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 BURSA logosu
XSBUR
BIST BURSA
15:50:20
23779.48 ₺
-213.29 (%-0.89)
Önceki Kapanış: 23992.77·
Volatilite: 1.00
Düşük₺23640.64
Yüksek₺23879.84
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.44%
Önceki aya göre (MoM)
-1.56%
Yılbaşından bugüne (YTD)
+29.83%
Önceki yıla göre (YoY)
+83.69%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSBUR: BIST BURSA Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.681,7207
KAPANIŞ 1.675,4616

En Düşük

DÜŞÜK 1.217,14

En Yüksek

YÜKSEK 2.215,64
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20182.088,272.150,632.074,132.148,89
02.01.20182.152,462.188,172.1232.127,71
03.01.20182.125,742.140,662.094,72.108,24
04.01.20182.115,42.140,062.105,922.130,9
07.01.20182.136,32.150,162.116,022.116,02
08.01.20182.118,652.121,682.089,042.096,45
09.01.20182.094,132.117,092.058,882.117,09
10.01.20182.119,082.122,582.085,022.118,54
11.01.20182.130,982.136,682.110,312.114,07
14.01.20182.111,852.139,62.095,532.095,53
15.01.20182.092,022.139,682.072,152.133,52
16.01.20182.139,722.184,562.117,462.172,64
17.01.20182.190,652.215,642.163,182.199,09
18.01.20182.195,392.201,442.160,92.181,96
21.01.20182.185,042.205,162.151,032.174,44
22.01.20182.184,472.184,472.156,922.168
23.01.20182.169,782.169,782.140,82.157,29
24.01.20182.160,012.171,032.125,372.128,39
25.01.20182.134,452.166,662.131,482.166,66
28.01.20182.171,372.194,762.156,712.194,76
29.01.20182.194,932.200,312.171,742.171,74
30.01.20182.176,682.194,522.167,72.167,7
31.01.20182.172,242.182,992.137,932.137,93
01.02.20182.174,892.184,542.129,072.139,41
04.02.20182.129,642.147,152.088,062.088,06
05.02.20182.058,572.058,572.001,782.051,87
06.02.20182.073,742.085,122.058,92.078,29
07.02.20182.081,212.081,62.007,592.007,59
08.02.20181.995,82.035,781.974,042.024,2
11.02.20182.045,092.084,412.038,022.073,3
12.02.20182.094,192.111,222.050,812.052,82
13.02.20182.076,272.078,592.014,52.022,25
14.02.20182.044,942.069,472.038,632.066,48
15.02.20182.073,72.083,842.057,552.061,33
18.02.20182.073,322.094,352.053,042.073,41
19.02.20182.075,12.090,482.029,982.036,45
20.02.20182.057,232.071,472.041,772.071,47
21.02.20182.071,522.084,042.059,142.077,94
22.02.20182.089,112.092,862.059,322.067,8
25.02.20182.080,562.120,262.080,072.120,26
26.02.20182.123,952.123,952.089,382.090,83
27.02.20182.087,352.100,72.080,462.087,66
28.02.20182.079,812.094,792.047,172.047,75
01.03.20182.042,422.071,872.041,652.062,02
04.03.20182.065,32.075,72.054,042.054,32
05.03.20182.072,982.081,42.015,522.019,52
06.03.20182.016,152.035,262.001,92.024,99
07.03.20182.027,72.039,082.019,822.023,88
08.03.20182.029,612.030,632.0042.007,98
11.03.20182.018,692.040,942.018,692.027,65
12.03.20182.032,222.032,72.005,672.010,37
13.03.20182.013,112.015,171.981,571.986,43
14.03.20181.988,152.001,351.970,711.976,39
15.03.20181.988,912.001,961.969,421.969,42
18.03.20181.974,21.976,421.948,721.963,24
19.03.20181.964,451.983,131.961,171.978,46
20.03.20181.915,771.941,291.915,771.941,29
21.03.20181.961,561.964,891.945,521.946,68
22.03.20181.930,711.941,861.913,851.934,08
25.03.20181.941,011.952,761.935,441.940,9
26.03.20181.956,311.958,51.915,381.915,38
27.03.20181.914,691.925,521.882,411.887,56
28.03.20181.894,561.917,411.889,431.912,62
29.03.20181.923,031.936,881.922,361.936,88
01.04.20181.940,721.947,351.932,41.932,4
02.04.20181.935,861.941,011.906,011.911,56
03.04.20181.921,171.925,681.898,171.925,59
04.04.20181.930,671.946,61.917,611.941,88
05.04.20181.940,551.950,951.931,971.939,72
08.04.20181.956,561.958,111.908,661.910,61
09.04.20181.929,521.932,771.842,571.867
10.04.20181.863,151.896,551.816,761.883,12
11.04.20181.882,181.894,151.849,841.880,17
12.04.20181.894,961.899,091.857,571.870,46
15.04.20181.872,781.891,351.869,891.879,46
16.04.20181.894,811.897,411.827,371.846,17
17.04.20181.849,441.890,21.821,251.890,2
18.04.20181.892,791.895,091.876,481.890,03
19.04.20181.887,61.888,391.860,551.862,24
23.04.20181.8571.871,611.8431.844,6
24.04.20181.847,191.851,791.770,261.782,02
25.04.20181.792,491.7981.764,861.785,53
26.04.20181.789,181.790,691.775,941.788,52
29.04.20181.785,91.814,031.739,161.754,13
01.05.20181.754,521.790,231.741,141.767,18
02.05.20181.756,371.768,391.737,671.738,61
03.05.20181.736,41.749,121.692,921.724,77
06.05.20181.722,251.724,641.696,951.706,94
07.05.20181.709,461.711,271.642,061.647,65
08.05.20181.638,471.663,761.611,371.637,01
09.05.20181.645,921.696,171.623,751.684,19
10.05.20181.673,81.689,821.650,581.656,22
13.05.20181.653,851.690,591.645,721.677,82
14.05.20181.661,011.668,391.637,631.639,41
15.05.20181.639,031.666,661.638,711.651,48
16.05.20181.651,751.665,561.645,871.655,6
17.05.20181.663,891.669,361.643,621.665,43
20.05.20181.654,681.665,711.649,231.653,53
21.05.20181.659,871.668,691.642,571.650,17
22.05.20181.642,81.649,391.599,721.608,14
23.05.20181.624,941.650,821.606,251.608,53
24.05.20181.609,221.626,321.596,341.624,13
27.05.20181.647,911.700,431.646,041.691,43
28.05.20181.694,481.694,481.650,041.682,1
29.05.20181.685,481.725,461.669,771.725,46
30.05.20181.731,281.736,571.664,41.674,69
31.05.20181.675,751.675,751.628,591.651,17
03.06.20181.655,861.682,681.632,211.632,21
04.06.20181.641,451.647,691.610,311.619,07
05.06.20181.655,631.659,831.547,531.577,63
06.06.20181.584,481.623,061.574,11.623,06
07.06.20181.615,981.615,981.585,771.601,62
10.06.20181.601,551.610,531.540,111.603,51
11.06.20181.598,561.599,071.559,221.563,67
12.06.20181.557,51.570,491.532,711.543,42
13.06.20181.538,371.561,331.528,411.552,75
17.06.20181.548,331.557,071.533,051.553,11
18.06.20181.536,181.566,451.530,481.565,31
19.06.20181.566,851.602,831.566,771.599,14
20.06.20181.603,451.644,131.591,231.644,13
21.06.20181.668,941.676,791.616,071.656,88
24.06.20181.696,991.702,041.564,311.569,43
25.06.20181.575,71.615,491.570,421.611,62
26.06.20181.610,051.651,581.6041.651,58
27.06.20181.650,921.705,441.639,991.683,31
28.06.20181.700,851.705,051.642,041.662,13
01.07.20181.662,031.676,091.646,921.646,92
02.07.20181.652,561.654,71.612,261.612,26
03.07.20181.616,011.626,981.613,031.618,45
04.07.20181.627,671.663,221.626,521.653,95
05.07.20181.661,771.669,131.637,741.637,74
08.07.20181.649,891.662,111.623,791.630,79
09.07.20181.596,821.625,311.585,761.591,17
10.07.20181.578,421.581,771.547,831.568,28
11.07.20181.561,141.573,951.493,621.511,82
12.07.20181.514,491.525,21.491,281.504,21
15.07.20181.514,541.527,551.485,031.519,55
16.07.20181.528,831.565,271.5201.562,67
17.07.20181.573,11.573,11.522,731.549,81
18.07.20181.548,921.563,611.540,61.560,17
19.07.20181.563,681.580,651.563,681.566,95
22.07.20181.579,191.589,011.570,651.574,32
23.07.20181.579,891.579,891.528,91.543,12
24.07.20181.538,131.556,591.522,471.551,78
25.07.20181.562,621.599,61.549,821.566,66
26.07.20181.588,291.589,481.562,261.577,52
29.07.20181.577,011.605,031.571,511.601,55
30.07.20181.599,551.624,691.592,341.611,24
31.07.20181.613,681.6151.584,361.593,5
01.08.20181.564,971.564,971.513,31.523,41
02.08.20181.517,561.548,711.517,561.542,88
05.08.20181.536,31.536,851.509,731.522,8
06.08.20181.526,091.539,281.512,891.535,24
07.08.20181.537,171.545,191.527,71.531,05
08.08.20181.524,041.546,731.514,461.521,22
09.08.20181.508,251.537,11.397,461.522,61
12.08.20181.490,911.514,521.423,781.477,46
13.08.20181.504,041.512,521.478,571.490,64
14.08.20181.509,121.512,571.464,691.478,44
15.08.20181.489,411.498,261.415,491.419,74
16.08.20181.440,111.454,681.365,561.454,68
19.08.20181.459,041.463,131.437,611.443,59
26.08.20181.451,961.477,381.439,221.475,34
27.08.20181.467,11.519,771.467,11.519,77
28.08.20181.516,451.539,631.501,581.537,38
30.08.20181.532,991.580,721.507,351.555,64
02.09.20181.556,131.587,121.547,491.573,37
03.09.20181.579,171.588,411.559,471.559,47
04.09.20181.560,541.591,651.557,751.589,56
05.09.20181.592,161.604,841.559,821.559,82
06.09.20181.572,621.572,621.531,571.538,83
09.09.20181.543,781.544,681.495,591.495,59
10.09.20181.498,71.512,861.486,481.505,98
11.09.20181.510,611.542,921.507,341.542,92
12.09.20181.545,871.572,161.511,321.567,57
13.09.20181.581,991.595,91.562,571.565,29
16.09.20181.562,851.5741.539,591.541,97
17.09.20181.548,711.561,521.546,591.556,48
18.09.20181.562,71.566,71.546,41.550,85
19.09.20181.557,121.563,361.536,211.536,21
20.09.20181.543,11.545,881.523,861.539,53
23.09.20181.552,991.573,681.548,321.570,36
24.09.20181.585,091.602,551.576,21.583,98
25.09.20181.584,851.604,691.580,261.599,66
26.09.20181.566,141.566,141.540,291.545,94
27.09.20181.549,871.551,421.513,531.523,81
30.09.20181.527,051.541,021.510,771.530,78
01.10.20181.531,81.540,551.515,451.540,4
02.10.20181.536,11.543,261.524,881.536,74
03.10.20181.537,61.537,61.493,081.500,87
04.10.20181.512,821.531,441.487,011.530,5
07.10.20181.519,541.543,211.504,811.539,59
08.10.20181.540,141.559,941.540,141.553,69
09.10.20181.558,521.563,351.523,151.523,15
10.10.20181.517,911.535,611.507,571.520,85
11.10.20181.517,071.535,161.474,641.524,3
14.10.20181.536,481.562,481.522,961.535,69
15.10.20181.532,531.542,941.527,21.542,04
16.10.20181.546,121.552,921.524,811.537,71
17.10.20181.537,251.539,041.495,071.502,8
18.10.20181.503,61.515,541.479,661.479,66
21.10.20181.490,951.504,141.468,251.487,05
22.10.20181.484,561.488,751.439,641.453,61
23.10.20181.460,021.471,031.445,191.453,84
24.10.20181.442,541.458,091.392,31.394,07
25.10.20181.399,881.401,751.340,761.340,76
29.10.20181.362,61.437,271.354,931.424,69
30.10.20181.430,731.483,51.387,191.433,97
31.10.20181.436,621.442,431.397,221.429,22
01.11.20181.433,371.452,281.414,511.433,86
04.11.20181.433,651.437,811.403,451.433,1
05.11.20181.438,171.441,291.379,561.384,8
06.11.20181.387,71.412,281.374,021.398,86
07.11.20181.399,71.404,251.365,231.379,21
08.11.20181.381,441.381,551.317,141.337,56
11.11.20181.338,761.348,091.290,571.298,23
12.11.20181.302,171.333,781.2971.317,41
13.11.20181.318,31.320,421.281,811.301,13
14.11.20181.304,91.321,741.280,881.289,01
15.11.20181.295,881.299,791.276,641.284,59
18.11.20181.284,161.294,081.271,11.292,35
19.11.20181.289,331.289,331.245,191.247,27
20.11.20181.251,791.274,291.249,811.273,58
21.11.20181.277,111.295,431.270,21.292,3
22.11.20181.295,951.307,611.281,151.295,72
25.11.20181.298,661.332,021.298,661.327,39
26.11.20181.330,431.345,831.320,191.324,51
27.11.20181.325,971.353,511.325,971.342,02
28.11.20181.353,451.368,751.345,621.352,4
29.11.20181.355,151.408,141.342,461.408,14
02.12.20181.412,691.416,31.355,011.355,01
03.12.20181.355,041.373,061.336,941.347,17
04.12.20181.330,811.359,161.327,161.355,68
05.12.20181.353,071.370,721.323,061.334,33
06.12.20181.342,751.350,981.315,771.320,32
09.12.20181.316,851.320,161.292,071.292,91
10.12.20181.291,061.314,411.287,571.308,11
11.12.20181.314,121.315,721.258,771.264,56
12.12.20181.267,921.277,891.258,121.269,86
13.12.20181.274,061.274,061.232,791.245,31
16.12.20181.250,931.255,611.226,051.227,62
17.12.20181.2261.252,711.217,141.249,46
18.12.20181.251,161.259,651.238,181.255,71
19.12.20181.250,151.250,741.235,581.244,79
20.12.20181.244,561.261,461.234,151.245,37
23.12.20181.255,041.267,981.242,491.244,31
24.12.20181.235,271.239,51.226,861.233,84
25.12.20181.236,541.242,631.232,161.236,13
26.12.20181.243,441.248,631.218,931.222,51
27.12.20181.224,451.244,151.223,911.237,09
30.12.20181.236,361.261,041.233,91.260,4