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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.516,7023
KAPANIŞ 1.517,1964

En Düşük

DÜŞÜK 1.069,9

En Yüksek

YÜKSEK 2.583,84
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.221,141.261,491.213,921.258,35
03.01.20221.262,171.284,531.240,531.263,02
04.01.20221.263,211.263,211.248,781.254,86
05.01.20221.247,291.262,441.229,91.237,93
06.01.20221.242,771.253,881.231,51.242,45
09.01.20221.243,031.261,641.235,791.256,28
10.01.20221.255,331.257,11.219,831.219,83
11.01.20221.222,791.235,021.205,711.207,31
12.01.20221.199,131.226,651.197,341.208,68
13.01.20221.202,981.216,91.198,041.216,85
16.01.20221.218,651.252,431.218,651.232,55
17.01.20221.230,741.238,51.183,11.183,1
18.01.20221.185,881.210,811.166,551.210,31
19.01.20221.215,31.225,031.202,111.211,36
20.01.20221.210,941.216,381.198,031.214,74
23.01.20221.221,051.229,451.168,391.172,59
24.01.20221.179,851.189,351.151,041.189,08
25.01.20221.194,331.219,91.194,331.215,26
26.01.20221.203,281.248,61.191,831.244,03
27.01.20221.253,741.255,851.222,631.245,35
30.01.20221.250,461.256,621.241,261.243,93
31.01.20221.250,281.253,191.245,911.247,91
01.02.20221.253,611.263,151.247,691.260,73
02.02.20221.262,071.273,371.236,111.242,22
03.02.20221.247,431.254,021.236,21.243,55
06.02.20221.250,41.253,361.231,831.245,95
07.02.20221.238,351.244,871.233,131.243,38
08.02.20221.240,811.245,461.236,671.244,29
09.02.20221.233,21.251,591.223,841.226,74
10.02.20221.220,651.238,751.210,271.228,14
13.02.20221.2161.2161.179,931.191,28
14.02.20221.193,51.206,821.189,681.198,71
15.02.20221.199,091.204,371.190,751.195,62
16.02.20221.203,11.2061.183,041.185,74
17.02.20221.195,521.203,21.189,431.202,49
20.02.20221.209,371.209,841.193,51.195,54
21.02.20221.165,351.180,241.148,231.172,2
22.02.20221.178,331.194,741.178,331.188,3
23.02.20221.108,271.119,241.069,91.072,43
24.02.20221.081,081.147,61.075,011.144,15
27.02.20221.132,121.151,591.122,351.129,94
28.02.20221.141,11.151,421.120,221.148,97
01.03.20221.151,231.158,961.136,631.144,79
02.03.20221.151,671.158,411.147,321.157,12
03.03.20221.152,951.153,961.141,681.150,16
06.03.20221.144,591.156,751.128,911.145,8
07.03.20221.134,591.172,491.134,591.136,66
08.03.20221.136,771.146,321.130,131.135
09.03.20221.140,861.143,971.120,81.126,82
10.03.20221.131,071.139,961.127,681.139,96
13.03.20221.138,521.143,561.1341.140,2
14.03.20221.143,251.159,081.134,11.151,97
15.03.20221.155,761.161,651.136,441.143,81
16.03.20221.151,131.177,491.147,181.177,49
17.03.20221.177,561.215,291.169,781.215,29
20.03.20221.232,141.260,311.232,141.260,17
21.03.20221.268,71.282,791.232,781.282,79
22.03.20221.274,371.303,391.274,371.282,6
23.03.20221.286,171.287,431.262,881.265,37
24.03.20221.258,981.278,431.257,561.268,76
27.03.20221.276,841.285,131.263,61.264,81
28.03.20221.268,341.287,521.253,091.254,85
29.03.20221.252,061.255,011.236,451.238,64
30.03.20221.240,551.262,991.227,081.259,01
31.03.20221.246,141.262,141.241,791.246,35
03.04.20221.239,281.260,051.239,281.251,6
04.04.20221.254,831.260,611.235,221.250,12
05.04.20221.254,851.256,831.232,881.238,08
06.04.20221.246,391.250,981.240,991.247,03
07.04.20221.248,51.250,11.237,561.238,39
10.04.20221.245,321.254,941.245,041.253,43
11.04.20221.252,631.257,211.241,561.254,7
12.04.20221.258,731.270,621.235,271.241,93
13.04.20221.245,981.254,691.242,841.252,12
14.04.20221.255,271.259,281.251,61.256,56
17.04.20221.262,281.264,761.251,311.255,32
18.04.20221.259,361.263,741.240,581.255,35
19.04.20221.258,461.258,991.246,821.255,19
20.04.20221.259,181.280,181.259,181.277,06
21.04.20221.278,951.279,211.236,51.239,53
24.04.20221.237,621.239,21.215,551.231,23
25.04.20221.237,021.244,991.198,431.204,17
26.04.20221.205,641.213,821.194,811.202,79
27.04.20221.207,741.222,511.207,741.216,62
28.04.20221.225,631.239,731.218,781.229,36
04.05.20221.233,571.254,431.233,571.245,79
05.05.20221.238,961.247,151.231,211.245,38
08.05.20221.247,851.250,661.237,321.241,06
09.05.20221.246,071.247,881.238,871.244,84
10.05.20221.241,661.244,021.215,131.222,76
11.05.20221.220,131.220,131.197,411.210,69
12.05.20221.221,681.243,61.221,681.232,17
15.05.20221.236,741.253,091.231,141.248,47
16.05.20221.257,161.268,041.249,941.263,96
17.05.20221.266,91.279,151.255,421.265,86
19.05.20221.294,761.299,881.238,151.238,15
22.05.20221.243,771.252,731.226,131.226,4
23.05.20221.233,451.238,631.228,621.234,01
24.05.20221.231,31.2561.227,831.244,55
25.05.20221.247,951.277,341.241,991.270,76
26.05.20221.274,671.289,631.260,851.270,57
29.05.20221.276,321.317,231.276,321.313,79
30.05.20221.321,351.334,811.305,691.320,5
31.05.20221.325,391.373,251.324,681.366,23
01.06.20221.379,051.409,011.373,931.382,21
02.06.20221.381,291.415,021.349,551.349,69
05.06.20221.355,971.3801.353,311.368,25
06.06.20221.369,681.377,651.354,551.357,16
07.06.20221.360,941.362,61.291,091.307,57
08.06.20221.307,171.311,031.283,831.296,72
09.06.20221.295,391.317,191.275,841.285,84
12.06.20221.300,31.314,221.284,041.308,42
13.06.20221.327,631.354,041.326,961.352,3
14.06.20221.378,061.384,71.334,841.343,63
15.06.20221.346,431.359,361.303,331.306,79
16.06.20221.308,981.334,611.308,981.326,03
19.06.20221.332,121.345,091.325,451.327,59
20.06.20221.333,141.339,851.325,011.332,74
21.06.20221.330,961.346,761.322,791.326,57
22.06.20221.330,911.331,411.321,041.323,02
23.06.20221.329,021.338,031.321,391.334,22
26.06.20221.315,61.340,591.310,991.333,18
27.06.20221.341,921.345,51.313,821.318,17
28.06.20221.320,831.324,231.288,071.288,07
29.06.20221.289,771.300,291.273,141.288,06
30.06.20221.295,841.300,051.284,441.295,35
03.07.20221.298,261.305,011.272,321.275,04
04.07.20221.279,71.283,271.249,781.251,01
05.07.20221.256,261.291,111.253,631.289,84
06.07.20221.292,511.302,661.286,851.298,63
07.07.20221.302,621.320,131.296,751.317,21
12.07.20221.327,961.350,11.326,231.341,11
13.07.20221.346,381.349,251.332,221.336,82
17.07.20221.344,841.368,371.333,931.360,64
18.07.20221.361,021.369,241.344,561.362,03
19.07.20221.367,591.370,391.360,411.360,98
20.07.20221.364,491.369,321.357,681.360,4
21.07.20221.364,511.372,331.360,541.364,47
24.07.20221.367,331.3861.367,331.383,22
25.07.20221.386,691.391,461.369,381.375,95
26.07.20221.378,541.387,731.375,151.377,65
27.07.20221.383,451.387,321.366,91.370,21
28.07.20221.373,541.375,71.364,641.375,7
31.07.20221.381,271.391,141.381,221.383,67
01.08.20221.383,671.385,221.364,551.367,75
02.08.20221.372,081.385,931.372,081.378,97
03.08.20221.391,151.393,821.383,151.391,71
04.08.20221.400,131.409,821.393,111.406,76
07.08.20221.418,011.434,191.417,021.433,09
08.08.20221.437,791.443,811.430,211.439,04
09.08.20221.442,371.442,371.430,641.440,47
10.08.20221.445,781.453,141.431,981.442,58
11.08.20221.452,61.459,351.446,761.453,37
14.08.20221.457,791.464,361.450,321.455,93
15.08.20221.461,21.462,41.404,881.442,34
16.08.20221.448,441.451,231.436,041.436,44
17.08.20221.443,711.452,061.417,771.439,94
18.08.20221.438,981.439,221.417,651.428,51
21.08.20221.431,91.440,571.426,471.440,23
22.08.20221.444,731.449,831.440,131.446,04
23.08.20221.453,241.456,991.434,61.443,98
24.08.20221.448,231.463,341.446,911.461,4
25.08.20221.462,411.465,791.439,961.448,5
28.08.20221.445,951.445,951.429,251.431,14
30.08.20221.429,041.439,771.425,041.434,91
31.08.20221.432,791.460,971.418,741.457,69
01.09.20221.460,591.471,571.439,61.441,7
04.09.20221.448,461.451,771.437,151.441,04
05.09.20221.444,51.446,751.421,81.429,37
06.09.20221.433,061.433,951.413,61.424,2
07.09.20221.429,861.446,531.422,71.428,84
08.09.20221.438,031.452,321.435,241.442,25
11.09.20221.452,711.462,61.445,021.455,14
12.09.20221.462,681.463,231.405,471.405,47
13.09.20221.398,81.417,891.377,391.417,89
14.09.20221.426,041.445,91.421,91.427,06
15.09.20221.4261.457,011.422,91.457,01
18.09.20221.459,211.461,551.423,081.423,17
19.09.20221.427,141.438,481.4021.419,77
20.09.20221.422,651.429,361.408,71.429,36
21.09.20221.431,741.446,131.423,611.446,13
22.09.20221.445,071.450,381.434,481.449,71
25.09.20221.453,461.475,841.451,541.459,66
26.09.20221.464,561.473,61.449,221.458,8
27.09.20221.457,961.457,961.433,171.440,51
28.09.20221.448,41.455,191.408,421.441,22
29.09.20221.434,851.442,731.412,221.442,73
02.10.20221.445,931.470,681.441,571.469,4
03.10.20221.477,611.489,771.464,631.489,77
04.10.20221.493,791.511,331.481,551.493,58
05.10.20221.500,881.518,181.500,791.513,69
06.10.20221.511,131.529,661.5031.528,8
09.10.20221.539,761.556,441.531,441.549,59
10.10.20221.556,841.569,091.547,151.568,6
11.10.20221.573,991.587,171.567,611.578,39
12.10.20221.584,41.610,261.581,491.599,14
13.10.20221.636,271.662,91.634,21.662
16.10.20221.703,111.719,891.701,751.718,14
17.10.20221.736,621.757,531.736,621.752,28
18.10.20221.791,241.825,971.788,081.822,46
19.10.20221.868,51.895,021.865,831.893,04
20.10.20221.932,571.975,941.901,31.974,61
23.10.20221.984,522.043,771.931,951.964,72
24.10.20221.965,231.967,521.872,591.898,08
25.10.20221.883,261.957,611.878,981.951,89
26.10.20221.959,011.986,141.931,221.942,2
27.10.20221.942,61.954,81.926,751.929,39
30.10.20221.934,881.950,651.898,291.939,19
31.10.20221.942,881.949,461.918,421.939,91
01.11.20221.950,361.994,451.937,031.988,03
02.11.20221.988,682.023,981.9741.999,55
03.11.20222.011,772.051,442.005,272.049,64
06.11.20222.065,522.075,512.037,862.040,04
07.11.20222.061,632.061,632.020,52.021,56
08.11.20222.023,542.043,551.998,752.015,14
09.11.20222.018,542.058,112.014,062.048,45
10.11.20222.075,822.087,242.064,582.076,7
13.11.20222.089,032.191,442.082,52.171,79
14.11.20222.208,92.227,32.139,522.217,14
15.11.20222.239,592.242,612.169,572.214,39
16.11.20222.214,482.220,932.091,12.160,93
17.11.20222.156,152.246,582.156,152.244,23
20.11.20222.256,632.3092.241,322.299,53
21.11.20222.322,332.356,192.311,62.354,16
22.11.20222.381,22.414,972.335,42.405,91
23.11.20222.408,252.457,252.392,832.441,2
24.11.20222.439,612.479,422.419,042.475,7
27.11.20222.492,882.539,992.466,862.472,66
28.11.20222.483,122.495,062.401,392.492,61
29.11.20222.509,452.553,442.485,352.547,57
30.11.20222.572,042.583,842.536,572.542,44
01.12.20222.551,92.555,652.501,392.515,35
04.12.20222.524,682.527,492.464,632.486,12
05.12.20222.481,112.490,782.450,372.481,51
06.12.20222.477,242.494,22.387,132.433,13
07.12.20222.424,712.441,052.362,812.436,34
08.12.20222.442,012.504,582.436,642.499,6
11.12.20222.516,32.546,922.511,612.533,93
12.12.20222.545,732.549,312.515,472.522,11
13.12.20222.534,42.539,452.473,492.492,51
14.12.20222.519,482.547,252.458,332.495,93
15.12.20222.503,622.528,172.482,492.524,86
18.12.20222.543,822.547,842.500,532.519,44
19.12.20222.524,162.540,492.501,432.532,58
20.12.20222.538,822.555,482.516,822.522,23
21.12.20222.528,992.545,752.518,772.530,65
22.12.20222.527,862.527,862.480,932.497,52
25.12.20222.509,172.570,282.493,812.570,28
26.12.20222.578,922.578,922.485,622.513
27.12.20222.505,492.505,492.392,742.440,74
28.12.20222.435,732.485,092.420,92.485,09
29.12.20222.493,32.523,282.455,922.523,28