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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 574,4206
KAPANIŞ 574,1661

En Düşük

DÜŞÜK 413,66

En Yüksek

YÜKSEK 1.047,99
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2022477,75492,03474,87486,47
03.01.2022490,49503,02484,08500,28
04.01.2022500,68517,37494,13516,86
05.01.2022510,46514,94503,51506,36
06.01.2022513,38513,95490,74501,45
09.01.2022512,98514,09503,87504,5
10.01.2022508,83510,19495,52502,15
11.01.2022509,25521,73508,1515,73
12.01.2022513,36517,25506,04507,47
13.01.2022506,49506,49491,03498,95
16.01.2022501,7507,99501,47504,31
17.01.2022501,97501,97477,75477,75
18.01.2022477,75485,35464,85483,21
19.01.2022485,03488,03465,5470,91
20.01.2022470,7472,75460,14469,85
23.01.2022469,5472,23451,9452,47
24.01.2022457,44478,53453,31478,53
25.01.2022481,38481,38471,53472,1
26.01.2022461,04491,27460,19491,05
27.01.2022494,08494,08476,13477,79
30.01.2022480,94482467,26475,2
31.01.2022477,6484,14470,56470,56
01.02.2022472,03473,76460,17461,36
02.02.2022460,74465,57455,73458,74
03.02.2022460,45461,96455,19457,71
06.02.2022457,22468,1445,27468,1
07.02.2022468,95469,16455,08459,37
08.02.2022462,84464,16457,88461,36
09.02.2022461,79477,43460,23476,43
10.02.2022474,43483,17462,53483,17
13.02.2022476,3481,65463,3472,09
14.02.2022473,76491,26473,76478,99
15.02.2022480,72480,85473,26476,74
16.02.2022477,88479,27460,57460,57
17.02.2022461,7482,35461,54482,35
20.02.2022486,02492,22474,72484,22
21.02.2022473,74525,08473,74514,95
22.02.2022523,09525,64502,96510,8
23.02.2022472,19506,36469,22491,99
24.02.2022498,6507,46485,38492,96
27.02.2022481,26506,61478,15506,61
28.02.2022508,94521,77498,63498,63
01.03.2022498,06523,06498,06523,06
02.03.2022531,51536,18521,55533,19
03.03.2022528,01528,79508,85508,85
06.03.2022508,12521,81501,92514,7
07.03.2022507,49520,66507,34512,06
08.03.2022516,28533,26515,91523,19
09.03.2022527,11535,57512,75521,01
10.03.2022525,08547,27521,83541,08
13.03.2022543,46545,65535,4538,82
14.03.2022538,99542,65525,77525,77
15.03.2022527,78531,3520,74531,3
16.03.2022534,42547,05530,43543,91
17.03.2022544,08546,89530,49546,89
20.03.2022546,61548,67538,71545,11
21.03.2022545,61546,79538,81544
22.03.2022544,08553,09543,65544,82
23.03.2022545,49549,46541,64545,01
24.03.2022544,91557,74542,88547,15
27.03.2022548,08550,37538,69538,69
28.03.2022541,14547,82535,35546,63
29.03.2022546,71557,83545,6557,83
30.03.2022558,87570,93555,73563,87
31.03.2022566,62572,49556,02557,45
03.04.2022560,23574,8558,2573,61
04.04.2022576,16581,79566,9568,63
05.04.2022569,06577,67559,4563,45
06.04.2022565,54570,38560,96560,96
07.04.2022563,58565,96558,71560,72
10.04.2022563,41578,01563,25577,85
11.04.2022579,37579,37569,69569,69
12.04.2022574,25587,03573,04579,94
13.04.2022583,5593,03580,91589,13
14.04.2022599,57603,64592,61599,96
17.04.2022602,17605,18595,44598,6
18.04.2022600,18604,34594,71599,25
19.04.2022603,8605,53586,4601,56
20.04.2022604,18613,76602,54603,15
21.04.2022601,82604,49582,04584,17
24.04.2022582,63601,79567,95594,58
25.04.2022597,8613,22590,51595,84
26.04.2022596,9606,83590,09590,59
27.04.2022580,06592,79570,91574,79
28.04.2022567,55573,89539,68541,97
04.05.2022548,23550,09534,74534,74
05.05.2022532,03536,36509,9512,27
08.05.2022513,79521,78512,1517,95
09.05.2022523,7531,09521,69521,69
10.05.2022522,28523,13501,88508,38
11.05.2022502,02504,28489,61496,44
12.05.2022500,6501,98491,32496,06
15.05.2022497,58500,35487,71492,8
16.05.2022496,77496,77485,48485,48
17.05.2022485,66488,85476,87480,62
19.05.2022481,71481,71468,65468,91
22.05.2022473,31481,65469,78481,65
23.05.2022481,63487,81472,85472,85
24.05.2022475,38482,39474,32481,09
25.05.2022483,67494,26483,62494,26
26.05.2022494,05496,89477,07478,05
29.05.2022481,25494,67481,25490,84
30.05.2022491,3500,56488,13490,4
31.05.2022494,49499,96489,9492,28
01.06.2022494,01496,82486,97493,34
02.06.2022495,95503,42491,18492,57
05.06.2022496,15501,57495,92499,06
06.06.2022499,22499,64487,2489,68
07.06.2022491,98492,62462,38463,41
08.06.2022469,7471,16457,37461,38
09.06.2022457,86464,1448,52455,23
12.06.2022452,56459,96450,67452,22
13.06.2022455,16459,83448,12452,22
14.06.2022452,51455,84449,37452,84
15.06.2022453,69458,61440,52443,38
16.06.2022444,95454,76443,41454,76
19.06.2022456,61457,97449,55451,61
20.06.2022454,38464,06452,31463,64
21.06.2022462,99467,45461,03461,03
22.06.2022462,18462,94452,01452,13
23.06.2022448,25460,07448,17454,82
26.06.2022440,66452,77440,66447,06
27.06.2022450,74454,04439,24444,27
28.06.2022445,1445,39427,76427,76
29.06.2022427,42427,42413,66415,69
30.06.2022415,9428,63415,9424,99
03.07.2022428,58443,76428,58431,01
04.07.2022433,3437,67427,54430,05
05.07.2022437,05446,22432,45443,88
06.07.2022444,04447,56441,75444,63
07.07.2022444,63445,22439,35440,92
12.07.2022452,08452,08428,55435,88
13.07.2022433,12435426,16428,24
17.07.2022434,37437,65433,52437,44
18.07.2022436,15453,45434,69452,65
19.07.2022453,19462,23447,85462,23
20.07.2022462,55462,55451,21453,97
21.07.2022456,08458,15450,31453,81
24.07.2022454,42455,42451,86452,77
25.07.2022443,91444,46436,64438,05
26.07.2022439,65439,65432,91433,98
27.07.2022437,77437,77428,17428,22
28.07.2022429,61434,25425,43433,19
31.07.2022435,3442,64435,3440,94
01.08.2022442,41445,34434,22435,53
02.08.2022437,9442,13437,29439,95
03.08.2022443,19447,06442,7443,14
04.08.2022444,9450,26441,98447,5
07.08.2022454,49465,98453,85463,53
08.08.2022462,26462,49451,8453,8
09.08.2022455,07461,76453,18459,55
10.08.2022462,56468461,43461,43
11.08.2022461,8465,09452,08453,44
14.08.2022453,9455,25440,75441,26
15.08.2022442,41442,91421,28436,98
16.08.2022440,2446437,89446
17.08.2022448,11462,7443,86460,12
18.08.2022466,26483,41463,22475,63
21.08.2022482,97512,58477,18503,85
22.08.2022513,08527,79503,44522,97
23.08.2022523,48537,6507,19522,59
24.08.2022529,03567,51526,13549,12
25.08.2022558,4573,9535,19545,58
28.08.2022542,1559,86534558,08
30.08.2022560568,84544,46544,46
31.08.2022545,05554,67537,29540,91
01.09.2022549,03557,02541,91553
04.09.2022559,25587,62555,93582,25
05.09.2022589,34602,34560,82583,36
06.09.2022590,91635,07588,03626,18
07.09.2022637,01644,33608,66612,99
08.09.2022613,97626,59607,61607,61
11.09.2022615,19653,26612,82652,77
12.09.2022666,99666,99587,52587,52
13.09.2022585,85622,99565,48617,19
14.09.2022619,64631,38576,79584,1
15.09.2022586,04601,71582,4589,97
18.09.2022594,08600,83545,59545,59
19.09.2022547,56574,67545,3573,43
20.09.2022570,3580,09556,26567,69
21.09.2022565,22575,98558,6558,6
22.09.2022562,39570,56549,47553,01
25.09.2022552,69565,2552,08553,13
26.09.2022554,73564,75546,62546,62
27.09.2022545,85551,44518,23518,47
28.09.2022523,03529,8497,79514,86
29.09.2022516,2518,06505,28509,39
02.10.2022511,45556,65511,45556,22
03.10.2022561,91563,56543,38550,55
04.10.2022557,52558,77540,64549,01
05.10.2022555,85570,43555,67568,53
06.10.2022568,35581,47559,18577,95
09.10.2022595,5603,36587,02592,69
10.10.2022594,98638,8585,07633,69
11.10.2022632,66632,91603,43603,43
12.10.2022605,64611,8588,17591,71
13.10.2022602,45607,02592,91593,82
16.10.2022597,63637,2597,04630,88
17.10.2022636,98654,17625,52647,23
18.10.2022650,35657,72634,91637,86
19.10.2022638,35657,71632,26644,2
20.10.2022645,72654,54633,52636,62
23.10.2022645,75663,45643,99656,26
24.10.2022660,23671,75635,6636,88
25.10.2022638,72642,47624,83625,5
26.10.2022630,85638,04619,65631,83
27.10.2022629,71632,5613,92613,92
30.10.2022616,47646,11610,6645,79
31.10.2022648,3696,72642,45677,04
01.11.2022680,61703,38678,87701,47
02.11.2022704,93714,69689,62701,71
03.11.2022703,38709,79686,19707,67
06.11.2022715,61731,49710,83722,58
07.11.2022723743,92711,78736,36
08.11.2022736,63804,14736,63796,06
09.11.2022795,96833,19791,81809,83
10.11.2022816,84860,48810,79815,32
13.11.2022816,08846,13810,81824,26
14.11.2022833,96842,38788,64796,78
15.11.2022796,94804,33774,16775,69
16.11.2022775,85791,88738,32770,67
17.11.2022777,63793,09766,26782,95
20.11.2022789,92793,96772,13792,96
21.11.2022801,18819,31797,37818,89
22.11.2022826830,61810,45825,97
23.11.2022831,82893,42826,94868,34
24.11.2022866,65893,25861,85872,85
27.11.2022877,66899,55866,72886,08
28.11.2022891,99901,61864,59867,84
29.11.2022867,84886,71861,53861,53
30.11.2022872,66891,95871,26881,02
01.12.2022882,7882,7832,33844,33
04.12.2022855,97878,94842,11862,45
05.12.2022866,24883,44857,9867,19
06.12.2022870,54873,78823,88834,54
07.12.2022832,01840,5798,37820,29
08.12.2022826,49845,6826,45834,45
11.12.2022841,83917,46841,83917,46
12.12.2022929,67958,36905,46909,07
13.12.2022915,65989,03878,18884,74
14.12.2022920,06949,84900,04940,49
15.12.2022945,09950,34902,42915,43
18.12.2022925,42953,8910,56928,58
19.12.2022926,31942,47917,25926,08
20.12.2022929,34949,18909,35909,35
21.12.2022919,05934,11907,98914,97
22.12.2022915,46959,81909,94955,01
25.12.2022973,31987,03963,34967,76
26.12.2022968,411.035,84962,7996,3
27.12.20221.005,381.010,11943,88958,28
28.12.2022958,711.001,73950,21.000,88
29.12.20221.014,051.047,991.003,061.004,99