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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.504,1439
KAPANIŞ 2.500,6567

En Düşük

DÜŞÜK 2.162,44

En Yüksek

YÜKSEK 2.832,63
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20252.3372.403,212.314,372.401,16
02.01.20252.402,132.488,472.401,072.464,46
05.01.20252.480,892.483,672.445,482.459,77
06.01.20252.457,072.469,332.425,292.450,53
07.01.20252.443,182.537,162.422,592.433,46
08.01.20252.448,252.489,682.393,162.424,87
09.01.20252.428,712.467,922.400,742.415,29
12.01.20252.419,862.419,862.348,52.378,4
13.01.20252.387,82.406,442.367,052.387,33
14.01.20252.392,232.429,92.384,052.402,2
15.01.20252.427,532.464,382.405,632.464,38
16.01.20252.464,792.5202.461,112.507,93
19.01.20252.519,862.524,762.466,332.496,64
20.01.20252.482,752.563,492.482,752.544,38
21.01.20252.551,92.639,012.535,062.616,28
22.01.20252.627,892.663,952.618,722.656,11
23.01.20252.652,022.689,952.637,662.665,9
26.01.20252.637,632.673,762.615,92.653,01
27.01.20252.653,012.731,242.610,852.731,24
28.01.20252.733,372.735,492.688,62.708,86
29.01.20252.713,522.721,932.683,622.692,85
30.01.20252.701,762.726,672.673,312.708,95
02.02.20252.682,222.682,222.635,662.659,48
03.02.20252.666,172.704,662.638,942.682,28
04.02.20252.694,212.694,212.612,162.647,13
05.02.20252.661,352.710,682.656,432.679,96
06.02.20252.677,842.677,842.638,782.655,12
09.02.20252.655,122.690,632.651,032.680,77
10.02.20252.682,732.724,232.674,072.717,04
11.02.20252.719,982.729,792.675,382.699,73
12.02.20252.722,692.737,892.666,882.691,22
13.02.20252.701,352.727,582.648,242.667,44
16.02.20252.665,722.665,722.570,132.604,15
17.02.20252.604,152.656,092.594,182.633,38
18.02.20252.645,632.670,872.621,942.632,06
19.02.20252.644,652.704,112.644,652.682,54
20.02.20252.693,172.708,772.562,142.639,12
23.02.20252.658,882.660,842.592,712.600,54
24.02.20252.603,152.621,292.567,562.606,61
25.02.20252.602,682.656,922.587,312.636,82
26.02.20252.636,662.706,912.613,142.695,97
27.02.20252.633,362.662,692.515,32.532,54
02.03.20252.547,92.578,782.511,032.532,2
03.03.20252.542,992.579,572.533,52.555,25
04.03.20252.580,412.628,682.580,412.628,68
05.03.20252.654,12.707,092.626,242.707,09
06.03.20252.718,132.749,832.666,892.673,68
09.03.20252.679,152.721,972.621,442.629,12
10.03.20252.651,882.686,432.598,432.610,69
11.03.20252.631,032.700,852.616,562.683,85
12.03.20252.710,172.735,542.699,142.732,42
13.03.20252.741,332.824,082.715,912.784,2
16.03.20252.800,292.825,532.771,672.791,52
17.03.20252.795,772.832,632.775,022.789,71
18.03.20252.578,812.662,832.511,252.511,25
19.03.20252.493,842.565,512.416,022.476,38
20.03.20252.460,382.460,382.229,042.229,04
23.03.20252.268,092.311,612.162,442.287,68
24.03.20252.339,322.457,482.313,42.427,09
25.03.20252.397,022.479,732.369,942.396,98
26.03.20252.428,922.437,252.365,752.382,91
27.03.20252.383,982.435,732.347,482.435,73
01.04.20252.419,972.428,232.374,32.397,91
02.04.20252.404,292.433,112.351,712.351,71
03.04.20252.358,092.368,782.258,812.262,98
06.04.20252.194,522.309,622.179,172.280,33
07.04.20252.321,762.371,022.290,72.353,54
08.04.20252.327,882.367,52.316,032.323,18
09.04.20252.386,982.396,212.327,342.327,34
10.04.20252.336,52.372,652.304,392.361,12
13.04.20252.381,062.383,342.337,62.337,6
14.04.20252.345,042.352,872.323,342.327,02
15.04.20252.324,492.330,212.274,662.290,6
16.04.20252.293,792.371,542.263,692.371,54
17.04.20252.383,82.420,492.354,722.399,83
20.04.20252.410,452.471,952.400,732.418,59
21.04.20252.428,472.451,742.393,882.406,75
23.04.20252.390,42.455,762.390,42.455,61
24.04.20252.469,332.484,12.379,982.381,6
27.04.20252.388,232.392,392.345,182.365,66
28.04.20252.358,882.395,892.353,52.385,27
29.04.20252.395,242.401,612.305,072.338,01
01.05.20252.352,392.358,682.321,482.327,93
04.05.20252.345,742.345,92.262,972.273,33
05.05.20252.270,882.317,642.267,72.296,03
06.05.20252.301,342.324,762.293,42.312,19
07.05.20252.352,512.385,132.322,482.375,5
08.05.20252.378,192.477,742.346,652.437,86
11.05.20252.504,292.586,292.503,792.562,78
12.05.20252.545,212.568,972.506,822.523,8
13.05.20252.539,332.568,642.531,492.562,01
14.05.20252.578,362.595,52.543,652.551,14
15.05.20252.556,132.581,182.518,192.559,86
19.05.20252.572,712.600,472.553,832.587,29
20.05.20252.5852.614,492.556,182.556,18
21.05.20252.567,372.615,322.534,182.615,32
22.05.20252.609,22.630,272.548,492.573,25
25.05.20252.595,072.611,82.566,152.585,91
26.05.20252.590,822.607,982.557,082.569,18
27.05.20252.570,42.577,842.496,872.526,11
28.05.20252.547,682.559,842.502,092.507,9
29.05.20252.507,52.507,662.403,152.464,79
01.06.20252.444,692.446,632.380,362.381,33
02.06.20252.400,122.473,562.400,122.464,88
03.06.20252.457,122.560,252.457,122.556,49
04.06.20252.551,932.554,012.518,892.535,8
09.06.20252.564,562.578,792.508,452.534,58
10.06.20252.534,432.565,222.521,422.538,65
11.06.20252.516,182.561,62.496,262.506,86
12.06.20252.413,622.423,392.336,682.423,39
15.06.20252.419,952.463,452.383,192.439,19
16.06.20252.432,162.455,292.398,182.398,18
17.06.20252.390,582.402,72.367,472.391,82
18.06.20252.398,362.412,922.318,932.318,93
19.06.20252.312,532.360,82.302,152.349,57
22.06.20252.303,312.343,662.294,332.310,59
23.06.20252.404,212.414,142.364,332.408,83
24.06.20252.412,672.448,732.395,852.430,1
25.06.20252.432,642.435,332.347,962.350,67
26.06.20252.352,552.373,782.323,882.352,12
29.06.20252.365,692.522,532.365,692.522,53
30.06.20252.540,192.600,762.537,662.591,61
01.07.20252.587,272.6122.563,592.592,87
02.07.20252.614,282.635,72.561,832.573,65
03.07.20252.580,62.628,462.565,972.601,17
06.07.20252.556,882.580,822.522,422.545,48
07.07.20252.562,552.567,872.467,552.469,92
08.07.20252.470,732.512,562.464,22.500,96
09.07.20252.538,632.538,632.468,022.468,02
10.07.20252.490,162.499,222.427,772.427,77
13.07.20252.433,252.440,82.406,632.414,25
15.07.20252.421,762.453,212.378,962.413,6
16.07.20252.439,82.467,912.425,352.465,13
17.07.20252.467,162.482,942.439,082.472,25
20.07.20252.481,722.508,422.471,432.501,64
21.07.20252.505,642.514,372.486,22.490,86
22.07.20252.496,732.503,272.464,812.468
23.07.20252.477,062.512,832.458,182.469,94
24.07.20252.470,352.470,762.425,832.425,83
27.07.20252.432,122.432,122.411,042.417,94
28.07.20252.417,282.426,762.374,52.374,5
29.07.20252.377,042.448,692.377,042.431,05
30.07.20252.437,342.461,442.400,982.425,08
31.07.20252.426,32.436,122.406,382.427,12
03.08.20252.437,412.452,832.429,152.438,85
04.08.20252.464,272.467,022.431,692.433,72
05.08.20252.438,942.444,662.413,962.424,65
06.08.20252.431,752.483,872.431,752.475,87
07.08.20252.502,092.515,162.478,492.509,44
10.08.20252.533,542.555,722.507,882.542,66
11.08.20252.546,252.569,452.519,142.547
12.08.20252.543,152.572,982.528,052.548,81
13.08.20252.552,882.559,252.466,122.469,24
14.08.20252.472,182.4902.444,082.468,77
17.08.20252.478,082.509,462.438,882.450,07
18.08.20252.457,262.491,472.445,412.478,33
19.08.20252.483,392.541,072.458,482.536,91
20.08.20252.545,892.585,252.542,452.579,44
21.08.20252.584,12.584,912.541,212.552,15
24.08.20252.564,562.596,242.554,592.591,09
25.08.20252.594,212.620,862.565,452.620,86
26.08.20252.639,682.656,412.610,512.610,51
27.08.20252.609,472.609,472.513,832.531,62
28.08.20252.532,682.537,092.465,742.466,98
31.08.20252.470,732.471,142.424,272.424,27
01.09.20252.430,82.448,282.298,652.366,45
02.09.20252.367,272.375,752.324,722.355,58
03.09.20252.358,522.376,312.349,952.353,61
04.09.20252.363,92.379,252.338,582.344,46
07.09.20252.307,442.319,062.290,462.305,36
08.09.20252.307,652.315,652.271,472.307,99
09.09.20252.317,052.333,152.289,352.300,14
10.09.20252.300,552.3232.277,762.291,1
11.09.20252.291,832.307,952.244,82.298,98
14.09.20252.299,312.420,672.288,842.413,64
15.09.20252.415,272.447,652.3932.445,77
16.09.20252.442,332.4672.430,082.461,12
17.09.20252.469,692.470,512.428,592.438,08
18.09.20252.446,582.502,862.434,982.498,27
21.09.20252.547,452.553,012.522,282.542,72
22.09.20252.512,582.560,882.495,512.540,62
23.09.20252.543,562.563,432.493,52.547,42
24.09.20252.554,932.564,562.509,192.515,23
25.09.20252.515,722.531,982.452,762.474,17
28.09.20252.470,572.497,72.460,192.479,41
29.09.20252.485,542.514,052.463,882.493,14
30.09.20252.493,542.566,242.474,692.542,04
01.10.20252.542,042.589,122.539,12.584,05
02.10.20252.592,872.600,062.489,272.501,71
05.10.20252.511,182.540,262.494,342.519,03
06.10.20252.521,962.569,262.503,022.559,14
07.10.20252.551,042.580,032.491,082.506,3
08.10.20252.532,682.574,012.518,212.553,84
09.10.20252.567,822.588,82.536,442.552,44
12.10.20252.523,282.541,842.488,482.495,83
13.10.20252.496,482.496,482.306,692.332,32
14.10.20252.336,572.457,482.321,792.448,91
15.10.20252.430,942.562,712.420,652.445,09
16.10.20252.443,622.443,622.338,162.394,81
19.10.20252.395,872.472,162.358,452.462,84
20.10.20252.462,842.474,282.435,962.465,06
21.10.20252.473,312.527,052.464,072.487,42
22.10.20252.506,952.514,282.478,422.514,12
23.10.20252.517,872.659,212.511,752.571,71
26.10.20252.568,772.5952.542,22.553,89
27.10.20252.552,422.594,182.549,482.565,42
29.10.20252.572,532.632,632.502,82.516,95
30.10.20252.507,312.551,822.507,312.532,55
02.11.20252.543,752.578,682.460,982.476,47
03.11.20252.476,662.481,732.446,072.456,37
04.11.20252.499,772.591,532.499,772.530,1
05.11.20252.551,592.659,342.543,772.622
06.11.20252.550,332.560,152.5032.521,42
09.11.20252.533,522.555,912.508,642.525,2
10.11.20252.526,342.535,372.403,52.474,55
11.11.20252.529,722.534,712.472,692.513,94
12.11.20252.522,012.524,062.482,622.506,35
13.11.20252.492,22.494,182.424,932.450,4
16.11.20252.4612.471,722.430,052.439,75
17.11.20252.433,192.480,092.429,822.455,77
18.11.20252.462,822.502,132.453,542.484,49
19.11.20252.498,72.534,892.491,172.530,8
20.11.20252.520,22.526,822.471,962.485,99
23.11.20252.480,872.487,142.450,832.473,11
24.11.20252.485,342.491,92.445,412.459,62
25.11.20252.461,612.496,062.456,132.464,56
26.11.20252.475,162.498,462.465,712.477,21
27.11.20252.475,282.483,162.447,282.452,33
30.11.20252.448,722.517,422.448,722.514,83
01.12.20252.518,392.544,472.503,212.544,47
02.12.20252.5472.575,542.536,522.555,67
03.12.20252.563,672.594,092.524,792.529,91
04.12.20252.530,872.581,762.524,182.542,98
07.12.20252.557,732.626,22.555,992.608,02
08.12.20252.607,412.637,052.600,682.628,37
09.12.20252.631,872.654,152.612,352.618,62
10.12.20252.623,072.644,032.582,542.604,28
11.12.20252.611,392.698,232.610,782.691,6
14.12.20252.718,582.731,832.689,552.715,69
15.12.20252.711,62.711,62.584,542.620,8
16.12.20252.619,232.647,642.608,762.638,97
17.12.20252.639,452.659,332.627,412.633,43
18.12.20252.633,432.649,332.598,382.614,52
21.12.20252.624,642.627,652.587,172.590,54
22.12.20252.593,072.603,612.551,72.565,98
23.12.20252.569,052.586,212.558,272.562,97
24.12.20252.574,052.582,722.563,392.563,99
25.12.20252.532,192.532,192.484,562.492,92
28.12.20252.491,962.496,122.460,042.460,04
29.12.20252.464,982.471,732.433,422.464,79
30.12.20252.474,962.490,382.447,752.459,96