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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.179,7866
KAPANIŞ 2.177,9571

En Düşük

DÜŞÜK 1.418,3

En Yüksek

YÜKSEK 2.878,25
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20241.422,631.457,851.418,31.448,61
02.01.20241.446,811.456,861.418,541.429,48
03.01.20241.431,041.499,651.421,641.467,53
04.01.20241.472,271.520,91.471,371.518,77
07.01.20241.532,411.542,31.507,091.535,53
08.01.20241.553,181.561,991.522,791.545,66
09.01.20241.538,391.547,931.515,571.531,74
10.01.20241.539,991.542,611.504,791.511,25
11.01.20241.503,731.559,821.476,361.528,92
14.01.20241.535,211.587,271.531,621.558,92
15.01.20241.566,351.614,241.566,351.602,39
16.01.20241.588,261.635,971.574,861.624,84
17.01.20241.628,271.630,231.604,411.611,2
18.01.20241.617,741.618,891.573,131.614,29
21.01.20241.618,541.656,861.603,751.611,3
22.01.20241.633,031.668,161.619,871.635,81
23.01.20241.638,581.664,321.622,081.645,77
24.01.20241.653,291.682,31.645,531.666,94
25.01.20241.671,521.772,131.662,521.731,83
28.01.20241.737,061.763,611.710,021.738,37
29.01.20241.748,991.776,781.728,811.742,53
30.01.20241.743,181.743,181.707,641.723,08
31.01.20241.724,311.774,341.720,711.757,36
01.02.20241.788,011.797,661.755,841.763,52
04.02.20241.770,141.775,451.750,941.759,69
05.02.20241.764,911.778,871.738,691.741,39
06.02.20241.745,721.746,531.707,331.708,8
07.02.20241.718,681.733,391.714,761.723,26
08.02.20241.728,651.744,571.711,321.719,16
11.02.20241.736,81.780,61.729,131.778,89
12.02.20241.777,91.777,91.708,31.716,47
13.02.20241.725,051.727,261.669,431.693,44
14.02.20241.702,351.739,351.698,11.727,42
15.02.20241.735,921.745,731.710,11.711,49
18.02.20241.718,191.734,451.665,511.674,08
19.02.20241.680,861.698,081.661,251.695,14
20.02.20241.698,081.698,161.649,961.656,41
21.02.20241.663,191.685,811.642,611.675,76
22.02.20241.686,291.726,831.686,291.722,9
25.02.20241.732,951.748,451.692,021.706,96
26.02.20241.706,471.706,471.652,41.653,22
27.02.20241.656,151.673,311.630,911.642,86
28.02.20241.638,851.698,821.638,791.684,2
29.02.20241.685,261.694,081.652,091.663,87
03.03.20241.672,121.672,451.605,71.605,78
04.03.20241.607,661.628,551.586,651.604,37
05.03.20241.602,821.614,681.571,381.571,38
06.03.20241.575,541.623,321.575,541.623,32
07.03.20241.626,181.647,521.613,191.647,52
10.03.20241.663,691.679,121.572,491.572,49
11.03.20241.579,841.598,231.544,231.557,3
12.03.20241.608,291.608,71.558,481.558,48
13.03.20241.565,831.567,381.537,081.550,82
14.03.20241.559,971.589,791.536,931.588,58
17.03.20241.592,581.614,471.570,521.591,86
18.03.20241.586,381.628,381.586,381.618,58
19.03.20241.622,261.635,91.589,391.603,13
20.03.20241.619,471.741,541.619,471.714,18
21.03.20241.714,011.747,841.707,641.728,72
24.03.20241.725,041.797,761.697,821.723,56
25.03.20241.722,51.739,741.641,131.648,32
26.03.20241.649,541.696,731.639,171.667,9
27.03.20241.673,371.712,511.666,751.704,76
28.03.20241.701,571.726,481.680,991.685,65
31.03.20241.692,841.696,511.6271.673,64
01.04.20241.684,021.714,471.657,131.668,16
02.04.20241.683,21.732,991.674,451.712,91
03.04.20241.717,881.797,951.717,881.782
04.04.20241.791,311.872,161.791,311.864,64
07.04.20241.867,41.893,71.852,621.893,62
08.04.20241.893,621.920,831.879,811.905,22
14.04.20241.892,481.901,31.844,361.854,23
15.04.20241.847,621.869,841.821,391.851,79
16.04.20241.865,271.914,181.857,431.894,67
17.04.20241.904,91.919,371.866,631.891,21
18.04.20241.883,221.970,241.883,221.945,69
21.04.20241.953,692.005,191.949,81.957,57
23.04.20241.969,491.998,881.941,791.989,24
24.04.20242.014,742.016,781.961,381.993
25.04.20241.995,042.017,261.969,242.008,52
28.04.20242.024,452.034,011.989,162.034,01
29.04.20242.033,112.051,912.011,382.045,95
01.05.20242.053,712.069,722.031,912.042,63
02.05.20242.049,492.090,022.044,182.069,67
05.05.20242.067,552.095,492.029,222.077,58
06.05.20242.085,672.146,872.083,882.133,97
07.05.20242.133,892.146,112.113,272.119,5
08.05.20242.132,492.151,612.102,242.118,18
09.05.20242.111,82.165,322.111,82.123,24
12.05.20242.127,822.144,082.088,712.097,05
13.05.20242.101,472.125,272.081,42.100,04
14.05.20242.100,862.122,592.082,892.093,83
15.05.20242.102,652.141,952.101,342.141,95
16.05.20242.145,542.231,142.145,542.210,64
19.05.20242.220,042.240,052.192,342.204,92
20.05.20242.211,372.322,082.211,372.291,51
21.05.20242.301,392.348,882.299,042.326,32
22.05.20242.346,432.415,712.336,32.338,91
23.05.20242.341,772.386,952.324,672.324,67
26.05.20242.322,212.330,472.250,492.269,77
27.05.20242.300,592.310,562.219,612.288,84
28.05.20242.289,92.322,842.248,732.306,74
29.05.20242.309,852.419,832.309,852.405,53
30.05.20242.440,52.557,942.415,242.492,24
02.06.20242.500,562.656,512.478,252.564,79
03.06.20242.574,592.580,792.492,122.517,24
04.06.20242.517,322.567,52.444,692.545,25
05.06.20242.564,382.564,382.478,472.493,72
06.06.20242.503,62.537,242.442,382.448,75
09.06.20242.448,752.538,012.398,162.474,93
10.06.20242.474,932.520,312.403,972.403,97
11.06.20242.402,012.489,592.400,472.462,21
12.06.20242.489,92.523,552.457,992.457,99
13.06.20242.515,932.539,062.469,112.491,82
19.06.20242.517,552.621,42.507,82.615,07
20.06.20242.607,072.638,452.554,392.554,39
23.06.20242.563,72.566,142.472,452.523,53
24.06.20242.524,182.569,262.491,332.532,5
25.06.20242.528,582.530,542.442,582.475,41
26.06.20242.488,232.515,372.451,812.501,74
27.06.20242.515,952.562,922.501,732.531,23
30.06.20242.548,712.572,082.462,282.495,14
01.07.20242.494,892.570,482.478,82.563,92
02.07.20242.573,232.650,342.573,232.632,62
03.07.20242.638,52.700,272.630,912.700,27
04.07.20242.701,082.701,082.633,022.672,46
07.07.20242.709,222.786,322.701,312.721,29
08.07.20242.728,482.785,692.706,052.746,75
09.07.20242.726,812.799,212.714,152.737,44
10.07.20242.754,762.848,322.754,762.793,55
11.07.20242.788,42.802,062.747,252.786,55
15.07.20242.791,612.797,582.714,742.729,7
16.07.20242.730,522.758,782.677,662.740,24
17.07.20242.757,152.805,362.744,082.755,12
18.07.20242.755,122.784,62.722,622.766,38
21.07.20242.784,512.878,252.768,822.866
22.07.20242.8662.8662.751,272.788,76
23.07.20242.782,382.783,432.693,262.693,26
24.07.20242.684,762.742,742.649,062.695,02
25.07.20242.730,652.745,262.663,942.663,94
28.07.20242.634,862.674,262.598,762.635,06
29.07.20242.641,922.668,222.626,512.641,23
30.07.20242.630,62.678,22.619,662.660,29
31.07.20242.694,522.768,642.694,522.705,56
01.08.20242.671,732.671,732.565,372.585,45
04.08.20242.412,062.560,132.390,742.527,62
05.08.20242.589,72.631,622.551,792.581,24
06.08.20242.609,012.677,072.584,672.662,6
07.08.20242.649,352.672,552.626,062.668,79
08.08.20242.688,872.699,182.592,642.592,64
11.08.20242.604,42.683,812.603,592.618,69
12.08.20242.624,252.626,382.542,192.600,83
13.08.20242.622,82.6642.587,272.601,66
14.08.20242.617,842.652,322.583,032.640,21
15.08.20242.659,342.659,342.604,592.614,03
18.08.20242.621,132.703,842.600,472.700
19.08.20242.700,42.7082.580,432.592,83
20.08.20242.592,832.604,452.486,942.496,1
21.08.20242.537,932.537,932.411,242.411,24
22.08.20242.412,542.428,222.363,282.384,12
25.08.20242.395,732.395,732.305,352.320,53
26.08.20242.319,32.442,792.302,232.442,79
27.08.20242.438,542.477,082.414,342.451,23
28.08.20242.451,232.502,542.429,412.483,9
01.09.20242.502,432.562,262.502,432.530,53
02.09.20242.532,652.532,652.488,692.524,95
03.09.20242.488,842.553,942.485,492.545,43
04.09.20242.556,782.556,782.508,062.525,06
05.09.20242.523,192.547,852.462,912.462,91
08.09.20242.476,222.501,82.443,962.446,15
09.09.20242.467,472.532,662.460,482.468,33
10.09.20242.466,622.523,582.456,572.484,95
11.09.20242.521,062.531,512.408,542.479,7
12.09.20242.458,452.458,452.363,752.417,23
15.09.20242.421,962.432,52.315,282.329,83
16.09.20242.338,652.377,582.338,652.358,62
17.09.20242.354,792.377,312.348,552.362,99
18.09.20242.386,192.416,262.376,632.412,35
19.09.20242.423,632.458,432.407,692.407,69
22.09.20242.420,112.459,632.395,422.440,68
23.09.20242.4462.5242.443,462.514,41
24.09.20242.517,62.540,082.465,122.465,12
25.09.20242.483,822.528,682.447,92.460,31
26.09.20242.460,472.473,472.420,632.462,07
29.09.20242.445,322.454,972.401,122.428,68
30.09.20242.430,062.431,382.304,062.348,51
01.10.20242.342,062.364,542.291,52.298,29
02.10.20242.300,172.314,122.214,32.227,29
03.10.20242.245,242.276,952.164,352.172,03
06.10.20242.175,462.175,622.106,572.106,57
07.10.20242.107,472.179,272.099,682.112,43
08.10.20242.126,982.218,842.126,982.214,76
09.10.20242.214,352.247,512.194,832.195,81
10.10.20242.206,022.222,772.148,462.155,32
13.10.20242.158,262.158,262.082,262.151,18
14.10.20242.141,212.217,42.124,712.213,97
15.10.20242.196,822.260,442.181,882.257,09
16.10.20242.257,092.268,782.2102.245,39
17.10.20242.248,92.255,452.176,212.180,81
20.10.20242.181,872.221,572.157,462.189,47
21.10.20242.195,762.278,182.195,762.243,55
22.10.20242.243,552.254,12.198,782.226,4
23.10.20242.239,882.264,782.210,212.230,31
24.10.20242.228,512.266,192.214,622.244,29
27.10.20242.249,522.268,482.235,562.239,97
29.10.20242.244,392.273,762.226,242.253,66
30.10.20242.255,952.285,192.173,92.185,74
31.10.20242.192,362.233,342.192,362.217,26
03.11.20242.209,412.246,672.156,332.185,9
04.11.20242.189,322.194,062.132,012.143,47
05.11.20242.154,342.196,662.117,252.178,69
06.11.20242.194,942.266,462.194,942.266,46
07.11.20242.311,582.345,232.256,422.322,35
10.11.20242.336,572.442,142.331,422.413,58
11.11.20242.405,892.429,022.386,962.411,24
12.11.20242.396,862.412,232.349,962.382,16
13.11.20242.392,862.436,572.389,992.413,44
14.11.20242.423,252.427,662.365,232.380,11
17.11.20242.380,922.384,62.319,472.328,37
18.11.20242.338,52.345,282.300,332.331,16
19.11.20242.348,072.409,692.331,332.358,89
20.11.20242.368,862.425,192.356,762.419,31
21.11.20242.421,922.428,622.333,422.360,04
24.11.20242.374,252.386,672.346,232.363,88
25.11.20242.363,882.402,942.355,142.357,75
26.11.20242.372,862.389,942.346,562.355,79
27.11.20242.359,392.370,752.312,892.314,53
28.11.20242.316,242.328,992.289,22.299,24
01.12.20242.286,992.331,132.282,332.323,62
02.12.20242.331,132.388,082.324,12.371,58
03.12.20242.375,582.402,472.358,982.377,22
04.12.20242.328,252.348,762.310,022.341,06
05.12.20242.354,632.410,442.347,12.389,2
08.12.20242.406,932.416,732.374,722.381,34
09.12.20242.384,62.411,572.361,762.372,96
10.12.20242.379,092.392,082.344,292.345,92
11.12.20242.355,152.380,412.340,62.360,64
12.12.20242.357,862.428,72.338,52.422,4
15.12.20242.428,72.461,552.423,142.423,14
16.12.20242.425,662.438,732.396,412.418,96
17.12.20242.417,92.474,222.400,662.448,15
18.12.20242.441,72.441,862.355,672.359,18
19.12.20242.360,892.365,552.302,242.305,83
22.12.20242.317,192.324,472.280,192.287,78
23.12.20242.292,032.316,972.276,772.313,7
24.12.20242.342,952.391,732.327,752.356,51
25.12.20242.365,742.375,72.329,672.352,31
26.12.20242.353,212.383,782.352,722.370,54
29.12.20242.376,172.381,982.343,432.343,43
30.12.20242.340,242.380,062.289,842.326,22