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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 410,6334
KAPANIŞ 410,6466

En Düşük

DÜŞÜK 323,98

En Yüksek

YÜKSEK 603,95
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2021413,96422,86412,82421
04.01.2021419,58427,37417,15422,15
05.01.2021424,78434,51424,78429,93
06.01.2021432,17433,05426,25428,28
07.01.2021430,65433,52429,59429,75
10.01.2021438,9441,19424,34427,28
11.01.2021429,78430,08423,77425,37
12.01.2021427,13436,04425,35435,96
13.01.2021438,33441,18426,56428,53
14.01.2021426,5430,2419,97421,32
17.01.2021419,79426,09416,33426,09
18.01.2021428,68434,07424,98431,66
19.01.2021433,74433,74423,66426,78
20.01.2021428430,83420,29420,29
21.01.2021420,34422,12415420,41
24.01.2021425,79427,11420,9422,5
25.01.2021419,42423,63415,84419,82
26.01.2021421,24427,13415,46415,46
27.01.2021414,24415,48403,81414,89
28.01.2021407,3412,36403,08403,08
31.01.2021405,91409,45403,54406,5
01.02.2021408,82413,8408,52412,2
02.02.2021414,94421,25411,41420,35
03.02.2021422,09425,65419,58425,41
04.02.2021426,93436,03423,94424,22
07.02.2021427,14427,19416,93420,05
08.02.2021420,1427,03419,54426,02
09.02.2021427,65427,81422,63425,41
10.02.2021425,16427,84420,98421,26
11.02.2021419,57425,18419,57423,16
14.02.2021424,97433,58424,46433,58
15.02.2021435,74436,75421,28427,11
16.02.2021427,03428,65418422,27
17.02.2021422,32426,59420,17420,3
18.02.2021422,42431,67417,8431,38
21.02.2021427,72427,72418,26419,6
22.02.2021421,38422,26405,17407,62
23.02.2021404,76410,55396,59396,59
24.02.2021401,82402,96396,07402,34
25.02.2021394,63401,06393,69399,38
28.02.2021402,42407,9400,4407,4
01.03.2021407,1408,35403,21406,32
02.03.2021407,71412,28405,76408,16
03.03.2021405,6408,44403,61406,99
04.03.2021405,14410,63405,14409,7
07.03.2021410,34413,85408,72410,96
08.03.2021411,76417,34408,15414,88
09.03.2021414,93419,15410,83419,15
10.03.2021419,69421,93415,59417,1
11.03.2021416,3420,38415,8416,39
14.03.2021415,38418,38414,5417,16
15.03.2021417,45421,54416,93420,23
16.03.2021420,15421,11413,95414,22
17.03.2021414,75418,59409,31409,31
18.03.2021408,36412,61398,12399,3
21.03.2021374,24377,23359,53359,53
22.03.2021351,77371,24323,98371,24
23.03.2021368,77381,71368,77378,64
24.03.2021377,37383,67371,78374,78
25.03.2021375,66377,32361,27369,23
28.03.2021369,07372,91366,86367,61
29.03.2021367,5372,44364,53371,83
30.03.2021372,07373,35368,36373,35
31.03.2021372,54379,94372,54379,94
01.04.2021380,43380,77375,61377,16
04.04.2021373,86378,87373,86378,33
05.04.2021377,32395,81368,81386,98
06.04.2021387,8387,8375,62378,22
07.04.2021379,45383,91378,94381,62
08.04.2021380,9382,68373,7375,64
11.04.2021373,37377,55366,09366,09
12.04.2021367,39368,78359,3364,93
13.04.2021368,86373,32367,7370,69
14.04.2021371,25373,49366,53372,93
15.04.2021372,26376,18370,99374,3
18.04.2021374,35375,5369,28370,22
19.04.2021369,42374,54366,35366,48
20.04.2021365,94368,82359,53362,01
21.04.2021354,62370,64354,62368,86
25.04.2021368,7375,41368,68373,34
26.04.2021375,1378,63374,07376,45
27.04.2021376,29379,53375,41375,8
28.04.2021376,23384,32376,23381,62
29.04.2021372,82375,23367,25367,25
02.05.2021367,41370,74365,27369,43
03.05.2021369,94373,26367,49368,43
04.05.2021369,23370,41366,26368,63
05.05.2021370,08371,32367,86368,53
06.05.2021370,1377,13369,89376,7
09.05.2021377,08381,73375,69380
10.05.2021377,52380,72374,58378,34
11.05.2021375,89378,5375,89378,08
16.05.2021379,94388,1379,94388,1
17.05.2021388,34390,43385,45388,35
19.05.2021385,6388,95384,07387,5
20.05.2021388,12390385,18387,18
23.05.2021385,64393,11385,64390,71
24.05.2021389,81390,32378,93382,49
25.05.2021383,96392,8380,16392,8
26.05.2021393,15394,29384,58388,86
27.05.2021387,35392,33385,11391,54
30.05.2021392,18394,79390,85393,47
31.05.2021393,47396,9393,12396,52
01.06.2021391,23398,83391,23398,83
02.06.2021399,34399,42392,1396,31
03.06.2021396,31402,05396,23401,72
06.06.2021400,95408,65400,95405,57
07.06.2021405,41408,14405,22406,83
08.06.2021406,49408,12403,6406,34
09.06.2021407,96413,12406,69409,94
10.06.2021410,74412,01407,88410,12
13.06.2021410,2413,22409,02411,08
14.06.2021408,39414,11407,92411
15.06.2021411414,47409,42410,35
16.06.2021408,11413,6408,11411,66
17.06.2021411,66412,6407,56408,39
20.06.2021409,33412,15402,41412,07
21.06.2021412,23417,1410,83415,58
22.06.2021417,1420,83412,33415,06
23.06.2021415,78420,95415,36419,43
24.06.2021419,67420,31417,27419,13
27.06.2021418,79420,46416,03418,38
28.06.2021417,85419,15402,63406,19
29.06.2021407,55407,55394,92396,23
30.06.2021396,07402,34394,97397,74
01.07.2021396,46398,91389,5393,62
04.07.2021393,7396,13391,26393,82
05.07.2021394,17396,65392,52394,07
06.07.2021394,76397,85393,56397,85
07.07.2021395,74395,74392,12392,12
08.07.2021391,83394,79390,02394,12
11.07.2021393,53393,96382,57385,22
12.07.2021385,93387,93383,35385,9
13.07.2021385,85390,17385,85386,95
15.07.2021387,53390,75382,18383,83
18.07.2021382,49383,16375,47375,47
25.07.2021376,28377,42369,75373,79
26.07.2021372,99376,37370,28375,31
27.07.2021374,09378,38374,09375,38
28.07.2021377,4382,96377,4382,14
29.07.2021374,03379,95372,36379,95
01.08.2021379,9380,14375,99376,94
02.08.2021376,77378,26374,75377,46
03.08.2021378,39379,86375,52376,61
04.08.2021375,27379,4375,14377,92
05.08.2021378,42382,39377,33381,09
08.08.2021381,25384,03380,22381,02
09.08.2021381,18386,64380,76383,24
10.08.2021384,09384,46374,65375,61
11.08.2021377,55387,06377,55386,61
12.08.2021387,06387,06382,11383,94
15.08.2021384,32386,81383,4384,49
16.08.2021384,36391,57383,43391,57
17.08.2021391,73394,88389,61392,64
18.08.2021391,31393,02388,77391,75
19.08.2021392,17400,02390,03398,53
22.08.2021399,41401,86398398,41
23.08.2021400,7407,25400,27407,25
24.08.2021405,68406,43398,74401,24
25.08.2021400,99405,84398,33400,01
26.08.2021400,78402,17396,4399,14
30.08.2021401,51409,75401,51408,66
31.08.2021409,16410,33403,97409,23
01.09.2021409,66410,11407,28408,48
02.09.2021408,26408,98401,58403,28
05.09.2021403,36405,65401,07402,3
06.09.2021402,22402,22397,33397,33
07.09.2021397,33398,95394,67397,55
08.09.2021397,53405,26394,16405,26
09.09.2021403,14403,64396397,27
12.09.2021394,82401,18394,82399,9
13.09.2021399,05401,42396,19396,4
14.09.2021396,2396,53388,64388,96
15.09.2021390,21393,54386,55388,31
16.09.2021388,79393386,96391,09
19.09.2021386,48388,13381,89386,07
20.09.2021387,3389,38383,04384,34
21.09.2021386,29388,81383,23388,81
22.09.2021389,76392,54383387,31
23.09.2021385,58391385,22386,31
26.09.2021388,95389,62381,69385,51
27.09.2021386,62387,08380,44381,93
28.09.2021385,74386,67381,98383,26
29.09.2021384,24387,19377,69386,78
30.09.2021383,53384,13379,97380,87
03.10.2021380,87384,09379,45380,14
04.10.2021381,82381,82377,61377,98
05.10.2021376,85379,99375,62376,09
06.10.2021378,36382,7378,36382,7
07.10.2021382,24383,07379,66379,9
10.10.2021380,41382,7380,2381,23
11.10.2021378,56382,08378,56380,35
12.10.2021380,98384,41380,05383,04
13.10.2021381,23384,56380,59382,19
14.10.2021382,83388,73379,16384,92
17.10.2021384,3387,02381,21384,99
18.10.2021386,3389,32386,3387,98
19.10.2021388,03390,33385,07389,24
20.10.2021388,6398,09385,06398,09
21.10.2021395,3401,18392,95399,4
24.10.2021395,01398,66394,24397,31
25.10.2021398,16398,99394,82395,2
26.10.2021386,75391,41386,36389,57
27.10.2021388,51390,21386,26386,26
31.10.2021387,69393,33387,56393,33
01.11.2021395,06399,31394,18394,18
02.11.2021394,86402,99390,9402,99
03.11.2021405,13427,4405,13424,76
04.11.2021424,93431,26420,73425,4
07.11.2021424,73431,2421,83427,98
08.11.2021427,93431,96424424
09.11.2021424,34431,21424,05430,18
10.11.2021428,36442,35428,36435,75
11.11.2021436,76442,69436,76438,54
14.11.2021443,92455,57443,92446,7
15.11.2021452,09459,35439,41440,63
16.11.2021440,47452,26435,6449,55
17.11.2021450,88460,14444,72455,45
18.11.2021456,53460,08451,86456,65
21.11.2021458,51461,29449,08451,96
22.11.2021451,24458,54445,77450,61
23.11.2021457,95474,74453,63466,85
24.11.2021467,92483,22467,92481,76
25.11.2021475,02483,43459,87465,07
28.11.2021467,37475,61463,93470,9
29.11.2021471,33481,7469,79481,7
30.11.2021483,76498,49482,55495,35
01.12.2021497,85503,45494,1502,65
02.12.2021507,17517,72501,53517,72
05.12.2021521,15521,15507,85516,8
06.12.2021517,73526,03512,39524,16
07.12.2021527,43532,82515,54525,48
08.12.2021528,35533,21516,96519,01
09.12.2021519,01519,01495,83512,16
12.12.2021519,19532,38516,46527,23
13.12.2021535,45549,78533,06547,23
14.12.2021558,09559,18543,35555,51
15.12.2021566,69590,38560,46584,9
16.12.2021595,92603,95526,64527,07
19.12.2021499,1546,18487,14539,38
20.12.2021573,12573,12485,45485,45
21.12.2021466,17484,6445,74462,32
22.12.2021468,26490,37464,84480,23
23.12.2021484,62501,46480,36496,54
26.12.2021499,6504,09476,13485,45
27.12.2021488,9496,89469,23475,49
28.12.2021475,33499,4470,59498,21
29.12.2021501,83502,47478,96478,96
30.12.2021480,2491,74459,13470,72