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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 5.046,343
KAPANIŞ 5.040,3375

En Düşük

DÜŞÜK 3.474,35

En Yüksek

YÜKSEK 6.873,61
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20244.0254.041,733.8883.915,02
02.01.20243.826,673.826,673.677,313.677,31
03.01.20243.570,283.649,953.516,673.554,11
04.01.20243.553,83.625,433.530,283.602,88
07.01.20243.635,973.674,323.612,43.639,76
08.01.20243.647,043.649,93.531,793.557,2
09.01.20243.571,353.600,023.530,863.554,09
10.01.20243.559,113.582,183.543,533.547,69
11.01.20243.533,713.599,913.474,353.581,4
14.01.20243.606,443.683,223.591,933.600,08
15.01.20243.613,323.613,843.554,353.586,37
16.01.20243.587,493.614,273.567,623.598,55
17.01.20243.613,593.631,833.568,593.584,88
18.01.20243.606,743.637,383.537,493.537,49
21.01.20243.540,813.623,143.520,133.570,5
22.01.20243.601,553.649,53.563,533.563,53
23.01.20243.583,213.614,533.554,023.593,34
24.01.20243.628,73.771,493.626,763.766,58
25.01.20243.830,163.886,383.661,83.734,9
28.01.20243.737,63.796,833.737,63.753,05
29.01.20243.782,553.847,43.755,483.814,9
30.01.20243.841,743.888,453.791,183.861,67
31.01.20243.838,23.897,583.834,723.886,8
01.02.20243.925,413.928,23.867,883.885,71
04.02.20243.876,33.904,093.860,893.903,1
05.02.20243.913,493.918,533.851,823.879,44
06.02.20243.906,783.959,343.888,743.929,3
07.02.20243.995,154.104,243.995,154.069,5
08.02.20244.083,844.205,444.083,844.167,49
11.02.20244.218,714.331,114.218,714.326,71
12.02.20244.360,514.424,154.259,974.276,81
13.02.20244.245,584.409,54.232,654.400,07
14.02.20244.511,164.670,064.511,164.644,93
15.02.20244.740,494.840,144.619,254.699,66
18.02.20244.742,794.807,614.636,194.636,19
19.02.20244.622,894.698,894.586,234.641,91
20.02.20244.668,994.678,154.587,84.611,77
21.02.20244.614,214.674,294.592,564.660,19
22.02.20244.704,784.712,484.603,974.605,39
25.02.20244.634,494.663,164.583,424.583,42
26.02.20244.575,14.587,974.463,264.463,26
27.02.20244.474,444.514,344.409,484.412,84
28.02.20244.443,974.554,54.424,834.554,5
29.02.20244.597,784.648,734.530,374.601,68
03.03.20244.649,514.719,974.607,514.607,51
04.03.20244.624,614.706,014.556,674.596,43
05.03.20244.630,824.637,184.427,84.450,87
06.03.20244.471,664.616,274.448,474.598,33
07.03.20244.635,024.704,94.575,074.666,89
10.03.20244.716,564.847,764.716,564.771,23
11.03.20244.902,034.911,354.796,854.850,22
12.03.20245.002,25.015,324.914,394.966,14
13.03.20244.897,45.074,924.865,614.921,55
14.03.20244.917,345.037,24.870,994.870,99
17.03.20244.881,644.924,314.751,184.756,12
18.03.20244.742,474.943,964.693,234.921,49
19.03.20245.076,185.095,924.988,995.008,57
20.03.20245.051,055.180,544.955,465.162,24
21.03.20245.166,035.373,35.121,855.346,59
24.03.20245.429,215.637,715.338,795.338,79
25.03.20245.287,245.508,085.262,595.382,89
26.03.20245.449,75.541,695.330,815.401,08
27.03.20245.448,435.450,995.269,025.325,85
28.03.20245.333,815.515,355.275,765.321,48
31.03.20245.360,015.483,375.254,865.293,23
01.04.20245.308,395.328,965.084,815.114,97
02.04.20245.096,715.293,895.012,355.268,1
03.04.20245.300,295.415,935.104,695.104,69
04.04.20245.116,055.223,525.046,185.199,75
07.04.20245.230,185.298,145.170,985.260,76
08.04.20245.281,245.443,525.226,545.431,63
14.04.20245.395,695.484,755.327,485.448,05
15.04.20245.441,625.534,865.341,915.389,22
16.04.20245.408,735.466,715.328,165.341,86
17.04.20245.353,725.596,615.344,365.503,26
18.04.20245.468,545.615,115.434,975.568,52
21.04.20245.605,975.690,265.484,025.508,24
23.04.20245.520,175.648,125.486,535.634,22
24.04.20245.658,415.701,745.486,525.502,07
25.04.20245.508,715.533,085.405,155.444,54
28.04.20245.476,235.502,625.423,625.435,3
29.04.20245.440,225.479,955.369,685.410,13
01.05.20245.428,465.558,325.424,125.545,12
02.05.20245.578,45.579,55.451,95.504,38
05.05.20245.481,555.544,175.418,775.523,85
06.05.20245.526,875.526,875.359,695.440,25
07.05.20245.458,835.578,955.422,885.519,97
08.05.20245.540,15.594,965.374,825.391,01
09.05.20245.388,375.397,395.291,455.318,3
12.05.20245.343,465.343,465.095,115.095,11
13.05.20245.101,165.192,325.090,755.149,21
14.05.20245.181,055.241,895.154,675.193,3
15.05.20245.201,585.255,865.118,685.188,45
16.05.20245.198,595.253,525.186,895.199,53
19.05.20245.160,325.223,195.106,275.194,31
20.05.20245.201,925.234,635.080,545.194,32
21.05.20245.209,195.393,235.195,815.287,17
22.05.20245.298,15.361,355.233,565.242,72
23.05.20245.228,225.293,995.199,35.241,17
26.05.20245.240,265.240,265.056,515.056,51
27.05.20245.058,975.165,514.961,754.968,28
28.05.20244.978,025.015,744.789,824.813,42
29.05.20244.829,644.867,224.762,784.867,22
30.05.20244.891,264.965,964.757,94.757,9
02.06.20244.733,284.741,964.626,584.660,78
03.06.20244.637,944.782,174.630,844.698,66
04.06.20244.691,224.696,334.470,954.498,85
05.06.20244.490,554.683,734.490,554.672,07
06.06.20244.718,264.832,254.718,264.751,09
09.06.20244.836,44.983,84.778,514.953,12
10.06.20244.843,545.049,34.843,544.855,28
11.06.20244.853,74.960,714.795,264.829,99
12.06.20244.871,364.917,24.834,394.892,19
13.06.20244.931,074.931,074.759,744.821,43
19.06.20244.834,544.889,124.808,734.831,01
20.06.20244.838,424.884,764.802,94.822,27
23.06.20244.810,044.810,044.669,534.729,52
24.06.20244.735,094.851,564.729,524.776,18
25.06.20244.771,154.773,954.657,644.657,64
26.06.20244.664,584.815,324.664,584.770,17
27.06.20244.782,664.828,824.762,574.792,62
30.06.20244.765,884.817,914.613,664.637,68
01.07.20244.627,484.748,54.616,114.732,14
02.07.20244.758,584.765,754.614,174.659,18
03.07.20244.666,184.750,74.658,234.740,79
04.07.20244.761,624.867,64.745,474.822,23
07.07.20244.807,184.878,894.802,444.846,36
08.07.20244.852,584.891,434.814,734.878,39
09.07.20244.910,465.096,564.910,465.069,13
10.07.20245.083,315.190,185.076,125.095,98
11.07.20245.116,065.131,015.044,335.129,7
15.07.20245.146,545.187,585.115,595.155,89
16.07.20245.159,85.209,815.110,875.178,69
17.07.20245.194,365.248,15.189,795.216,14
18.07.20245.221,025.221,025.160,645.176,35
21.07.20245.188,435.200,555.134,025.142,24
22.07.20245.155,015.209,45.114,755.128,73
23.07.20245.146,545.174,255.112,85.170,79
24.07.20245.167,725.180,445.133,45.150,43
25.07.20245.157,025.168,175.116,55.163,46
28.07.20245.163,465.188,745.088,045.149,02
29.07.20245.152,545.266,415.134,45.198,61
30.07.20245.188,295.188,295.126,725.166,51
31.07.20245.194,785.293,635.182,65.293,63
01.08.20245.276,975.322,735.203,085.275,63
04.08.20245.001,945.070,744.908,974.963,13
05.08.20245.031,865.075,894.976,085.064,84
06.08.20245.086,525.096,765.012,185.096,76
07.08.20245.098,285.218,075.098,285.208,61
08.08.20245.211,065.339,365.183,235.322,49
11.08.20245.418,045.434,195.176,015.225,4
12.08.20245.269,335.358,765.214,675.349,96
13.08.20245.376,075.457,435.346,615.445,27
14.08.20245.459,915.539,295.366,775.525,3
15.08.20245.537,655.581,445.507,445.535,24
18.08.20245.546,35.663,335.481,535.606,5
19.08.20245.636,325.695,45.598,675.687,09
20.08.20245.694,025.705,135.579,935.650,12
21.08.20245.669,375.732,335.568,095.716,01
22.08.20245.718,455.738,575.573,895.604,01
25.08.20245.613,135.679,365.587,195.598,42
26.08.20245.605,115.6815.601,15.648,87
27.08.20245.655,565.698,465.652,665.673,53
28.08.20245.702,665.823,345.654,925.812,03
01.09.20245.870,185.973,995.822,45.938,18
02.09.20245.991,096.070,735.908,655.940,07
03.09.20245.922,286.038,015.906,916.003,85
04.09.20246.029,376.208,335.989,836.161,71
05.09.20246.218,916.295,756.218,916.232,3
08.09.20246.227,746.352,736.212,326.308,49
09.09.20246.353,46.379,46.303,986.325,56
10.09.20246.329,866.359,656.237,046.321,31
11.09.20246.346,616.410,446.297,616.404,14
12.09.20246.406,676.628,796.348,896.619,84
15.09.20246.629,856.696,886.552,026.636,45
16.09.20246.6466.873,616.298,426.508,34
17.09.20246.519,826.563,386.122,796.151,69
18.09.20245.866,626.011,795.866,626.000,2
19.09.20245.821,755.821,755.697,075.703,27
22.09.20245.476,695.605,815.476,695.597,22
23.09.20245.514,845.514,845.313,415.328,44
24.09.20245.145,885.611,725.145,885.533,52
25.09.20245.653,75.678,395.376,365.376,36
26.09.20245.336,835.381,165.305,145.330,98
29.09.20245.322,015.411,225.265,495.364,13
30.09.20245.350,385.365,725.232,575.267,84
01.10.20245.233,115.276,475.136,55.154,98
02.10.20245.161,755.219,065.128,255.144,95
03.10.20245.144,915.181,365.065,925.136,52
06.10.20245.157,825.215,935.128,915.167,62
07.10.20245.222,785.222,785.146,945.198,38
08.10.20245.215,965.215,965.098,35.137,31
09.10.20245.165,445.231,145.165,445.175,04
10.10.20245.204,075.282,025.138,335.138,33
13.10.20245.129,455.214,935.123,195.130,2
14.10.20245.158,175.218,225.146,665.198,77
15.10.20245.195,055.232,65.163,895.232,6
16.10.20245.213,415.299,155.210,465.273,81
17.10.20245.318,825.352,635.249,075.249,07
20.10.20245.253,665.338,565.248,225.276,66
21.10.20245.284,025.378,975.243,665.344,95
22.10.20245.340,815.371,515.231,575.232,98
23.10.20245.261,125.293,515.215,295.243,25
24.10.20245.257,535.275,875.230,635.275,87
27.10.20245.294,455.325,175.222,135.255,26
29.10.20245.289,285.300,375.212,525.223,26
30.10.20245.226,665.232,775.193,695.206,39
31.10.20245.226,685.303,895.226,685.254,44
03.11.20245.253,865.274,925.143,275.161,01
04.11.20245.162,715.203,795.061,775.104,03
05.11.20245.124,615.156,985.107,725.146,31
06.11.20245.152,95.157,014.911,674.999,16
07.11.20245.010,335.148,674.854,735.076,44
10.11.20245.086,785.234,895.068,355.148,88
11.11.20245.134,385.164,725.026,985.098,3
12.11.20245.097,85.107,435.026,635.066,56
13.11.20245.082,15.113,095.039,055.089,24
14.11.20245.099,075.118,855.068,65.079,86
17.11.20245.089,445.132,45.071,435.102,43
18.11.20245.125,95.131,894.995,35.023,71
19.11.20245.024,965.044,14.948,474.953,02
20.11.20244.964,195.056,874.948,215.033,85
21.11.20245.034,055.269,815.004,675.264,36
24.11.20245.223,965.223,965.117,35.194,01
25.11.20245.203,995.203,995.125,385.125,38
26.11.20245.134,735.239,285.134,475.211
27.11.20245.210,495.388,235.1835.369,59
28.11.20245.368,125.541,915.290,225.507,55
01.12.20245.506,995.506,995.388,365.490,71
02.12.20245.493,165.599,085.492,465.539,89
03.12.20245.546,065.580,615.454,055.559,6
04.12.20245.574,465.723,275.574,465.702,12
05.12.20245.771,725.773,985.634,525.696,9
08.12.20245.735,945.940,575.695,995.865,21
09.12.20246.140,676.140,675.620,385.629,86
10.12.20245.614,315.619,275.408,275.420,68
11.12.20245.417,985.505,125.407,85.485,28
12.12.20245.497,125.553,695.474,575.546,52
15.12.20245.542,45.716,185.528,225.686,88
16.12.20245.708,725.724,735.556,395.556,39
17.12.20245.564,665.589,565.409,35.409,3
18.12.20245.384,845.441,85.150,845.150,84
19.12.20245.164,255.240,75.068,775.121,38
22.12.20245.180,775.242,825.137,235.157,52
23.12.20245.169,425.260,255.076,775.204,84
24.12.20245.255,515.271,275.197,295.197,29
25.12.20245.216,655.231,715.096,865.118,45
26.12.20245.122,515.145,595.063,515.092,09
29.12.20245.100,465.163,845.096,945.111,07
30.12.20245.120,165.137,715.075,485.106,92