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
15:50:20
8901.1 ₺
+77.53 (%+0.88)
Önceki Kapanış: 8823.57·
Volatilite: 1.65
Düşük₺8801.05
Yüksek₺8947.03
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.53%
Önceki aya göre (MoM)
-3.30%
Yılbaşından bugüne (YTD)
+66.38%
Önceki yıla göre (YoY)
+44.12%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSAYD: BIST AYDIN Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.872,0425
KAPANIŞ 1.876,6666

En Düşük

DÜŞÜK 1.025,7

En Yüksek

YÜKSEK 3.953,61
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.115,971.142,341.1111.139,57
03.01.20221.148,561.177,431.146,31.166,86
04.01.20221.166,971.182,171.157,721.182,17
05.01.20221.164,861.178,391.148,081.161,25
06.01.20221.162,451.173,421.149,351.159,23
09.01.20221.163,471.171,421.152,31.152,58
10.01.20221.158,181.161,331.129,851.134,54
11.01.20221.139,911.149,51.134,41.145,46
12.01.20221.135,341.141,051.126,141.131,69
13.01.20221.133,621.139,471.122,911.139,37
16.01.20221.148,141.164,61.148,141.159,09
17.01.20221.160,31.166,941.113,421.113,42
18.01.20221.113,651.136,081.107,711.136,08
19.01.20221.137,721.140,871.110,611.121,68
20.01.20221.122,041.126,331.112,871.124,46
23.01.20221.125,051.130,041.078,131.082,08
24.01.20221.086,71.092,141.065,541.091,96
25.01.20221.093,351.103,541.089,121.096,96
26.01.20221.089,071.114,731.084,71.113,08
27.01.20221.120,491.134,751.115,921.124,12
30.01.20221.130,941.138,331.118,091.118,09
31.01.20221.119,371.132,941.119,371.129,02
01.02.20221.130,041.138,311.114,311.119,27
02.02.20221.118,061.126,791.105,271.108,77
03.02.20221.110,511.119,321.101,111.118,7
06.02.20221.121,921.149,731.119,371.149,73
07.02.20221.148,181.169,141.138,611.141,44
08.02.20221.143,061.164,681.132,721.146,42
09.02.20221.147,251.154,781.136,161.148,64
10.02.20221.145,271.162,991.138,611.149,35
13.02.20221.140,151.140,151.112,941.128,74
14.02.20221.130,851.144,981.130,851.136,58
15.02.20221.137,781.142,731.130,931.132,79
16.02.20221.139,441.140,71.109,621.117,79
17.02.20221.121,481.134,21.119,191.130,39
20.02.20221.141,261.162,561.136,051.139,79
21.02.20221.114,251.144,611.094,191.135,73
22.02.20221.140,811.152,051.132,161.137,54
23.02.20221.046,651.086,741.025,71.031,24
24.02.20221.045,181.110,331.038,21.106,01
27.02.20221.083,251.123,621.070,811.120,52
28.02.20221.144,031.166,181.137,481.151,44
01.03.20221.151,951.179,791.134,031.157,95
02.03.20221.174,521.174,521.152,51.166,08
03.03.20221.158,721.166,51.152,761.161,89
06.03.20221.147,91.158,981.134,681.144,7
07.03.20221.144,281.155,341.1371.151,57
08.03.20221.158,611.162,081.140,141.143,8
09.03.20221.144,651.152,781.130,761.136
10.03.20221.138,081.146,811.133,991.136,77
13.03.20221.149,121.152,341.134,011.140,25
14.03.20221.140,261.152,141.127,631.130,89
15.03.20221.131,261.138,651.126,561.128,31
16.03.20221.131,291.140,331.128,481.135,34
17.03.20221.135,931.155,761.135,641.147,5
20.03.20221.152,081.189,811.152,081.184,75
21.03.20221.190,571.199,431.176,471.195,83
22.03.20221.203,311.237,841.203,311.218,72
23.03.20221.221,511.226,961.210,721.220,55
24.03.20221.220,761.235,21.213,231.228,97
27.03.20221.233,561.244,551.231,561.238,78
28.03.20221.242,311.242,571.228,651.231,34
29.03.20221.234,051.240,821.225,71.240,7
30.03.20221.235,791.246,691.230,041.232,53
31.03.20221.234,731.238,231.223,591.228,16
03.04.20221.238,371.244,621.232,491.243,73
04.04.20221.244,41.257,731.236,391.250,21
05.04.20221.250,861.267,421.249,951.254,14
06.04.20221.267,821.298,721.267,821.294,46
07.04.20221.299,511.303,31.284,441.300,37
10.04.20221.300,161.309,731.295,551.300,78
11.04.20221.300,151.320,931.284,651.320,43
12.04.20221.329,321.375,271.329,321.365,12
13.04.20221.373,391.434,541.373,391.434,54
14.04.20221.444,031.498,551.440,841.484,44
17.04.20221.506,971.556,681.506,971.548,39
18.04.20221.554,331.583,771.501,411.505,72
19.04.20221.507,431.551,281.507,431.538,77
20.04.20221.552,041.560,661.532,931.541,16
21.04.20221.544,451.570,51.506,111.511,5
24.04.20221.511,031.526,231.474,141.488,05
25.04.20221.498,281.513,751.468,041.485,2
26.04.20221.491,81.511,911.463,071.506,57
27.04.20221.519,561.580,161.517,861.559,74
28.04.20221.582,081.605,991.550,61.577,64
04.05.20221.606,081.623,481.589,441.593,09
05.05.20221.588,541.611,651.560,541.601,75
08.05.20221.605,661.657,651.603,511.650,65
09.05.20221.659,991.716,671.649,251.687,39
10.05.20221.683,451.712,771.623,041.668,75
11.05.20221.654,051.675,411.627,041.660,35
12.05.20221.684,331.738,61.684,331.719,22
15.05.20221.729,011.741,221.666,541.666,54
16.05.20221.681,471.698,121.645,751.674,87
17.05.20221.678,221.689,421.640,381.640,96
19.05.20221.640,621.662,711.623,61.623,6
22.05.20221.653,771.653,951.589,241.596,26
23.05.20221.604,571.666,891.604,121.654,65
24.05.20221.672,671.731,381.667,421.670,62
25.05.20221.675,371.681,831.647,121.649,13
26.05.20221.655,911.702,91.647,121.647,12
29.05.20221.658,751.704,671.640,331.693,19
30.05.20221.702,591.708,561.681,861.694,76
31.05.20221.703,121.717,531.687,571.689,87
01.06.20221.694,611.711,451.689,051.706,35
02.06.20221.710,481.731,831.691,521.699,98
05.06.20221.711,651.734,161.703,711.716,46
06.06.20221.725,561.802,841.712,221.795,69
07.06.20221.833,461.841,351.694,11.694,83
08.06.20221.698,841.764,641.696,671.738,26
09.06.20221.727,661.748,811.710,791.731,47
12.06.20221.734,711.762,311.696,91.698,81
13.06.20221.714,631.718,251.687,381.690,21
14.06.20221.682,691.708,991.672,041.679,72
15.06.20221.683,31.703,891.648,481.659,47
16.06.20221.671,331.687,871.655,181.687,44
19.06.20221.694,81.715,931.688,761.690,52
20.06.20221.715,191.715,191.675,191.675,19
21.06.20221.673,821.677,181.659,161.663,36
22.06.20221.663,731.687,051.657,011.674,44
23.06.20221.681,611.711,891.681,341.692,01
26.06.20221.657,091.701,981.645,281.689,17
27.06.20221.695,871.714,241.653,381.660,72
28.06.20221.670,351.672,031.614,151.619,39
29.06.20221.621,291.632,221.587,911.606,43
30.06.20221.618,71.624,81.600,251.615,59
03.07.20221.618,81.632,171.568,641.575,18
04.07.20221.569,361.582,071.541,931.545,74
05.07.20221.558,991.564,121.540,071.561,33
06.07.20221.565,911.607,171.565,911.598,95
07.07.20221.599,741.609,81.593,211.605,22
12.07.20221.604,811.645,51.604,811.620,9
13.07.20221.622,081.644,51.607,121.612,67
17.07.20221.622,861.652,981.620,921.626,38
18.07.20221.630,791.686,881.623,341.682,99
19.07.20221.686,781.724,431.686,781.703,77
20.07.20221.705,511.727,121.675,981.675,98
21.07.20221.681,541.715,721.681,541.699,49
24.07.20221.719,311.750,411.714,891.719,45
25.07.20221.727,641.744,51.716,951.742,08
26.07.20221.750,391.775,591.729,021.746,8
27.07.20221.766,121.766,191.731,591.733,64
28.07.20221.740,721.752,541.727,951.737,55
31.07.20221.746,371.760,611.737,421.755,72
01.08.20221.765,451.778,231.740,691.743,1
02.08.20221.749,471.778,751.749,471.764
03.08.20221.773,411.813,691.773,411.791,13
04.08.20221.795,451.847,051.774,311.823,55
07.08.20221.842,871.866,641.840,671.842,23
08.08.20221.839,681.854,321.813,111.854,32
09.08.20221.854,591.859,111.826,861.831,95
10.08.20221.839,351.875,671.823,581.869,41
11.08.20221.869,291.874,11.848,411.857,43
14.08.20221.869,461.931,171.868,851.903,1
15.08.20221.908,711.927,131.853,061.919,71
16.08.20221.925,381.934,431.895,111.905,75
17.08.20221.913,081.913,081.865,691.891,08
18.08.20221.891,751.958,241.890,481.945,41
21.08.20221.924,311.924,851.893,441.895,47
22.08.20221.900,921.912,921.875,831.875,83
23.08.20221.881,941.887,541.819,91.831,77
24.08.20221.835,221.847,961.802,671.809,79
25.08.20221.821,611.824,411.764,381.770,57
28.08.20221.721,521.751,51.699,891.716,24
30.08.20221.718,461.789,851.718,461.789,85
31.08.20221.789,751.793,641.753,021.754,69
01.09.20221.758,391.778,241.758,171.762,94
04.09.20221.765,691.781,331.729,781.772,18
05.09.20221.786,711.793,131.725,861.765,81
06.09.20221.782,961.819,821.781,211.799,27
07.09.20221.821,581.822,841.774,581.775,29
08.09.20221.790,241.795,41.772,31.778,04
11.09.20221.796,11.804,011.774,811.781,27
12.09.20221.786,421.791,811.733,461.741,05
13.09.20221.743,121.781,731.722,961.760,18
14.09.20221.776,481.844,231.764,051.832,25
15.09.20221.836,641.851,081.815,361.831,44
18.09.20221.847,461.887,711.816,551.816,55
19.09.20221.829,531.852,621.780,881.842,78
20.09.20221.844,231.895,081.832,171.876,27
21.09.20221.880,571.898,061.877,151.892,33
22.09.20221.896,191.929,421.890,881.915,3
25.09.20221.918,631.971,171.916,881.969,45
26.09.20221.970,181.973,851.938,281.945,43
27.09.20221.945,921.987,661.942,911.945,8
28.09.20221.939,511.951,241.878,411.913,69
29.09.20221.916,41.939,531.906,221.937,29
02.10.20221.940,621.970,171.940,621.965,92
03.10.20221.975,012.029,331.953,312.015,33
04.10.20222.030,092.078,892.028,252.029,81
05.10.20222.038,612.079,082.036,222.061,39
06.10.20222.060,012.112,72.058,492.072,44
09.10.20222.098,092.147,032.098,092.130,34
10.10.20222.153,462.192,442.082,42.088,99
11.10.20222.089,752.114,622.067,362.082,61
12.10.20222.095,32.143,622.090,882.125,4
13.10.20222.148,822.221,472.124,622.213,38
16.10.20222.230,722.247,92.183,522.217,43
17.10.20222.226,262.245,822.195,072.233,39
18.10.20222.240,552.269,992.227,052.230,61
19.10.20222.234,732.262,412.234,732.242,66
20.10.20222.249,232.322,222.228,752.310,17
23.10.20222.321,112.420,162.321,112.412,63
24.10.20222.414,792.440,772.364,712.412,07
25.10.20222.414,952.506,192.404,632.477,98
26.10.20222.483,382.485,632.448,162.469,89
27.10.20222.467,152.504,982.455,532.481,81
30.10.20222.483,772.608,462.478,882.549,71
31.10.20222.556,942.672,372.556,942.651
01.11.20222.659,12.710,322.605,592.710,32
02.11.20222.709,112.749,282.685,462.730,92
03.11.20222.741,072.748,612.712,052.717,57
06.11.20222.722,492.861,232.721,742.861,23
07.11.20222.882,132.919,672.850,412.872,94
08.11.20222.875,372.882,452.801,22.827,4
09.11.20222.840,482.861,162.749,032.823,4
10.11.20222.847,822.870,362.798,242.809,25
13.11.20222.819,62.986,22.819,62.970,81
14.11.20223.031,553.093,552.956,283.070,99
15.11.20223.122,543.178,553.090,293.175,99
16.11.20223.239,53.239,52.957,263.043,82
17.11.20223.050,363.128,382.992,43.109,36
20.11.20223.117,773.177,613.086,53.115,02
21.11.20223.123,33.191,413.086,273.154,57
22.11.20223.176,933.205,383.115,153.182,87
23.11.20223.192,913.228,663.156,973.179,94
24.11.20223.188,083.291,153.184,633.281,71
27.11.20223.281,633.320,613.240,973.240,97
28.11.20223.255,353.328,33.171,293.277,35
29.11.20223.291,613.381,333.268,023.294,18
30.11.20223.329,53.495,493.322,483.485,32
01.12.20223.505,173.538,973.420,213.446,6
04.12.20223.461,773.553,663.398,133.495,11
05.12.20223.497,323.552,163.377,163.422,67
06.12.20223.424,53.534,113.327,933.371,88
07.12.20223.363,153.436,673.302,193.409,01
08.12.20223.439,33.512,193.411,973.452,68
11.12.20223.481,223.541,213.481,223.515,19
12.12.20223.533,553.648,743.514,053.614,87
13.12.20223.611,663.676,973.550,113.581,25
14.12.20223.637,673.662,223.536,73.605,43
15.12.20223.616,393.664,413.601,813.636,66
18.12.20223.665,563.801,623.606,843.714,3
19.12.20223.707,813.754,73.616,013.641
20.12.20223.648,833.687,343.616,13.616,1
21.12.20223.631,333.7113.631,333.704,61
22.12.20223.713,143.751,493.654,973.699,02
25.12.20223.714,823.818,233.714,823.794,96
26.12.20223.813,163.852,983.760,983.801,12
27.12.20223.808,963.813,643.561,613.622,8
28.12.20223.624,453.775,293.616,153.775,29
29.12.20223.824,753.953,613.812,563.949,46