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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.111,5089
KAPANIŞ 1.108,3433

En Düşük

DÜŞÜK 762,35

En Yüksek

YÜKSEK 1.549,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20231.024,941.087,761.024,941.067,31
02.01.20231.107,851.145,291.082,791.105,93
03.01.20231.107,391.107,391.053,731.068,98
04.01.20231.073,541.079,62987,41987,41
05.01.2023989,111.072,6950,21.043,48
08.01.20231.053,051.057957,63972,17
09.01.2023966,9986,48926,86943,07
10.01.2023944,05964,12872,25872,25
11.01.2023901,23913,5827,38897,89
12.01.2023896,52927,85880,45887,77
15.01.2023896,5938,73887,78934,04
16.01.2023940,22994,85934,79973,05
17.01.2023973,711.006,81973,17991,3
18.01.2023987,511.000,51971,37980,06
19.01.20231.005,781.053,11.005,781.022
22.01.20231.034,541.066,451.013,461.025,33
23.01.20231.024,931.050,69998,841.049,86
24.01.20231.056,671.056,67987,51.033,14
25.01.20231.034,741.049,321.009,351.016,6
26.01.20231.007,751.017,06954,31983,32
29.01.2023987,471.001,36976,9978,5
30.01.2023970,78975,61936,24938,69
31.01.2023946,63948,92898,75898,75
01.02.2023902,59935,76852,51901,21
02.02.2023901,37961,78888,66956,65
05.02.2023923,82961,22894,65960,25
06.02.2023947,12947,12864,44864,44
14.02.2023912,36950,81912,28950,81
15.02.20231.029,151.029,15913,35918,25
16.02.2023876,41913,19867,28875,13
19.02.2023877,09881,28832,59859,1
20.02.2023849,33876,17835,4837,32
21.02.2023837,65869,96837,65858,17
22.02.2023844,86848,68827,87831,27
23.02.2023832,18837,85809,93809,93
26.02.2023810,94826,51782,8823,57
27.02.2023829,41838,03816,29824,92
28.02.2023832,18838,35822,01823,47
01.03.2023823,55840,07819,1820,78
02.03.2023819,02826,43781,2808,54
05.03.2023814,28841,56812,05839,05
06.03.2023849,11868,26830,87830,95
07.03.2023830,41876,45829,07870,51
08.03.2023875,22888,55868,25869,28
09.03.2023877,23914,25874,14904,36
12.03.2023914,2922,58872,59879,88
13.03.2023882,58905,64878,26878,26
14.03.2023879,11880,8823,81828,86
15.03.2023840,36850,45820,47841,94
16.03.2023850,45871,01823,6823,6
19.03.2023825,5834,07795,9798,96
20.03.2023801,08805,4779,1785,6
21.03.2023791,86809,01778,12809,01
22.03.2023807,15828,82800,97828,82
23.03.2023832,71841,16814,52816,57
26.03.2023825,42861,72819,17852,57
27.03.2023850,14850,14797,11797,26
28.03.2023796,69821,05784,97821,05
29.03.2023818,3841,02814,59819,29
30.03.2023814,53824,61797815,21
02.04.2023817,27847,81799,71837,3
03.04.2023838,04884,36836,42878,22
04.04.2023880,23905,68875,44877,48
05.04.2023877,82899,73875,69887,54
06.04.2023888,65891,33865,27867,9
09.04.2023873,88912,75873,88910,22
10.04.2023911,49937,78900,47914,3
11.04.2023915,14934,06914,87922,22
12.04.2023923,6933,28909,87928,17
13.04.2023933,69946,31928,81937,91
16.04.2023943,38958,28932,19945,5
17.04.2023948,95950,15922,33931,31
18.04.2023930,04952,19929,46939,63
19.04.2023936,7975,34936,7967,49
23.04.2023970,69975,49939,73945,9
24.04.2023948,27950,85891,06894,52
25.04.2023893,75904,28859,13882,86
26.04.2023878,12892,78867,3879,49
27.04.2023879,74882,27833,72835,92
01.05.2023837,94849,25816,53819,75
02.05.2023820,25826,55774,12811,64
03.05.2023804,43834,48797,25805,11
04.05.2023800,37812,64783,53784,16
07.05.2023793810,73784,52809,64
08.05.2023812,79821,94795,55804,34
09.05.2023824,48840,01804826,77
10.05.2023826,35894,26819,96880,06
11.05.2023881,5889,86829,58845,73
14.05.2023807,19850,71767,92767,92
15.05.2023769,76800,15769,76798,61
16.05.2023800,52832,82799,47832,66
17.05.2023836,39840,41797,33798,91
21.05.2023805,56808,79777,59788,35
22.05.2023784,6788,51773,28776,74
23.05.2023777,17796,66767,53768,69
24.05.2023775,76783,6762,35769,07
25.05.2023771,69821,88771,69814,76
28.05.2023852,22859,1824,77841,95
29.05.2023848,94886,42847,64872,29
30.05.2023871,54882,59841,44842,47
31.05.2023853,1867,95844,94850,19
01.06.2023879,54891,81868,21889,59
04.06.2023904,08919,16894,42915,64
05.06.2023915,05930,54900,06908,21
06.06.2023925,02946,98923,06928,59
07.06.2023923,22929,46894909,36
08.06.2023920,3981,57904,97952,24
11.06.2023964,54996,55946,88946,88
12.06.2023953,74974,03921,95926,91
13.06.2023926,32939,12888,13893,49
14.06.2023905,34918,23888,67916,79
15.06.2023918,92946,8917,81917,81
18.06.2023917,32917,32876,26876,26
19.06.2023873,38886,05861,78874,72
20.06.2023876,46892,46848,06850,83
21.06.2023855,73884,32847,74884,32
22.06.2023897,73921,61891,43911,51
25.06.2023918,2965,91918,2946,76
26.06.2023942,22953,09938,42940,31
02.07.2023962,73988,39962,65977,4
03.07.2023980,87993,25970,82972,75
04.07.2023975,261.034,65975,261.018,28
05.07.20231.020,311.049,61.017,071.037,91
06.07.20231.037,451.052,021.024,661.028,03
09.07.20231.047,671.048,151.0281.035,24
10.07.20231.055,331.081,451.029,361.072,6
11.07.20231.071,31.107,971.071,31.081,91
12.07.20231.083,181.095,81.059,531.080,69
13.07.20231.088,071.096,731.078,031.085,42
16.07.20231.105,051.128,361.101,41.128,36
17.07.20231.134,11.215,51.117,341.127,93
18.07.20231.132,871.198,311.129,441.181,34
19.07.20231.191,041.194,581.149,651.169,38
20.07.20231.169,541.211,451.167,391.174,89
23.07.20231.182,691.195,831.128,421.140,91
24.07.20231.147,281.147,971.100,871.123,31
25.07.20231.118,341.161,731.110,451.153,1
26.07.20231.160,941.216,251.150,491.211,45
27.07.20231.216,421.296,771.203,381.281,99
30.07.20231.283,361.302,171.259,261.272,17
31.07.20231.269,81.294,461.248,121.249,92
01.08.20231.246,491.298,951.241,911.278,62
02.08.20231.279,761.301,811.240,71.249,37
03.08.20231.262,851.291,781.250,921.281,24
06.08.20231.288,431.322,261.277,481.304,87
07.08.20231.324,811.346,061.283,791.310,45
08.08.20231.315,351.331,771.281,191.319,51
09.08.20231.325,81.338,721.244,011.251,78
10.08.20231.251,781.310,371.240,011.301,54
13.08.20231.309,621.358,411.299,171.322,54
14.08.20231.332,081.361,091.313,541.350,96
15.08.20231.354,151.366,981.330,611.331,89
16.08.20231.337,851.348,561.306,891.321,92
17.08.20231.341,121.359,751.244,871.275,43
20.08.20231.274,861.402,461.271,841.396,93
21.08.20231.440,331.478,821.413,941.442,68
22.08.20231.459,981.543,881.424,191.426,53
23.08.20231.439,61.477,281.381,611.398,24
24.08.20231.420,471.483,51.394,961.452,79
27.08.20231.468,561.519,571.455,831.466,54
28.08.20231.468,091.495,631.439,821.458,46
30.08.20231.467,361.467,361.394,961.394,96
31.08.20231.406,161.435,731.401,911.424,37
03.09.20231.440,141.499,071.423,891.452,09
04.09.20231.448,091.474,411.434,931.459,79
05.09.20231.475,391.475,551.424,141.436,87
06.09.20231.444,631.483,861.444,631.469,81
07.09.20231.487,221.503,41.460,321.471,84
10.09.20231.482,951.518,341.463,381.465,5
11.09.20231.467,221.549,91.465,091.500,96
12.09.20231.508,561.530,861.443,621.464,05
13.09.20231.467,231.486,21.411,611.486,2
14.09.20231.480,41.482,691.401,31.401,3
17.09.20231.408,091.428,181.329,161.340,03
18.09.20231.344,281.351,051.303,421.340,59
19.09.20231.347,131.362,421.311,521.319,21
20.09.20231.313,161.367,411.300,911.367,41
21.09.20231.367,741.367,741.337,021.345,92
24.09.20231.350,91.375,981.345,011.368,05
25.09.20231.375,481.389,871.315,431.315,43
26.09.20231.325,811.338,641.311,841.311,84
27.09.20231.313,971.324,181.279,981.282,43
28.09.20231.291,011.331,521.290,841.323,27
01.10.20231.325,151.348,61.324,161.342,96
02.10.20231.353,991.386,351.338,711.386,35
03.10.20231.395,831.396,321.340,611.340,61
04.10.20231.342,971.376,731.306,951.371,58
05.10.20231.363,341.383,761.351,311.362,44
08.10.20231.335,81.353,211.303,051.306,97
09.10.20231.3221.345,621.320,941.327,32
10.10.20231.328,871.393,11.328,871.353,24
11.10.20231.368,761.369,821.282,581.323,92
12.10.20231.322,621.322,621.287,081.293,62
15.10.20231.308,481.312,491.253,581.256,6
16.10.20231.262,571.286,741.251,031.286,01
17.10.20231.263,951.273,11.226,931.226,93
18.10.20231.227,251.245,561.205,051.210,28
19.10.20231.205,781.224,221.182,411.198,08
22.10.20231.210,771.249,631.204,491.223,98
23.10.20231.230,681.248,251.222,481.248,25
24.10.20231.285,111.299,811.179,761.185,91
25.10.20231.201,751.243,611.178,31.223,67
26.10.20231.222,331.251,371.204,41.246,63
29.10.20231.246,631.260,931.211,381.221,06
30.10.20231.223,671.234,941.165,411.176,52
31.10.20231.187,421.216,211.170,881.203,55
01.11.20231.209,071.249,091.207,431.222,94
02.11.20231.224,161.232,491.200,981.226,66
05.11.20231.241,141.277,021.241,141.257,73
06.11.20231.274,151.321,451.269,091.302,58
07.11.20231.319,581.372,851.302,51.355,28
08.11.20231.344,751.379,781.326,921.365,07
09.11.20231.364,011.372,681.345,231.349,31
12.11.20231.355,271.358,31.313,141.315,35
13.11.20231.318,781.353,761.299,091.353,76
14.11.20231.364,531.390,921.315,91.329,38
15.11.20231.329,381.348,671.329,381.344,74
16.11.20231.345,071.389,451.325,621.381,77
19.11.20231.403,181.446,91.395,741.399,42
20.11.20231.407,831.431,781.391,161.406,67
21.11.20231.410,191.439,211.403,981.405,86
22.11.20231.407,821.425,391.392,711.397,54
23.11.20231.397,871.418,041.377,441.417,71
26.11.20231.424,331.439,851.411,821.432,42
27.11.20231.432,911.467,71.430,111.442,04
28.11.20231.444,981.461,391.398,491.404,45
29.11.20231.405,591.424,041.387,131.424,04
30.11.20231.433,61.449,621.419,381.440,14
03.12.20231.442,751.448,641.412,191.418,73
04.12.20231.420,441.462,171.417,671.431,46
05.12.20231.433,581.462,171.419,541.428,02
06.12.20231.440,581.448,071.397,841.447,09
07.12.20231.451,521.479,031.442,281.459,18
10.12.20231.458,291.488,851.411,741.441,07
11.12.20231.436,671.439,931.370,731.384,7
12.12.20231.373,11.374,571.298,271.298,27
13.12.20231.317,871.389,461.317,871.386,34
14.12.20231.378,091.418,681.378,091.407,73
17.12.20231.401,931.417,71.358,571.359,55
18.12.20231.361,11.363,71.328,661.354,31
19.12.20231.338,531.351,671.321,931.341,96
20.12.20231.338,861.398,821.329,471.396,36
21.12.20231.396,521.432,541.361,481.374,14
24.12.20231.366,31.370,961.313,771.324,87
25.12.20231.333,781.345,21.304,21.327,32
26.12.20231.326,351.351,521.310,981.332,91
27.12.20231.335,771.398,521.335,771.394,35
28.12.20231.400,481.412,721.378,091.390,59