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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.758,7652
KAPANIŞ 2.755,9368

En Düşük

DÜŞÜK 1.514,85

En Yüksek

YÜKSEK 4.558,06
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20232.534,932.564,632.5262.561,2
02.01.20232.559,192.559,742.480,882.495,25
03.01.20232.496,742.497,42.408,572.423,07
04.01.20232.423,22.423,22.236,772.236,77
05.01.20232.222,232.316,22.119,522.303,71
08.01.20232.313,982.325,122.221,312.238,44
09.01.20232.244,872.244,872.141,732.152,57
10.01.20232.161,682.187,962.026,372.026,9
11.01.20232.046,382.090,641.930,52.090,64
12.01.20232.092,042.137,982.069,162.114,58
15.01.20232.124,112.198,192.099,612.195,81
16.01.20232.206,912.244,312.190,642.226,71
17.01.20232.236,482.262,952.211,542.239,67
18.01.20232.236,692.263,22.207,762.263,05
19.01.20232.267,62.275,82.239,622.263,07
22.01.20232.263,112.263,112.171,732.189,16
23.01.20232.191,652.198,072.120,062.155,75
24.01.20232.155,922.167,32.033,72.104,61
25.01.20232.103,942.1262.070,182.100,24
26.01.20232.092,982.092,982.007,012.058,81
29.01.20232.062,242.086,752.052,452.058,75
30.01.20232.054,632.054,631.984,992.020,36
31.01.20232.023,382.027,981.909,371.909,37
01.02.20231.909,541.928,321.792,141.872,5
02.02.20231.882,451.977,321.866,41.977,32
05.02.20231.937,151.960,431.883,931.945,97
06.02.20231.932,451.932,451.767,261.778,96
14.02.20231.776,651.936,451.776,651.930,72
15.02.20231.951,892.001,41.814,981.824,25
16.02.20231.817,421.826,191.7721.826,19
19.02.20231.841,891.886,431.834,111.885,13
20.02.20231.879,121.943,551.866,891.922,93
21.02.20231.920,291.929,71.893,31.910,85
22.02.20231.916,771.953,561.905,421.953,15
23.02.20231.954,841.9591.932,931.959
26.02.20231.957,81.9661.930,221.957,11
27.02.20231.956,581.979,921.952,311.977,91
28.02.20231.994,722.025,821.987,252.022,44
01.03.20232.026,142.070,792.014,292.053,54
02.03.20232.048,622.050,111.966,162.027,5
05.03.20232.033,752.056,432.028,992.053,33
06.03.20232.059,672.072,152.048,742.068,12
07.03.20232.061,132.076,72.049,292.068,36
08.03.20232.073,22.093,282.064,172.091,54
09.03.20232.084,452.116,382.066,52.080,97
12.03.20232.089,972.096,362.065,032.092,68
13.03.20232.088,52.088,52.039,652.056,03
14.03.20232.069,642.069,641.966,281.976,92
15.03.20231.981,252.014,941.975,781.992,15
16.03.20231.999,652.009,991.971,891.978,11
19.03.20231.979,811.993,131.9221.922
20.03.20231.920,551.947,471.891,641.924,88
21.03.20231.937,651.945,151.915,381.933,81
22.03.20231.939,951.949,311.916,491.936,54
23.03.20231.943,971.956,951.920,961.941,13
26.03.20231.949,651.956,881.934,511.942,76
27.03.20231.941,741.942,741.861,41.877,1
28.03.20231.871,71.876,281.820,241.875,59
29.03.20231.877,641.899,781.869,651.879,18
30.03.20231.881,581.881,761.842,181.852,62
02.04.20231.854,041.854,041.787,221.812,02
03.04.20231.815,171.857,461.811,721.847,59
04.04.20231.852,121.877,091.851,841.861,05
05.04.20231.864,631.886,731.864,171.876,11
06.04.20231.879,81.881,021.864,321.871,68
09.04.20231.881,91.920,911.880,091.917,9
10.04.20231.921,31.926,241.901,081.920,83
11.04.20231.923,71.931,421.915,771.920,22
12.04.20231.925,121.945,281.911,191.918,13
13.04.20231.920,791.929,571.896,421.905,08
16.04.20231.911,491.914,91.888,281.889,98
17.04.20231.892,011.898,571.873,871.877,69
18.04.20231.882,51.889,131.860,421.876,58
19.04.20231.876,781.877,891.860,051.864,99
23.04.20231.871,561.902,821.871,561.895,35
24.04.20231.895,991.898,91.829,161.829,16
25.04.20231.831,431.833,061.779,931.781,87
26.04.20231.786,251.797,361.771,981.780,32
27.04.20231.788,081.794,911.722,911.754,55
01.05.20231.754,081.754,081.651,191.651,19
02.05.20231.655,811.659,851.546,421.586,08
03.05.20231.586,51.638,741.585,751.610,07
04.05.20231.618,351.622,771.598,581.612,91
07.05.20231.608,811.626,621.588,911.624,59
08.05.20231.624,791.629,361.606,641.609,96
09.05.20231.615,61.616,091.581,041.581,04
10.05.20231.573,041.661,761.573,041.657,19
11.05.20231.661,851.664,81.604,21.614,91
14.05.20231.553,071.621,951.514,851.576,91
15.05.20231.565,591.606,341.565,591.606,32
16.05.20231.611,611.674,281.611,611.674,28
17.05.20231.679,691.687,81.644,811.648,93
21.05.20231.649,881.664,91.603,21.619,99
22.05.20231.621,821.640,621.613,231.632,5
23.05.20231.625,631.639,241.594,141.595,31
24.05.20231.593,331.626,031.593,331.619,29
25.05.20231.618,691.651,621.609,021.651,62
28.05.20231.667,051.719,461.666,451.716,06
29.05.20231.725,861.757,371.719,151.751,77
30.05.20231.754,041.770,141.730,371.762,44
31.05.20231.777,881.813,331.777,881.809,44
01.06.20231.822,881.851,461.818,321.843,62
04.06.20231.863,731.892,071.852,581.892,07
05.06.20231.897,321.905,241.872,831.903,82
06.06.20231.918,021.930,211.908,221.914,79
07.06.20231.930,751.974,411.930,671.952,86
08.06.20231.968,132.003,651.964,12.000,79
11.06.20232.027,212.069,132.027,212.051,12
12.06.20232.069,62.076,442.001,692.011,9
13.06.20232.010,172.050,221.982,321.991,82
14.06.20232.005,422.024,211.983,542.008,11
15.06.20232.020,332.048,92.016,972.044
18.06.20232.052,182.070,592.018,222.018,22
19.06.20232.018,662.043,712.007,62.020,64
20.06.20232.028,292.034,21.977,791.982,32
21.06.20231.982,792.030,891.973,232.019,34
22.06.20232.031,832.068,062.028,662.066,82
25.06.20232.073,362.121,612.066,782.121,38
26.06.20232.124,982.144,042.112,862.142,28
02.07.20232.161,72.205,342.161,72.201,5
03.07.20232.210,852.240,192.179,32.210,98
04.07.20232.224,72.292,142.220,962.291,47
05.07.20232.303,752.378,542.303,752.365,05
06.07.20232.374,752.411,152.374,752.407,27
09.07.20232.422,892.463,062.422,892.446,52
10.07.20232.473,682.479,992.401,82.452,31
11.07.20232.462,262.462,262.411,342.436,94
12.07.20232.451,362.481,512.438,432.456,88
13.07.20232.475,82.477,352.434,872.477,35
16.07.20232.496,672.559,352.494,62.537,07
17.07.20232.567,992.591,322.511,092.522,55
18.07.20232.529,252.562,732.480,962.550,85
19.07.20232.561,642.644,982.535,372.644,98
20.07.20232.661,712.699,392.638,792.663,15
23.07.20232.668,042.747,342.668,042.710,33
24.07.20232.718,942.750,792.663,82.687,98
25.07.20232.685,322.752,722.662,232.752,72
26.07.20232.769,092.786,592.742,582.765,46
27.07.20232.747,672.809,752.732,932.759,95
30.07.20232.767,412.812,712.749,872.804,38
31.07.20232.804,452.831,182.761,082.808,33
01.08.20232.814,962.870,952.796,592.846,2
02.08.20232.848,332.872,882.814,242.848,85
03.08.20232.849,632.877,792.815,432.868,86
06.08.20232.886,282.931,952.878,012.920,16
07.08.20232.940,092.947,852.892,022.932,66
08.08.20232.917,862.9452.878,092.919,68
09.08.20232.925,62.971,982.824,552.838,51
10.08.20232.845,032.960,772.834,382.942,88
13.08.20232.987,663.022,72.967,922.986,28
14.08.20233.015,293.029,12.966,653.000,1
15.08.20233.019,183.021,142.977,13.004,84
16.08.20232.988,263.058,532.943,173.038,27
17.08.20233.035,893.075,292.946,652.985,87
20.08.20232.970,613.076,932.940,483.052,94
21.08.20233.063,683.084,453.029,933.046,76
22.08.20233.064,263.078,862.996,73.004,65
23.08.20233.004,43.009,312.869,32.878,55
24.08.20232.855,662.907,892.805,642.897,37
27.08.20232.929,462.996,982.929,462.972,8
28.08.20232.989,373.038,792.975,513.023,38
30.08.20233.081,173.174,233.081,173.174,23
31.08.20233.217,453.226,693.169,153.196,09
03.09.20233.228,553.269,983.214,853.221,33
04.09.20233.234,863.283,883.178,423.277,15
05.09.20233.309,493.352,653.271,853.307,48
06.09.20233.337,063.420,413.304,893.397,58
07.09.20233.387,873.430,523.351,443.390,76
10.09.20233.433,073.463,753.306,993.311,24
11.09.20233.323,183.342,583.262,133.312,43
12.09.20233.317,933.384,253.299,843.326,83
13.09.20233.334,283.374,353.242,53.373,1
14.09.20233.385,433.385,433.294,823.342,84
17.09.20233.336,813.388,993.282,123.309,41
18.09.20233.333,573.428,293.332,413.421,43
19.09.20233.436,43.517,063.436,43.447,89
20.09.20233.455,463.639,853.378,253.637,1
21.09.20233.666,043.813,183.609,863.807,73
24.09.20233.8444.002,013.8444.002,01
25.09.20234.045,84.050,643.892,033.908,2
26.09.20233.853,283.917,963.850,693.887,43
27.09.20233.921,363.921,363.833,33.836,86
28.09.20233.848,493.856,573.772,393.856,57
01.10.20233.917,514.020,353.917,514.017,35
02.10.20234.145,944.197,694.122,744.169,69
03.10.20234.123,354.197,384.096,364.181,03
04.10.20234.189,734.190,744.045,764.156,17
05.10.20234.005,894.179,793.983,684.178,5
08.10.20234.023,964.113,333.978,994.034,14
09.10.20234.0534.164,974.0534.164,01
10.10.20234.167,814.169,844.021,024.021,02
11.10.20234.023,434.035,363.829,013.894,42
12.10.20233.818,563.818,563.696,953.786,2
15.10.20233.820,013.834,053.617,33.622,19
16.10.20233.631,823.770,683.570,413.766,15
17.10.20233.665,13.768,513.656,363.748,8
18.10.20233.747,453.829,313.735,573.748,47
19.10.20233.710,693.710,693.577,133.586,23
22.10.20233.688,363.742,773.622,343.738,1
23.10.20233.781,43.931,053.762,673.931,05
24.10.20233.980,053.995,383.636,953.636,95
25.10.20233.646,813.803,143.517,553.784,69
26.10.20233.786,853.860,073.737,653.860,07
29.10.20233.855,634.031,613.852,374.029,24
30.10.20234.075,854.148,783.977,563.986,75
31.10.20234.018,74.051,813.770,863.846,96
01.11.20233.871,254.011,213.807,433.962,84
02.11.20233.932,953.990,493.902,723.955,51
05.11.20233.954,554.044,113.946,674.015,97
06.11.20234.048,074.068,443.937,23.990,29
07.11.20234.031,614.065,74.000,24.029,29
08.11.20233.999,514.090,873.977,734.059,3
09.11.20234.085,954.159,344.064,164.145,92
12.11.20234.267,44.333,534.241,694.241,69
13.11.20234.340,264.402,394.285,114.326,83
14.11.20234.3804.438,84.333,384.351,04
15.11.20234.380,674.401,884.284,374.350,29
16.11.20234.359,924.490,844.314,134.444,22
19.11.20234.489,764.522,834.438,924.455,67
20.11.20234.489,944.498,464.390,044.438,19
21.11.20234.439,814.485,34.395,54.420,13
22.11.20234.418,354.485,784.406,574.438,52
23.11.20234.451,44.451,44.363,864.415,41
26.11.20234.438,194.538,094.431,634.475,97
27.11.20234.497,854.558,064.437,174.443,84
28.11.20234.445,854.448,234.252,364.276,61
29.11.20234.267,314.301,684.215,884.261,55
30.11.20234.306,864.319,834.246,534.289,34
03.12.20234.310,284.322,544.276,644.289,84
04.12.20234.295,914.345,174.266,034.332,54
05.12.20234.361,724.384,324.173,84.196,07
06.12.20234.200,974.200,974.073,054.191,9
07.12.20234.201,194.201,194.144,094.148,32
10.12.20234.147,854.147,854.015,144.022,64
11.12.20234.022,344.099,853.997,834.057,62
12.12.20234.058,654.058,653.826,633.826,63
13.12.20233.863,43.936,593.816,083.934,38
14.12.20233.942,64.027,293.920,24.013,6
17.12.20234.020,44.024,743.877,823.881,25
18.12.20233.879,383.884,393.804,043.846,89
19.12.20233.845,333.878,233.769,843.776,83
20.12.20233.758,633.865,233.728,213.842,94
21.12.20233.842,973.867,723.697,183.710
24.12.20233.696,163.696,163.398,663.443,86
25.12.20233.413,413.478,823.322,463.420,1
26.12.20233.408,783.505,563.382,973.454,68
27.12.20233.480,763.608,163.469,113.593,01
28.12.20233.656,773.728,293.600,093.705,73