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 ILETISIM logosu
XILTM
BIST ILETISIM
15:50:20
2946.91 ₺
-44.56 (%-1.49)
Önceki Kapanış: 2991.48·
Volatilite: 1.04
Düşük₺2936.8
Yüksek₺2967.87
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.18%
Önceki aya göre (MoM)
+10.88%
Yılbaşından bugüne (YTD)
+19.80%
Önceki yıla göre (YoY)
+23.21%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XILTM: BIST ILETISIM Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 375,6504
KAPANIŞ 375,136

En Düşük

DÜŞÜK 292,05

En Yüksek

YÜKSEK 445,69
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020354,73359,81352,76359,81
02.01.2020357,15358,82352,24354,18
05.01.2020350,83352,41346349,69
06.01.2020351,14354,78351,11354,61
07.01.2020350,54355,17349,96354,31
08.01.2020360,02376,5360,02375,37
09.01.2020374,95375,27367,63372,39
12.01.2020374,26378,13372,2372,82
13.01.2020374,5380,89372,76380,44
14.01.2020380,02381,56373,43374,45
15.01.2020374,96378,2372,08372,94
16.01.2020375,21375,21369,51371,08
19.01.2020371,08375,84371,08373,9
20.01.2020371,28383,48369,94382,4
21.01.2020382,58386,47376,6379,78
22.01.2020376,71382,47376,64378,26
23.01.2020382,57383,08370,31372,57
26.01.2020370,66370,66362,91364,64
27.01.2020366,63367,89359,45361,8
28.01.2020364,03372,28363,53368,71
29.01.2020368,35370,9362,65369,13
30.01.2020369,22370,36363,44363,44
02.02.2020363,02368,4362,24367,45
03.02.2020369,74375,85368,73374,98
04.02.2020375,28377,22371,95374,03
05.02.2020375,43376,5370,18370,79
06.02.2020370,88373,48369,36370,59
09.02.2020368,06368,36359,98363,91
10.02.2020367,54371,48363,58369,65
11.02.2020371,17383,6370,16378,22
12.02.2020382,06384,17376,8378,43
13.02.2020379,53381,33374,96375,38
16.02.2020376,03381,18376,03379,78
17.02.2020378,38380,84376,14378,95
18.02.2020380,8388,97379,64384,4
19.02.2020384,4385,63372,56378,9
20.02.2020376,9380,89372,65379,21
23.02.2020375,82375,82363,04370,43
24.02.2020372,84379,88371,3378,74
25.02.2020377,05378,09369,68374,94
26.02.2020370,39373,96363,14365,4
27.02.2020343,47356,05341,22356,05
01.03.2020358,69369,11355,51355,9
02.03.2020362,78371,15359,32371,15
03.03.2020366,69387,68363,96375,65
04.03.2020383,25390,98383383
05.03.2020382,7390,64372,11373,71
08.03.2020357,96367,05344,06350,62
09.03.2020358,88361,93334,22341,19
10.03.2020339,19357,29336,79348,82
11.03.2020338,12348,81324,49328,2
12.03.2020330,92342,94318,59322,39
15.03.2020319,91320,36295,57304,15
16.03.2020320,78320,78292,05314,88
17.03.2020312,93318,68307,28309,16
18.03.2020303,47315,6301,88303,16
19.03.2020308,47324,9306,76323,49
22.03.2020316,18343,86314,29334,89
23.03.2020341,23348,1337,79338,13
24.03.2020340,63342,09328,4332,18
25.03.2020331,83344,89330,64344,89
26.03.2020344,62345,01319,87319,87
29.03.2020317,09324,07315,36318,15
30.03.2020320,95323,19314,56316,92
31.03.2020314,37315,32310,55314,65
01.04.2020315,6320,86312,29319,52
02.04.2020319,94325,16317,1318,83
05.04.2020322,98324,46321,04324,05
06.04.2020326,79331,78324,04324,18
07.04.2020324,18337,11324,18337,11
08.04.2020340,96343,94334,73338
09.04.2020338,21340,36334,9335,41
12.04.2020333,36339,86329,33335,86
13.04.2020338,15340,84334,99339,94
14.04.2020340,75341,62330333,77
15.04.2020335,44335,7330,36331,86
16.04.2020336,41341,49334,51338,19
19.04.2020338,99343,87338,01339,31
20.04.2020336,57337,97333,53335,85
21.04.2020337,95346,98337,2345,76
23.04.2020346,56350,87344,97347,27
26.04.2020351,26356,27350,95354,32
27.04.2020354,7361,62352,88355,42
28.04.2020358,25359,94353,74356,57
29.04.2020358,06358,06346,21357,03
03.05.2020351,85352,59342,73344,13
04.05.2020347,43347,76341,22343,79
05.05.2020343,79344,38339,94340,15
06.05.2020339,86342,29337,56338,08
07.05.2020340,26343,83338,38341,11
10.05.2020342,71346,37338,84338,84
11.05.2020339,86350,81339,86350,79
12.05.2020350,87355,13348,28351,45
13.05.2020350,4351,15342,55346,98
14.05.2020349,81351,1345,27345,27
17.05.2020347,2356,1347,05356,1
19.05.2020358,81359,77356,18358,39
20.05.2020358,81365,9358,81361,75
21.05.2020360,8368,21359,42362,98
26.05.2020365,91367,77358,04358,63
27.05.2020359,65360,6354,94357,66
28.05.2020357,31361,86353,58361,86
31.05.2020361,23363,53359,26360,36
01.06.2020361,19362,89357,66359,45
02.06.2020361,65362,64359,57361,68
03.06.2020362,73365,34361,43363,99
04.06.2020366,92374,41366,92372,74
07.06.2020373,63375,45367,64370,03
08.06.2020370,62371,22363,88363,91
09.06.2020365,05367,49364,04364,18
10.06.2020363,05367,05361366,16
11.06.2020362,68365,85361,66364
14.06.2020361,74368,67361,12368,16
15.06.2020372,04389,5370,42376,3
16.06.2020378,06380,8371,19376,71
17.06.2020388412,06388410,56
18.06.2020430,78445,69421,2423,33
21.06.2020426,19427,08411,82411,82
22.06.2020414,35428,38413,64419,96
23.06.2020419,96428,48415,13420,39
24.06.2020420,6424,43415,54416,28
25.06.2020419,77423,43416,45417,49
28.06.2020419,49419,49415,01416,09
29.06.2020417,91418,85414,8415,57
30.06.2020416,25417,57406,66406,92
01.07.2020409,4414,37407,55412,52
02.07.2020413,23413,39405,41406,39
05.07.2020410,44413,16408,62412,36
06.07.2020413,79417,42407,83415,42
07.07.2020417,58418,94415,37415,78
08.07.2020417,45418,04398,35399,69
09.07.2020397,34406,99393,6406,39
12.07.2020409,67415,05408,32414,55
13.07.2020413,69414,02407,87408,76
15.07.2020412,52413,93409,06409,22
16.07.2020409,6413,27408,59411,99
19.07.2020411,99414,53410,41411,73
20.07.2020415,61423,03409,52414,2
21.07.2020417,61419,59408,84409,05
22.07.2020410,36414,1409,29409,29
23.07.2020407,48410,49405,81407
26.07.2020408,58410,73406,36406,53
27.07.2020406,63406,63385,12385,54
28.07.2020385,5388,5376,74379,98
29.07.2020380,15380,61374,56374,83
03.08.2020380,62382,1366,98373,21
04.08.2020376,97381,19372,12381,08
05.08.2020379,96384,6365,17365,92
06.08.2020365,77373,2351,68373,2
09.08.2020371,42376,8367,18374,02
10.08.2020376,17382,23372,82381,19
11.08.2020384,2391,67381,15391,67
12.08.2020395,83398,5385,64387,32
13.08.2020381,91383,2369,43370,77
16.08.2020370,95372,14365,86369,13
17.08.2020369,13377,35367,61372,22
18.08.2020374,33382,55373,91382,55
19.08.2020381,36393,14376,59384,83
20.08.2020388,2389376,61376,61
23.08.2020377,75378,79370,06370,36
24.08.2020373,94373,94361,74364,81
25.08.2020363,14367,7361,83363,73
26.08.2020369,19370,02365367,43
27.08.2020368,5368,62363,67364,65
30.08.2020365,55367,7359,23359,91
31.08.2020361,85361,85354,27359,9
01.09.2020359,85368,37359,13366,25
02.09.2020366,93371,35363,48364,14
03.09.2020362,71371,68360,62370,84
06.09.2020372,06375,82371,43372,45
07.09.2020374,39374,47363,81364,44
08.09.2020363,81365,75362,56363,54
09.09.2020364,55366,4363,03363,24
10.09.2020363,66364,74360,76360,89
13.09.2020361,81363,54359359
14.09.2020359,93366,47344,63361,42
15.09.2020362,23363,36358,53359,66
16.09.2020359,52361,16356,32361,16
17.09.2020361,79364,27361,35363,94
20.09.2020364,81370,89363,99366,6
21.09.2020368,36376,45366,6375,7
22.09.2020380,36385,75378,93385,75
23.09.2020383,98390,27378,54383,72
24.09.2020386,19388,31379,84379,84
27.09.2020380,26384,67375,1375,55
28.09.2020375,55380,48372,72374,72
29.09.2020377,28382,66375,91381,06
30.09.2020383,68387,33380,29383,68
01.10.2020381,33385,53381,33382,58
04.10.2020383,3394,79383,3394,79
05.10.2020397,47400,36391,65391,65
06.10.2020389,53395,78388,46394,85
07.10.2020396,86398,77390,42392,81
08.10.2020393,44399,07392,84399,07
11.10.2020400,08411,35400,08411,35
12.10.2020412,52412,85407,18407,65
13.10.2020409,17419,28407,47419,28
14.10.2020417,58418,47409,34410,14
15.10.2020411,3420,14411,3418,31
18.10.2020419,5431,48419,5427,24
19.10.2020428,71431,6421,46425,12
20.10.2020429,96432,02416,45416,45
21.10.2020418,69419,08405,07405,07
22.10.2020407,2415,14404,44406,53
25.10.2020400,32400,93385,31387,38
26.10.2020384,63390,22382,66384,49
27.10.2020383,72384,35370,35370,59
29.10.2020364,24365,77356,51362,24
01.11.2020365,38378364,51373,36
02.11.2020374,92381,52367,77378,95
03.11.2020381,81387,9376,97379,71
04.11.2020381,29391,74380,54390,88
05.11.2020390,97399389,62397,22
08.11.2020400,25405,19398,36405,07
09.11.2020391,87391,87382,6384,12
10.11.2020387,16398,78386,77398,69
11.11.2020401,85405,85396,62400,77
12.11.2020402,27410,89400,08409,46
15.11.2020412,47412,47404,44404,44
16.11.2020403,01404,11392,73392,73
17.11.2020393,88398,55392,94398,55
18.11.2020397,83407,58396,69404,76
19.11.2020405,29411,07405,29408,11
22.11.2020409,4410,85397400,6
23.11.2020402,41404,93397,45398,49
24.11.2020400,22402,36396,3396,38
25.11.2020397,85401,19397,67400,6
26.11.2020402,23402,53396,11396,53
29.11.2020386,97387,44373,73377,06
30.11.2020383,47388,21378,21388,21
01.12.2020389,06391,75384,34384,58
02.12.2020385,14396,67381,82396,67
03.12.2020397,17403,05396,76396,76
06.12.2020395,29395,71389,8389,8
07.12.2020390,06398,15390,06394,28
08.12.2020395,75396,36391,05392,54
09.12.2020393,47395,91389,25389,25
10.12.2020388,42391,64386,71390,87
13.12.2020393,37400,92392,39397,43
14.12.2020398,45398,95395,39396,03
15.12.2020397,47406,02397,3402,83
16.12.2020405,33409,91403,8404,47
17.12.2020403,9415,04403,9409,39
20.12.2020405,05405,87393,68397,69
21.12.2020399,21403,26398,7401,48
22.12.2020401,82404,34400,17401,27
23.12.2020401,82407,05399,98404,1
24.12.2020405,78411,89405,61408,9
27.12.2020411,7412,95409,11409,77
28.12.2020411,12411,2405,5409,09
29.12.2020411,04416,25409,81415,4
30.12.2020415,87417,77411,3411,69