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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 5.436,1535
KAPANIŞ 5.418,8431

En Düşük

DÜŞÜK 3.726,65

En Yüksek

YÜKSEK 7.848,91
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20243.726,653.956,443.726,653.952,17
02.01.20244.001,654.020,053.877,883.877,88
03.01.20243.878,923.967,853.858,63.963,1
04.01.20243.996,434.047,153.963,834.043,2
07.01.20244.055,164.122,34.055,164.080,36
08.01.20244.101,34.106,443.991,554.011,76
09.01.20244.017,324.142,13.988,084.132,37
10.01.20244.152,324.175,294.118,564.127,04
11.01.20244.115,184.124,854.025,94.078,61
14.01.20244.066,154.138,864.060,374.110,03
15.01.20244.135,34.139,114.063,774.068,15
16.01.20244.066,964.128,414.044,444.104,23
17.01.20244.124,914.204,064.120,864.177,46
18.01.20244.201,384.278,094.195,434.246,63
21.01.20244.241,434.315,634.241,434.307,38
22.01.20244.323,514.358,84.245,454.284,32
23.01.20244.294,914.364,254.244,244.342,53
24.01.20244.372,614.478,474.342,064.471,12
25.01.20244.491,124.572,154.482,024.545,2
28.01.20244.597,134.693,524.596,564.675,68
29.01.20244.728,214.814,84.679,074.800,18
30.01.20244.812,154.961,424.778,364.887,43
31.01.20244.929,454.993,554.923,314.947,74
01.02.20244.976,135.049,134.942,225.002,69
04.02.20245.041,875.237,565.041,875.231,28
05.02.20245.344,965.560,935.344,965.531,9
06.02.20245.647,825.797,95.585,555.585,55
07.02.20245.598,795.666,115.557,915.637,96
08.02.20245.674,785.840,545.594,595.801,11
11.02.20245.884,866.072,115.884,866.020,28
12.02.20246.112,546.133,535.898,825.898,82
13.02.20245.928,616.096,85.787,066.079,04
14.02.20246.166,196.259,016.144,196.159,98
15.02.20246.219,166.233,966.102,126.144,44
18.02.20246.200,596.348,126.173,276.248,22
19.02.20246.326,386.503,686.248,286.472,16
20.02.20246.520,966.839,546.445,846.781,98
21.02.20246.878,957.105,756.878,957.039,6
22.02.20247.107,787.211,967.032,647.173,31
25.02.20247.284,497.583,547.284,497.519,73
26.02.20247.695,217.848,917.537,627.697,52
27.02.20247.742,287.742,287.273,427.273,42
28.02.20247.214,327.594,077.189,137.525,3
29.02.20247.660,697.748,827.624,977.630,69
03.03.20247.665,827.717,367.383,037.404,13
04.03.20247.440,387.494,567.161,697.240,58
05.03.20247.304,547.304,546.761,726.802,94
06.03.20246.762,997.195,066.762,997.188,05
07.03.20247.304,447.434,657.113,077.220,62
10.03.20247.344,177.432,247.089,217.091,08
11.03.20247.035,017.076,176.760,626.887,67
12.03.20246.895,446.960,146.674,716.834,18
13.03.20246.854,396.916,766.708,116.784,41
14.03.20246.728,656.871,366.606,656.650,32
17.03.20246.650,666.650,666.299,156.341,52
18.03.20246.322,916.717,326.295,086.652,68
19.03.20246.714,996.876,46.695,96.730,62
20.03.20246.783,86.825,76.544,926.544,92
21.03.20246.545,676.657,566.468,166.506,67
24.03.20246.543,946.543,946.274,426.277,65
25.03.20246.289,296.325,186.004,216.045,98
26.03.20246.133,746.144,876.027,066.033,1
27.03.20246.061,586.075,845.918,995.943,06
28.03.20246.079,776.236,746.037,476.208,74
31.03.20246.246,726.289,755.870,616.015,77
01.04.20246.050,916.124,385.872,315.903,54
02.04.20245.914,215.964,345.841,435.860,68
03.04.20245.921,545.993,935.742,915.760,7
04.04.20245.778,895.975,515.778,895.952,59
07.04.20245.994,636.325,755.975,046.310,09
08.04.20246.357,796.386,86.218,886.351,01
14.04.20246.299,496.536,846.204,356.403,26
15.04.20246.391,326.391,326.074,626.166,77
16.04.20246.197,976.280,16.145,366.191,5
17.04.20246.228,026.244,516.115,586.132,72
18.04.20246.075,946.265,116.042,676.242,24
21.04.20246.304,056.605,536.304,056.506,21
23.04.20246.528,676.597,466.439,26.450,27
24.04.20246.468,826.517,346.344,066.376,92
25.04.20246.408,096.422,096.327,436.349,01
28.04.20246.382,486.390,486.190,446.303,67
29.04.20246.293,356.350,826.184,26.196,4
01.05.20246.216,766.295,576.214,376.261,33
02.05.20246.262,396.330,76.226,046.289,64
05.05.20246.317,176.432,696.274,946.405,42
06.05.20246.461,786.483,346.322,926.378,03
07.05.20246.396,126.420,816.320,016.321,28
08.05.20246.363,866.368,246.199,226.211,32
09.05.20246.176,486.176,486.060,946.096,89
12.05.20246.066,936.066,935.790,035.790,03
13.05.20245.757,255.809,285.674,255.685,16
14.05.20245.693,775.891,15.677,675.828,05
15.05.20245.841,316.044,585.829,636.041
16.05.20246.085,516.168,356.018,956.058,94
19.05.20246.087,366.090,455.946,745.946,74
20.05.20245.971,586.051,955.818,75.917,55
21.05.20245.972,886.125,615.972,886.033,43
22.05.20246.043,636.057,255.942,075.946,7
23.05.20245.950,416.000,775.837,435.844,39
26.05.20245.846,465.850,025.618,115.657,05
27.05.20245.659,375.689,895.526,145.534,64
28.05.20245.547,285.554,655.329,385.329,38
29.05.20245.335,655.407,535.299,815.407,53
30.05.20245.428,055.498,615.339,225.360,83
02.06.20245.371,825.378,115.241,465.275,99
03.06.20245.275,185.388,315.274,025.279,66
04.06.20245.400,135.417,625.327,485.403,82
05.06.20245.477,495.680,595.475,835.616,82
06.06.20245.728,375.728,375.402,725.499,43
09.06.20245.566,035.573,85.460,065.460,06
10.06.20245.550,755.550,755.342,185.349,77
11.06.20245.313,255.375,115.239,335.328,92
12.06.20245.388,625.490,585.388,625.490,58
13.06.20245.549,845.630,215.495,025.613,76
19.06.20245.656,095.800,275.656,095.795,22
20.06.20245.796,065.886,335.769,115.886,33
23.06.20245.812,185.881,435.766,065.815,66
24.06.20245.810,525.832,125.683,665.687,23
25.06.20245.678,955.711,765.594,585.594,58
26.06.20245.593,925.827,795.593,925.778,29
27.06.20245.800,355.836,215.699,485.750,83
30.06.20245.756,135.800,065.461,745.527,85
01.07.20245.533,55.621,425.458,715.620,34
02.07.20245.665,725.705,915.546,475.591,18
03.07.20245.600,465.654,135.552,315.630,2
04.07.20245.631,875.644,025.527,775.539,64
07.07.20245.548,025.634,215.536,025.581,6
08.07.20245.585,595.739,355.582,775.710,74
09.07.20245.718,565.718,565.567,655.569,51
10.07.20245.595,115.642,225.570,585.603,56
11.07.20245.615,945.7765.545,135.713,13
15.07.20245.742,265.805,675.672,295.686,22
16.07.20245.690,625.793,995.623,525.721
17.07.20245.759,215.888,35.750,325.847,68
18.07.20245.863,115.863,115.739,735.743,24
21.07.20245.766,095.840,855.748,415.791,05
22.07.20245.815,16.081,935.769,256.020,84
23.07.20246.052,746.155,516.020,466.023,01
24.07.20246.034,536.099,145.948,45.955,1
25.07.20245.984,866.039,625.973,156.002,89
28.07.20246.012,076.133,085.918,395.989,15
29.07.20246.020,36.198,816.020,36.154,85
30.07.20246.149,596.149,596.009,596.012,51
31.07.20246.067,16.175,556.067,16.125,25
01.08.20246.070,346.122,715.868,325.906,41
04.08.20245.516,045.699,35.398,85.481,59
05.08.20245.642,915.740,35.520,055.614,27
06.08.20245.667,255.6785.564,215.645,48
07.08.20245.636,595.670,365.584,45.588,82
08.08.20245.646,445.646,445.442,835.452,13
11.08.20245.483,285.528,625.358,175.369,21
12.08.20245.427,575.485,355.377,375.466,3
13.08.20245.546,935.568,145.464,015.464,71
14.08.20245.487,415.582,345.371,065.565,66
15.08.20245.591,385.599,295.469,975.471,77
18.08.20245.509,245.549,965.442,635.549,96
19.08.20245.558,15.590,945.436,625.436,62
20.08.20245.434,355.474,95.363,775.374,07
21.08.20245.405,415.433,745.354,775.364,92
22.08.20245.370,545.370,545.239,65.253,85
25.08.20245.297,725.334,875.131,45.131,4
26.08.20245.131,955.205,35.096,975.174,4
27.08.20245.177,75.223,125.153,985.187,49
28.08.20245.193,325.249,925.144,815.249,92
01.09.20245.254,215.343,255.254,215.343,25
02.09.20245.348,265.428,675.304,375.304,37
03.09.20245.248,135.289,945.172,465.194,6
04.09.20245.223,245.248,095.207,235.231,64
05.09.20245.254,825.254,825.166,975.166,97
08.09.20245.192,345.260,35.177,635.221,14
09.09.20245.240,325.303,735.152,135.177,33
10.09.20245.174,815.174,815.035,425.052,39
11.09.20245.085,335.109,114.916,464.983,63
12.09.20245.001,045.090,824.966,135.090,82
15.09.20245.125,585.151,935.056,065.062,24
16.09.20245.091,145.091,145.032,65.037,02
17.09.20245.054,715.059,034.981,864.983,26
18.09.20245.024,75.105,945.000,135.093,37
19.09.20245.099,665.104,065.022,025.031,3
22.09.20245.070,75.173,15.017,285.018,27
23.09.20245.029,745.029,744.960,344.975,74
24.09.20244.982,034.991,684.875,114.875,11
25.09.20244.884,274.917,714.817,84.828,9
26.09.20244.850,354.850,354.793,554.815,82
29.09.20244.817,564.852,354.737,364.744,49
30.09.20244.725,534.725,534.474,914.525,04
01.10.20244.510,664.563,484.431,314.437,69
02.10.20244.441,884.579,124.430,234.496,55
03.10.20244.498,74.528,284.409,364.526,43
06.10.20244.539,874.626,684.520,614.552,05
07.10.20244.569,224.583,94.495,44.528,31
08.10.20244.528,324.563,724.461,594.539,29
09.10.20244.543,354.578,984.465,914.466,68
10.10.20244.489,44.489,44.343,874.375,74
13.10.20244.364,034.384,054.254,984.273,76
14.10.20244.282,794.441,184.282,794.416,15
15.10.20244.435,464.487,64.404,244.464,71
16.10.20244.467,024.544,814.450,994.521,23
17.10.20244.546,374.562,664.426,364.440,27
20.10.20244.457,14.490,444.394,994.402,55
21.10.20244.419,664.492,514.374,954.492,51
22.10.20244.5054.545,544.385,34.419,38
23.10.20244.454,14.566,554.454,14.540,28
24.10.20244.542,64.563,394.502,564.554,25
27.10.20244.576,144.617,854.558,894.583,72
29.10.20244.600,544.724,394.600,544.708,1
30.10.20244.700,924.742,324.656,44.706
31.10.20244.723,894.813,84.710,744.786,15
03.11.20244.783,274.802,74.607,074.619,63
04.11.20244.622,624.636,944.503,834.512,96
05.11.20244.545,684.589,834.508,124.537,91
06.11.20244.552,794.572,284.493,584.530,52
07.11.20244.548,514.693,424.533,314.684,41
10.11.20244.691,764.805,424.688,334.805,42
11.11.20244.741,234.741,234.637,024.661,73
12.11.20244.655,894.678,484.614,684.629,73
13.11.20244.649,764.702,724.649,764.678,44
14.11.20244.695,544.740,334.689,074.719,2
17.11.20244.738,114.759,734.703,074.703,47
18.11.20244.715,774.733,714.581,554.620,43
19.11.20244.634,864.653,154.517,334.521,98
20.11.20244.558,064.615,034.521,064.598,84
21.11.20244.613,084.628,284.570,984.609,31
24.11.20244.646,754.684,224.627,834.684,22
25.11.20244.691,314.742,714.653,354.699,23
26.11.20244.734,254.747,554.689,164.700,79
27.11.20244.721,674.764,654.704,74.737,02
28.11.20244.760,084.761,064.700,484.732,99
01.12.20244.728,644.785,354.703,664.768,22
02.12.20244.784,224.825,294.779,934.810,29
03.12.20244.827,924.877,884.814,464.836,6
04.12.20244.850,764.914,624.850,764.905,89
05.12.20244.951,745.035,614.929,985.000,5
08.12.20245.039,275.060,135.007,895.050,74
09.12.20245.058,145.058,144.938,854.942,67
10.12.20244.946,614.965,784.856,654.867,88
11.12.20244.887,524.946,344.880,514.903,26
12.12.20244.926,774.976,424.906,934.968,19
15.12.20244.985,175.037,984.976,134.976,13
16.12.20245.015,485.023,374.936,634.972,1
17.12.20244.983,514.988,184.902,684.912,73
18.12.20244.932,524.932,524.819,624.827,19
19.12.20244.834,84.840,234.761,414.826,95
22.12.20244.833,554.842,94.768,234.768,23
23.12.20244.779,714.779,714.719,874.765,28
24.12.20244.809,924.828,864.788,984.804,23
25.12.20244.826,364.841,994.786,214.805,69
26.12.20244.815,064.832,654.802,874.820,1
29.12.20244.835,284.919,854.835,284.892,29
30.12.20244.891,874.910,734.823,284.875,27