56964,76949,55961,79
24.10.2021958,16972,5954,43968,17
25.10.2021970,04978,32969,22974,28
26.10.2021977,23996,19975,01993,73
27.10.2021995,831.008,92989,811.007,98
31.10.20211.007,651.026,561.000,461.017,22
01.11.20211.021,631.022,241.001,441.004,96
02.11.20211.006,771.021,69975,491.007,75
03.11.20211.012,411.023,861.009,781.015,59
04.11.20211.015,861.016,181.003,531.008,97
07.11.20211.010,511.033,241.010,511.029,17
08.11.20211.030,881.043,11.017,331.017,33
09.11.20211.016,871.0271.000,961.004,57
10.11.20211.004,741.006,05979,33991,13
11.11.2021995,31.006,23975,71978,54
14.11.2021981,38982,68968,94974,68
15.11.2021975,26975,38945,27954,59
16.11.2021955,31966,87955,18963,6
17.11.2021966,67974,47955,18970,48
18.11.2021972,641.005,1972,641.003,76
21.11.20211.015,771.045,241.015,771.043,14
22.11.20211.057,261.070,71.028,211.062,41
23.11.20211.078,261.103,31.078,261.098,38
24.11.20211.115,971.140,321.115,971.137,24
25.11.20211.153,341.175,851.143,311.174,9
28.11.20211.180,831.208,191.180,831.201,08
29.11.20211.203,271.228,281.203,271.220,36
30.11.20211.227,171.237,521.222,351.228,55
01.12.20211.233,231.252,51.233,231.251,26
02.12.20211.262,221.277,591.257,461.275,32
05.12.20211.279,541.293,661.274,721.277,57
06.12.20211.278,411.288,711.267,831.283,77
07.12.20211.287,581.300,021.285,681.299,65
08.12.20211.303,91.316,781.301,571.306,35
09.12.20211.306,861.326,971.297,71.325,64
12.12.20211.333,921.356,961.333,921.349,82
13.12.20211.354,851.370,671.354,851.358,57
14.12.20211.364,741.373,241.354,781.357,77
15.12.20211.361,341.402,381.361,341.402,38
16.12.20211.413,881.455,571.271,651.277,2
19.12.20211.206,341.298,141.177,341.224,12
20.12.20211.260,921.297,261.157,991.157,99
21.12.20211.155,011.163,491.123,771.139,51
22.12.20211.149,511.173,291.124,961.148,3
23.12.20211.180,51.194,891.146,421.188,98
26.12.20211.195,951.211,51.173,321.191,63
27.12.20211.196,621.204,811.174,211.188,98
28.12.20211.195,861.212,451.175,021.200,1
29.12.20211.203,291.208,321.173,581.187,08
30.12.20211.187,551.223,191.180,171.218,13