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 AYDIN logosu
XSAYD
BIST AYDIN
16:13:30
8871.26 ₺
+47.69 (%+0.54)
Önceki Kapanış: 8823.57·
Volatilite: 1.65
Düşük₺8801.05
Yüksek₺8947.03
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.17%
Önceki aya göre (MoM)
-3.62%
Yılbaşından bugüne (YTD)
+65.83%
Önceki yıla göre (YoY)
+43.63%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSAYD: BIST AYDIN Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.228,2888
KAPANIŞ 1.223,0601

En Düşük

DÜŞÜK 1.030,08

En Yüksek

YÜKSEK 1.493,68
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
08.04.20211.442,881.481,991.386,071.406,36
11.04.20211.424,071.445,671.344,231.345,23
12.04.20211.396,271.428,291.351,931.409,61
13.04.20211.423,91.472,191.423,91.450,2
14.04.20211.451,611.491,681.377,921.444,77
15.04.20211.457,231.493,681.434,041.453
18.04.20211.434,681.478,751.318,651.318,65
19.04.20211.309,961.343,961.238,41.322,09
20.04.20211.318,961.397,911.282,331.337,37
21.04.20211.316,591.347,61.265,371.320,41
25.04.20211.315,81.354,411.292,41.312,48
26.04.20211.315,221.340,321.297,191.300,65
27.04.20211.298,721.323,631.282,221.320,59
28.04.20211.323,351.377,221.322,761.365,71
29.04.20211.379,51.379,51.306,341.342,93
02.05.20211.344,11.362,421.317,371.358,13
03.05.20211.363,111.375,311.331,451.343,19
04.05.20211.350,951.379,361.320,241.354,16
05.05.20211.360,161.360,161.309,321.309,32
06.05.20211.326,41.372,821.253,131.292,92
09.05.20211.298,941.311,181.265,321.268,19
10.05.20211.252,971.273,521.212,161.214,85
11.05.20211.203,491.225,51.182,941.182,94
16.05.20211.176,31.230,251.157,081.229,27
17.05.20211.244,031.281,851.238,731.277,39
19.05.20211.300,881.362,091.285,261.351,94
20.05.20211.375,951.415,831.332,451.353,12
23.05.20211.345,631.392,571.291,591.369,35
24.05.20211.370,011.370,011.290,21.290,2
25.05.20211.304,241.332,581.258,191.319,49
26.05.20211.321,441.329,821.300,91.326,16
27.05.20211.327,931.355,031.308,091.340,75
30.05.20211.338,531.360,741.332,621.340,15
31.05.20211.349,971.363,21.339,711.346,53
01.06.20211.328,451.335,71.318,831.331,22
02.06.20211.329,051.345,81.319,511.325,78
03.06.20211.325,961.356,361.320,011.348,78
06.06.20211.351,671.437,441.3511.420,05
07.06.20211.421,381.462,341.405,521.415,99
08.06.20211.415,871.441,721.401,221.422,5
09.06.20211.429,781.433,741.395,851.395,85
10.06.20211.393,721.420,061.359,381.385,08
13.06.20211.388,391.400,231.370,71.370,99
14.06.20211.371,391.390,41.361,241.364,41
15.06.20211.365,991.386,191.345,451.345,45
16.06.20211.346,041.353,281.3241.325,82
17.06.20211.333,221.339,811.288,011.293,66
20.06.20211.286,531.291,761.261,491.275,04
21.06.20211.284,531.352,221.264,461.317,97
22.06.20211.324,411.347,521.312,961.317,52
23.06.20211.326,721.348,781.307,711.318,93
24.06.20211.321,561.329,691.306,751.308,53
27.06.20211.310,191.321,251.283,881.284,61
28.06.20211.286,721.286,721.230,861.252,17
29.06.20211.2541.286,661.251,71.264,38
30.06.20211.275,831.313,961.273,721.304,55
01.07.20211.308,561.321,181.275,731.280,93
04.07.20211.284,721.305,551.265,981.281,9
05.07.20211.285,391.288,751.261,491.261,49
06.07.20211.267,761.273,531.257,181.259,32
07.07.20211.263,551.264,481.234,861.238,2
08.07.20211.241,581.264,051.236,771.240,8
11.07.20211.243,311.246,181.190,51.190,5
12.07.20211.195,121.198,051.154,251.159,23
13.07.20211.161,111.226,991.161,111.207,83
15.07.20211.212,461.228,421.1981.198
18.07.20211.198,81.202,871.182,51.200,13
25.07.20211.203,311.216,461.190,081.191,43
26.07.20211.199,791.201,51.184,021.188,08
27.07.20211.191,111.204,191.186,691.196,68
28.07.20211.203,51.224,161.202,881.215,55
29.07.20211.209,371.219,061.199,511.209,55
01.08.20211.215,11.265,71.215,11.232,84
02.08.20211.239,841.257,251.237,721.249,15
03.08.20211.250,231.258,031.240,781.241,71
04.08.20211.240,921.250,051.231,981.237,96
05.08.20211.239,551.246,341.232,161.238,71
08.08.20211.260,751.269,361.249,551.252,65
09.08.20211.258,491.260,471.237,751.242,35
10.08.20211.245,671.248,761.206,641.208,12
11.08.20211.222,671.228,471.191,651.196,55
12.08.20211.194,691.216,071.193,381.213,7
15.08.20211.219,891.232,781.217,441.223,12
16.08.20211.224,151.224,151.199,41.218,95
17.08.20211.221,831.234,971.212,121.219,7
18.08.20211.218,351.252,141.203,891.224,38
19.08.20211.228,671.230,891.210,811.218,9
22.08.20211.225,571.2391.223,661.227,35
23.08.20211.231,311.235,011.212,471.218,68
24.08.20211.224,381.232,311.207,531.207,53
25.08.20211.213,631.222,171.186,721.199,45
26.08.20211.202,321.234,951.196,821.226,66
30.08.20211.238,831.259,791.236,211.250,09
31.08.20211.255,081.266,321.249,481.258,44
01.09.20211.262,741.268,941.239,691.241,91
02.09.20211.244,061.246,11.233,661.238,64
05.09.20211.240,511.288,461.235,941.276,73
06.09.20211.277,091.302,061.253,681.255,08
07.09.20211.255,81.260,41.237,631.240,36
08.09.20211.244,41.257,771.236,971.251,64
09.09.20211.254,451.258,461.242,011.243,3
12.09.20211.243,611.250,891.233,981.234,24
13.09.20211.236,141.238,461.216,251.216,97
14.09.20211.215,861.233,951.208,481.218,5
15.09.20211.221,071.226,631.200,271.201,02
16.09.20211.205,451.209,191.187,51.199,49
19.09.20211.196,411.196,411.169,581.172,42
20.09.20211.178,781.184,621.164,71.167,71
21.09.20211.171,141.178,51.150,241.157,39
22.09.20211.159,431.183,41.151,511.167,76
23.09.20211.167,221.173,851.1601.167,05
26.09.20211.1781.190,761.172,551.174,93
27.09.20211.175,011.176,481.157,651.166,42
28.09.20211.169,691.185,941.157,731.159,96
29.09.20211.162,351.167,511.153,211.156,88
30.09.20211.154,341.154,341.143,761.145,16
03.10.20211.146,271.151,51.125,051.125,28
04.10.20211.126,091.128,11.096,811.096,81
05.10.20211.097,641.100,111.061,081.063,16
06.10.20211.070,271.106,761.066,821.070,49
07.10.20211.070,081.070,831.051,931.062,7
10.10.20211.068,641.075,841.056,741.058,2
11.10.20211.054,721.0661.047,611.052,92
12.10.20211.053,951.071,811.046,631.051,81
13.10.20211.048,121.055,141.032,391.038,49
14.10.20211.040,621.050,041.030,081.042,19
17.10.20211.042,71.053,281.033,761.043,06
18.10.20211.048,121.073,871.045,441.061,09
19.10.20211.064,061.076,681.059,121.065,77
20.10.20211.067,031.069,411.044,951.066,69
21.10.20211.068,821.079,871.062,961.074,71
24.10.20211.072,561.105,21.059,991.084,51
25.10.20211.086,541.096,631.081,371.086,05
26.10.20211.089,471.139,211.089,041.137,36
27.10.20211.142,011.145,891.114,731.115,39
31.10.20211.114,721.143,051.109,331.128,91
01.11.20211.131,331.131,331.102,441.105,65
02.11.20211.101,531.110,691.046,741.084,26
03.11.20211.090,61.117,641.090,61.112,49
04.11.20211.113,081.122,21.106,671.109,58
07.11.20211.111,691.123,71.110,21.114,88
08.11.20211.116,831.121,351.098,251.098,25
09.11.20211.097,951.099,21.076,961.088,76
10.11.20211.086,151.101,071.077,451.081,89
11.11.20211.085,371.092,491.079,51.082,68
14.11.20211.088,991.104,021.088,991.090,65
15.11.20211.092,971.094,471.065,521.067,02
16.11.20211.067,271.074,81.057,511.065,5
17.11.20211.064,791.075,241.052,011.065,65
18.11.20211.065,571.093,461.065,571.090,17
21.11.20211.095,981.135,111.095,981.127,8
22.11.20211.131,291.134,621.078,691.107,56
23.11.20211.111,711.154,891.111,711.137,89
24.11.20211.142,891.185,121.142,311.169,02
25.11.20211.165,371.165,441.134,291.146,22
28.11.20211.148,381.185,951.145,011.170,62
29.11.20211.169,951.174,321.161,271.168,26
30.11.20211.177,891.211,321.172,421.211,32
01.12.20211.211,851.213,441.194,941.208,41
02.12.20211.217,161.253,151.209,51.246,99
05.12.20211.255,331.282,441.241,831.266,35
06.12.20211.271,631.324,811.271,631.311,4
07.12.20211.326,731.335,831.287,311.312,06
08.12.20211.315,141.318,341.297,551.300,37
09.12.20211.301,91.308,471.274,571.297,79
12.12.20211.315,241.365,541.3101.341,08
13.12.20211.362,781.370,281.317,261.317,26
14.12.20211.316,171.317,431.259,051.263,54
15.12.20211.270,561.301,211.266,931.298,39
16.12.20211.304,681.340,581.174,761.176,06
19.12.20211.129,51.208,281.082,271.138,01
20.12.20211.196,211.206,131.096,371.108,18
21.12.20211.104,361.149,861.094,161.098,95
22.12.20211.108,91.120,81.054,151.082,5
23.12.20211.085,831.111,791.082,271.110,05
26.12.20211.121,541.147,551.109,071.130,32
27.12.20211.136,641.140,631.093,121.113,27
28.12.20211.104,781.115,621.095,571.113,33
29.12.20211.118,031.120,581.092,251.092,25
30.12.20211.096,931.120,021.086,191.115