XGYOS
BIST GAYRIMENKUL YO AGIRLIK SINIRLAMALI
18:10:11
6971.86 ₺
+63.19 (%+0.91)
Önceki Kapanış: 6908.67·
Volatilite: 2.02
Düşük₺6832.04
Yüksek₺6971.86
Piyasa Verileri
Önceki haftaya göre (WoW)
+5.57%
Önceki aya göre (MoM)
+5.28%
Yılbaşından bugüne (YTD)
+21.02%
Önceki yıla göre (YoY)
+78.75%
XGYOS: BIST GAYRIMENKUL YO AGIRLIK SINIRLAMALI Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.203,1588
KAPANIŞ 3.204,2483
En Düşük
DÜŞÜK 2.830,3
En Yüksek
YÜKSEK 3.649,59
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.09.2024 | 2.934,26 | 2.988,87 | 2.934,26 | 2.988,87 |
| 02.09.2024 | 2.993,42 | 3.033,53 | 2.984,72 | 3.013,1 |
| 03.09.2024 | 2.997,2 | 3.043,45 | 2.987,04 | 3.043,45 |
| 04.09.2024 | 3.050,37 | 3.091,79 | 3.050,37 | 3.072,92 |
| 05.09.2024 | 3.077,96 | 3.090,44 | 3.061,88 | 3.065,66 |
| 08.09.2024 | 3.082,29 | 3.084,26 | 3.030,33 | 3.032,53 |
| 09.09.2024 | 3.038,67 | 3.043,72 | 2.959,85 | 2.972,91 |
| 10.09.2024 | 2.971,51 | 2.973,54 | 2.891,39 | 2.891,39 |
| 11.09.2024 | 2.913,75 | 2.923,95 | 2.858,26 | 2.907,06 |
| 12.09.2024 | 2.911,99 | 2.990,09 | 2.902,97 | 2.989,78 |
| 15.09.2024 | 2.993,98 | 3.033,46 | 2.991,72 | 3.008,42 |
| 16.09.2024 | 3.026,98 | 3.054,21 | 3.019,36 | 3.047,3 |
| 17.09.2024 | 3.051,12 | 3.061,41 | 3.037,67 | 3.044,18 |
| 18.09.2024 | 3.071,79 | 3.137,46 | 3.071,52 | 3.136,91 |
| 19.09.2024 | 3.143,16 | 3.216,72 | 3.134,59 | 3.216,72 |
| 22.09.2024 | 3.244,38 | 3.248,82 | 3.209,02 | 3.237,92 |
| 23.09.2024 | 3.245,23 | 3.246,59 | 3.205,56 | 3.244,08 |
| 24.09.2024 | 3.242,96 | 3.259,75 | 3.200,16 | 3.206,04 |
| 25.09.2024 | 3.211,19 | 3.235,06 | 3.203,1 | 3.221,48 |
| 26.09.2024 | 3.229,39 | 3.237,94 | 3.217,9 | 3.232,91 |
| 29.09.2024 | 3.232,3 | 3.256,32 | 3.209,44 | 3.215,35 |
| 30.09.2024 | 3.215,03 | 3.215,03 | 3.056,34 | 3.090,22 |
| 01.10.2024 | 3.080,84 | 3.084,41 | 2.974,05 | 2.982,32 |
| 02.10.2024 | 2.984,04 | 3.031,41 | 2.934,3 | 2.941,39 |
| 03.10.2024 | 2.957,35 | 2.986,84 | 2.902,67 | 2.986,84 |
| 06.10.2024 | 2.993,55 | 3.011,64 | 2.967,66 | 2.971,61 |
| 07.10.2024 | 2.976,36 | 2.989,91 | 2.960,19 | 2.972,45 |
| 08.10.2024 | 2.973,06 | 2.994,86 | 2.934,03 | 2.990,79 |
| 09.10.2024 | 2.996,54 | 3.017,46 | 2.963,98 | 2.965,02 |
| 10.10.2024 | 2.964,75 | 2.969,99 | 2.915,08 | 2.915,89 |
| 13.10.2024 | 2.914,2 | 2.927,34 | 2.830,3 | 2.832,14 |
| 14.10.2024 | 2.842,43 | 2.904,56 | 2.842,43 | 2.903,55 |
| 15.10.2024 | 2.899,26 | 2.929,11 | 2.891,74 | 2.926,26 |
| 16.10.2024 | 2.926,36 | 2.960,86 | 2.925,38 | 2.952,32 |
| 17.10.2024 | 2.958,08 | 2.966,36 | 2.890,07 | 2.890,07 |
| 20.10.2024 | 2.891,09 | 2.895,42 | 2.857,05 | 2.857,05 |
| 21.10.2024 | 2.866,21 | 2.916,69 | 2.866,21 | 2.908,9 |
| 22.10.2024 | 2.909,39 | 2.916,33 | 2.849,71 | 2.859,97 |
| 23.10.2024 | 2.878,47 | 2.916,74 | 2.878,47 | 2.902,42 |
| 24.10.2024 | 2.903,37 | 2.917,15 | 2.892,93 | 2.917,15 |
| 27.10.2024 | 2.930,08 | 2.972,25 | 2.930,08 | 2.967,8 |
| 29.10.2024 | 2.981,57 | 3.025,92 | 2.971,89 | 3.016,42 |
| 30.10.2024 | 3.019,36 | 3.038,91 | 3.002,94 | 3.013,61 |
| 31.10.2024 | 3.013,66 | 3.031,44 | 2.986,13 | 3.012,92 |
| 03.11.2024 | 3.016,36 | 3.016,36 | 2.945,82 | 2.957,93 |
| 04.11.2024 | 2.969,16 | 2.977,87 | 2.928,91 | 2.967,05 |
| 05.11.2024 | 2.976,84 | 3.018,93 | 2.973,29 | 3.007,16 |
| 06.11.2024 | 3.011,96 | 3.025,24 | 2.986,28 | 3.025,24 |
| 07.11.2024 | 3.032,42 | 3.091,59 | 3.027,89 | 3.080,82 |
| 10.11.2024 | 3.092,57 | 3.144,48 | 3.091,23 | 3.138,16 |
| 11.11.2024 | 3.144,57 | 3.175,54 | 3.135,8 | 3.155,77 |
| 12.11.2024 | 3.158,45 | 3.202,01 | 3.131,11 | 3.189,65 |
| 13.11.2024 | 3.199,99 | 3.260,65 | 3.199,99 | 3.256,31 |
| 14.11.2024 | 3.264,05 | 3.273,5 | 3.246,5 | 3.270,5 |
| 17.11.2024 | 3.277,64 | 3.283,14 | 3.243 | 3.273,54 |
| 18.11.2024 | 3.277,32 | 3.343,63 | 3.277,32 | 3.331,6 |
| 19.11.2024 | 3.340,52 | 3.361,46 | 3.248,1 | 3.248,73 |
| 20.11.2024 | 3.262,72 | 3.378,86 | 3.238,49 | 3.376,21 |
| 21.11.2024 | 3.378,16 | 3.401,23 | 3.345,91 | 3.393,94 |
| 24.11.2024 | 3.408,53 | 3.444,86 | 3.404,64 | 3.406,7 |
| 25.11.2024 | 3.408,83 | 3.425,08 | 3.397,15 | 3.416,87 |
| 26.11.2024 | 3.429,24 | 3.445,07 | 3.401,37 | 3.419,76 |
| 27.11.2024 | 3.427,13 | 3.449,84 | 3.417,56 | 3.421,14 |
| 28.11.2024 | 3.422,82 | 3.475,43 | 3.417,81 | 3.472,17 |
| 01.12.2024 | 3.454,04 | 3.490,67 | 3.445,74 | 3.487,72 |
| 02.12.2024 | 3.511,26 | 3.627,36 | 3.499,27 | 3.612,72 |
| 03.12.2024 | 3.619,65 | 3.649,59 | 3.610,62 | 3.611,3 |
| 04.12.2024 | 3.618,13 | 3.638,28 | 3.581,84 | 3.605,3 |
| 05.12.2024 | 3.622,52 | 3.623,57 | 3.566,47 | 3.579 |
| 08.12.2024 | 3.607,27 | 3.613,44 | 3.580,3 | 3.583,25 |
| 09.12.2024 | 3.586,8 | 3.588,26 | 3.514 | 3.519,42 |
| 10.12.2024 | 3.522,44 | 3.530,5 | 3.498,91 | 3.512,41 |
| 11.12.2024 | 3.518,27 | 3.536,95 | 3.499,66 | 3.512,28 |
| 12.12.2024 | 3.512,43 | 3.563,14 | 3.503,46 | 3.563,14 |
| 15.12.2024 | 3.568,83 | 3.581,38 | 3.550,66 | 3.555,83 |
| 16.12.2024 | 3.564,8 | 3.592,5 | 3.539,05 | 3.589,32 |
| 17.12.2024 | 3.588,67 | 3.611,56 | 3.579,34 | 3.579,52 |
| 18.12.2024 | 3.568,99 | 3.568,99 | 3.516,65 | 3.527,06 |
| 19.12.2024 | 3.525,82 | 3.529,85 | 3.482,97 | 3.486,53 |
| 22.12.2024 | 3.488,53 | 3.501,36 | 3.435,82 | 3.460,44 |
| 23.12.2024 | 3.453,74 | 3.497,66 | 3.446,22 | 3.496,87 |
| 24.12.2024 | 3.549,12 | 3.569,07 | 3.543,73 | 3.565,85 |
| 25.12.2024 | 3.574,31 | 3.593,6 | 3.523,5 | 3.540,64 |
| 26.12.2024 | 3.546,61 | 3.607,83 | 3.539,66 | 3.598,97 |
| 29.12.2024 | 3.609,16 | 3.637,4 | 3.601,18 | 3.614,94 |
| 30.12.2024 | 3.622,04 | 3.622,04 | 3.578,11 | 3.587,5 |