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 GAYRIMENKUL YO logosu
XGMYO
BIST GAYRIMENKUL YO
16:27:00
6886.81 ₺
-11.34 (%-0.16)
Önceki Kapanış: 6898.14·
Volatilite: 1.09
Düşük₺6821.62
Yüksek₺6896.69
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.44%
Önceki aya göre (MoM)
+4.15%
Yılbaşından bugüne (YTD)
+19.54%
Önceki yıla göre (YoY)
+76.57%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XGMYO: BIST GAYRIMENKUL YO Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 484,2137
KAPANIŞ 483,8055

En Düşük

DÜŞÜK 285,14

En Yüksek

YÜKSEK 661,3
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020407,3410,3404,8409,02
02.01.2020407,23407,23389,09397,52
05.01.2020394,62396,14389,22389,22
06.01.2020393,69402,34393,69398,79
07.01.2020392,15395,36387,91390,24
08.01.2020399,79410,59399,41409,88
09.01.2020412421,4412419,06
12.01.2020426,17437,21426,17435,74
13.01.2020435,57438,98428,45433,72
14.01.2020430,58438,71427,72435,58
15.01.2020437,72443,77432,68434,16
16.01.2020438,05439,98430,95435,95
19.01.2020439,8447,15439,29447,02
20.01.2020445,92459,6440,88458,33
21.01.2020460,71461,28453,54455,02
22.01.2020454,35463,75453,78456,45
23.01.2020460,73466,35454,81464,75
26.01.2020457,67469,78456,58463,79
27.01.2020467,44469,22460,58461,52
28.01.2020465,18467,31453,45453,45
29.01.2020449,29449,54439,16442,02
30.01.2020441,91452,58438,21451,68
02.02.2020457,03460,06452,43458,89
03.02.2020463,59473,75462,94472,96
04.02.2020477,15481,79468,13468,44
05.02.2020476,28477,68467,86471,21
06.02.2020475,43476,75468,29468,81
09.02.2020470,79479,77446,7461,09
10.02.2020468,61469,78454,68465,79
11.02.2020465,77469,61460,81466,59
12.02.2020466,01470,54462,57467,88
13.02.2020472,52477,46471,04473,27
16.02.2020476,09480,07470,99472,35
17.02.2020469,74476,42464,69467,06
18.02.2020469,4472,26459,41460,2
19.02.2020461,8461,8429,32433,14
20.02.2020428,47447,63422,49446,75
23.02.2020436,76443,53433,01442,7
24.02.2020447,75452,76440,08446,98
25.02.2020445,16450,29441,65446,14
26.02.2020442,26445,23422,49422,66
27.02.2020359,86411,49359,86403,84
01.03.2020415,14420,61408,73417,27
02.03.2020423,85432,54423,85432,54
03.03.2020431,49435,24425425,13
04.03.2020430,95432,21425,01427,52
05.03.2020426,71429,77414,2417,65
08.03.2020407,41407,56376,53387,52
09.03.2020400,01407,26366,2367,02
10.03.2020364,18369,58342,51353,94
11.03.2020338,99340,05312,7314,51
12.03.2020313,33335,07303,76329,4
15.03.2020315,34318,24302,03306,71
16.03.2020306,44310,72285,14296,75
17.03.2020288,83302,21287,57296,46
18.03.2020294,04302,17292,76299,42
19.03.2020304,86309,39300,26302,4
22.03.2020290,24298,5286,21292,96
23.03.2020300,67315,06298,79314,89
24.03.2020318,13325,2310,6314,79
25.03.2020314,71325,54312,48324,06
26.03.2020326,78327,96314,28317,33
29.03.2020317,79324,31311,7321,4
30.03.2020327,77334,14325,98333,84
31.03.2020328,07341,45327,78336,08
01.04.2020339,15341,47329,02334,84
02.04.2020336,26338,16333,18337,24
05.04.2020343,27349,49340,4348,93
06.04.2020350,19357,34344,68346,09
07.04.2020347,83350,54341,67349,26
08.04.2020352,69355,85346,99354,96
09.04.2020356,54358,78352,06356,01
12.04.2020353,45360,73351,15357,47
13.04.2020360,29363,45358,57360,47
14.04.2020361,78362,64342,62344,82
15.04.2020350,85353,47338,2346,19
16.04.2020353,48356,65349,22352,61
19.04.2020354,96359,92353,62358,38
20.04.2020355,78358352,74356,05
21.04.2020358,09363,15357,19359,98
23.04.2020361,57367,58358,66363,52
26.04.2020368,81374,12368,81373,46
27.04.2020374,91376,16368,88370,89
28.04.2020372,75378,06370,23376,13
29.04.2020379,17382365,16371,91
03.05.2020366,13371,85362,53369,24
04.05.2020374,92376,66368,85374,51
05.05.2020376,88376,88371,72373,4
06.05.2020372,08374,71367,9372,07
07.05.2020374,85376,83368,56369,45
10.05.2020371,87374,01369,84372,35
11.05.2020372,89386,04372,69381,88
12.05.2020381,63388,19379,34379,34
13.05.2020378,6382,1372,98375,25
14.05.2020379,99381,83376,87376,87
17.05.2020381,05389,03379,97386,4
19.05.2020389,43395,2387,69394,15
20.05.2020396,43400,85390,73392,52
21.05.2020392,09394,83390,3393,88
26.05.2020395,22407,79395,22404,81
27.05.2020408,61410,52399,86407,24
28.05.2020408,69413,8405,98411,44
31.05.2020417,13429,21417,13428,5
01.06.2020433,59443,38431,76440,57
02.06.2020445,28449,7439,8440,79
03.06.2020442,64446,05436,01440,11
04.06.2020442,07443,49435,82437,93
07.06.2020439,32454,27439,32447,38
08.06.2020450,93459,01444,18457,69
09.06.2020462,55474,85460,69470,82
10.06.2020467,18479,63464,94468,69
11.06.2020463,78471,96461,91468,85
14.06.2020466,06473,62464,58468,71
15.06.2020478,17487,39477,11481,29
16.06.2020484,56488,98476,65478,42
17.06.2020480,53484,71476,94478,1
18.06.2020482,7483,22467,95469,54
21.06.2020472,35480,31468,78478,47
22.06.2020481,43484,17476,69478,97
23.06.2020478,89480,67474,63475,22
24.06.2020475,86480,61469,19474,64
25.06.2020478,26480,97474,94475,98
28.06.2020477,18483,78476,14482,16
29.06.2020485,29501,55485,29501,18
30.06.2020506,71510,38503,69509,93
01.07.2020515,55526,42514,98522,36
02.07.2020524,64527,04516,71523,77
05.07.2020531,94548,26531,62547,17
06.07.2020550,95566,47536,8560,73
07.07.2020562,69568,71554,34556,86
08.07.2020561,91566,07529,59529,59
09.07.2020525,48525,48501,92522,84
12.07.2020533,45552,29533,45551,7
13.07.2020553,88562,51547,87559,26
15.07.2020564,01567,36560,78561,37
16.07.2020563,41567,55558,67565,6
19.07.2020566,4578,42565,64574,42
20.07.2020579,46581,24556,65561,76
21.07.2020565,4580,98565,4572,19
22.07.2020573,98575,2566,4567,75
23.07.2020564,2568,78559,69567,43
26.07.2020571,46574,19568,55569,11
27.07.2020569,1572,41548,35548,35
28.07.2020550,44552,33532,87547,84
29.07.2020550,51557,88546,11555,72
03.08.2020563,85567,76515,54533,04
04.08.2020539,8539,8515,86526,94
05.08.2020524,21528,77486,54486,63
06.08.2020472,34501,76445,5501,02
09.08.2020493,05504,54482,03501,1
10.08.2020503,02520,88502,58518,53
11.08.2020519,17521,51508,17513,64
12.08.2020514,12516,65499,79502,93
13.08.2020498,5502,4493,88494,18
16.08.2020494,36497,82490,73495,35
17.08.2020495,02501,95492496,19
18.08.2020496,16509,62496,07508,53
19.08.2020507,2512,68500,83506,74
20.08.2020511,1512,86496,49498,99
23.08.2020501,59505,12497,78499,12
24.08.2020501,79503,02487,12490,35
25.08.2020488,73495,09486,23492,26
26.08.2020496,45500,58493,03497,96
27.08.2020500,27501,43487,28490,8
30.08.2020491,12493,41478,17480,04
31.08.2020480,86484,06471,7482,42
01.09.2020482,88488,2481,7483,11
02.09.2020484,75486,2477,06479,24
03.09.2020478,51484,92478,23483,88
06.09.2020489,86499,05489,86497,06
07.09.2020501,62503,62494,26498,51
08.09.2020499,37503,19495,72496,46
09.09.2020497,85499,67492,66495,2
10.09.2020496,08499,14493,97497,96
13.09.2020500,91505,76497,05504,93
14.09.2020506,71510,34500,64504,25
15.09.2020505,98507,74500,74503,84
16.09.2020503,26509,07501,26506,18
17.09.2020507,89510,39504,58505,14
20.09.2020506,52509,39493,53494,75
21.09.2020496,28505,32496,28499,59
22.09.2020503,64507,67501,74503,64
23.09.2020502,47506,54500,96504,23
24.09.2020507,87510,01504,94506,93
27.09.2020507,3509,59501,79507,63
28.09.2020510,61521,5507,51512,55
29.09.2020516,79524,23516,79520,47
30.09.2020522,82524,3514,87515,68
01.10.2020514,35518,45513,14517,96
04.10.2020522,61532,83522,1532,12
05.10.2020538,59541,05534,13534,26
06.10.2020536,32544,63533,4542,02
07.10.2020547,9552,69542,76549,94
08.10.2020555,1560,86551,01560,5
11.10.2020566,63580,22566,63578,81
12.10.2020587,03592,8572,74589,98
13.10.2020595,23597,49580,21584,06
14.10.2020585,14595,52580,58584,29
15.10.2020587,04593,42585,88590,7
18.10.2020595,79608,87595,79607,72
19.10.2020612,98626,81608,49625,98
20.10.2020635,79638,11617,15617,19
21.10.2020618,23618,23604,1612,52
22.10.2020615,41616,5588,19595,28
25.10.2020587,84587,84547,52549,07
26.10.2020541,81567,82530,21564,07
27.10.2020560,83567,11554,37555,96
29.10.2020540,54550,19535,38543,91
01.11.2020545,16554,18542,74547,51
02.11.2020552,37556,44537,38549,3
03.11.2020549,83562,87549,19562,61
04.11.2020564,53578,96561,35570,65
05.11.2020572,99577,64567,96574
08.11.2020580,85585,1576,04579,12
09.11.2020576,6585,09572,69579,65
10.11.2020583,41586,44580,84582,28
11.11.2020584,78586,19563,87568,16
12.11.2020571,74582,24570,75581,33
15.11.2020590,86590,86584,19584,31
16.11.2020584,09584,25573,54575,57
17.11.2020574,71585,78574585,78
18.11.2020584,35589,03574,32584,96
19.11.2020584,91591,28584,46589,43
22.11.2020592,8612,9587,28608,59
23.11.2020612,44621,82606,58612,59
24.11.2020615,92617,42604,82604,82
25.11.2020607,34615,53606,38613,88
26.11.2020617,19631,52612,69622,43
29.11.2020618,48625,7606,29608,2
30.11.2020614,18618,84608,14618,16
01.12.2020618,9626,72616,17619,36
02.12.2020621,79630,69618,34625,97
03.12.2020629,98633,05622,81622,81
06.12.2020622,91623,88613,19613,19
07.12.2020614,72622,58613,96618,81
08.12.2020621,13628,05619,51619,51
09.12.2020621,55627614,58618,81
10.12.2020617,03621,87607,55620,38
13.12.2020623628,1623626,75
14.12.2020628,11636,7622,03634,35
15.12.2020638,43642,17626,03634,35
16.12.2020639,4647,76637,16647,36
17.12.2020648,99661,3648,64657,51
20.12.2020657,78657,78636,86643,03
21.12.2020649,09655,42646,82650,67
22.12.2020655,3659,05653,41655,14
23.12.2020655,16655,16642,27643,02
24.12.2020644,35648,69640,03642,88
27.12.2020646,38652,66646,38649,12
28.12.2020651,9651,9639,81645,45
29.12.2020646,44648,87642,28642,5
30.12.2020643,57648,34639,03647,34