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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.471,8158
KAPANIŞ 2.468,8028

En Düşük

DÜŞÜK 1.274,04

En Yüksek

YÜKSEK 3.727,23
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20202.036,92.047,942.024,082.044,57
02.01.20202.035,92.044,661.965,891.983,49
05.01.20201.964,951.982,641.938,371.944,5
06.01.20201.969,091.991,161.969,091.979,59
07.01.20201.915,011.986,21.915,011.973,61
08.01.20202.014,722.061,772.011,032.061,77
09.01.20202.069,72.073,132.035,762.038,05
12.01.20202.056,712.065,862.045,082.049,99
13.01.20202.065,542.076,112.043,312.071,98
14.01.20202.073,172.094,642.065,642.083,05
15.01.20202.099,272.137,542.093,962.098,08
16.01.20202.113,152.152,472.095,432.138,74
19.01.20202.163,222.197,842.158,912.161,13
20.01.20202.158,142.205,832.135,122.186,3
21.01.20202.198,752.213,492.170,952.195,88
22.01.20202.190,952.225,62.182,252.183,69
23.01.20202.204,32.220,542.158,122.171,15
26.01.20202.149,152.202,992.134,172.186,58
27.01.20202.197,112.207,052.160,92.173,51
28.01.20202.197,412.205,052.151,92.158,1
29.01.20202.144,462.144,462.102,362.124,76
30.01.20202.125,522.126,942.092,052.106,69
02.02.20202.120,382.126,72.106,622.117,77
03.02.20202.150,412.195,622.140,092.195,62
04.02.20202.209,722.211,122.169,562.177,76
05.02.20202.179,662.193,972.167,722.178,25
06.02.20202.184,072.187,92.155,012.165,86
09.02.20202.159,342.192,232.059,172.115,66
10.02.20202.137,82.150,612.098,642.150,15
11.02.20202.154,252.172,642.131,492.150,48
12.02.20202.155,152.204,392.155,152.198,44
13.02.20202.207,092.208,942.184,152.190,26
16.02.20202.196,972.204,722.166,322.170,23
17.02.20202.173,12.174,882.130,532.148,36
18.02.20202.155,822.175,642.119,732.152,35
19.02.20202.151,842.154,62.016,352.025,91
20.02.20202.012,442.067,372.001,922.059,28
23.02.20202.028,042.046,282.006,822.035,45
24.02.20202.049,592.099,082.042,492.078,16
25.02.20202.072,712.116,832.072,712.100,66
26.02.20202.082,322.088,031.987,311.997,42
27.02.20201.774,561.965,131.774,561.965,13
01.03.20202.017,32.046,051.984,122.026,51
02.03.20202.053,952.088,552.039,552.088,55
03.03.20202.089,992.111,692.055,822.058,57
04.03.20202.082,912.090,392.048,272.048,27
05.03.20202.043,352.061,781.971,281.980,17
08.03.20201.919,641.924,651.801,871.819,39
09.03.20201.868,251.909,311.764,051.774,03
10.03.20201.762,331.805,141.672,21.768,21
11.03.20201.712,041.712,041.571,561.612,94
12.03.20201.587,051.706,71.537,81.604,77
15.03.20201.545,411.545,411.448,21.473,12
16.03.20201.465,781.465,781.331,591.374,8
17.03.20201.322,311.368,511.307,181.337,44
18.03.20201.318,131.326,611.274,041.317,14
19.03.20201.355,271.365,161.308,581.336,89
22.03.20201.296,621.331,071.279,591.296,11
23.03.20201.349,481.416,321.344,231.415,94
24.03.20201.389,521.408,141.332,061.365,57
25.03.20201.359,371.410,691.344,841.408,84
26.03.20201.415,681.416,671.361,531.375,44
29.03.20201.376,451.395,441.348,141.395,44
30.03.20201.412,631.434,591.398,441.431,52
31.03.20201.423,221.446,031.407,741.413,4
01.04.20201.425,411.440,141.396,441.411,97
02.04.20201.427,91.448,221.411,411.443,47
05.04.20201.475,591.546,781.465,121.542,91
06.04.20201.579,551.620,231.546,041.553,64
07.04.20201.559,021.568,161.524,821.556,06
08.04.20201.577,221.591,491.553,791.580,33
09.04.20201.622,151.622,151.581,651.602,35
12.04.20201.586,431.630,541.578,481.608,11
13.04.20201.630,741.669,851.627,561.648,49
14.04.20201.650,731.666,971.571,431.640,73
15.04.20201.652,451.659,621.628,141.655,32
16.04.20201.688,941.727,311.677,041.694,25
19.04.20201.713,51.747,151.708,631.729,13
20.04.20201.722,471.733,521.704,361.719,87
21.04.20201.733,321.764,651.733,321.739,79
23.04.20201.744,751.777,661.737,41.769,59
26.04.20201.805,761.831,851.796,541.827,88
27.04.20201.838,391.854,621.804,571.835,32
28.04.20201.851,541.903,631.845,831.894,43
29.04.20201.919,351.925,181.816,911.869,83
03.05.20201.832,61.832,61.794,881.813,34
04.05.20201.831,811.839,321.771,961.791,22
05.05.20201.795,431.806,011.775,761.781,41
06.05.20201.781,071.798,511.750,971.773,1
07.05.20201.795,861.802,471.743,31.751,49
10.05.20201.769,191.776,51.746,881.746,88
11.05.20201.745,421.768,651.737,751.768,65
12.05.20201.769,391.805,711.761,81.787,88
13.05.20201.785,461.788,641.743,911.756,55
14.05.20201.782,911.816,691.782,911.811,51
17.05.20201.851,321.863,361.844,431.858,35
19.05.20201.874,951.882,711.858,231.864,13
20.05.20201.871,921.885,421.859,431.873,51
21.05.20201.888,081.897,771.867,121.894,88
26.05.20201.911,771.959,831.911,771.934,99
27.05.20201.9701.983,221.920,991.951,9
28.05.20201.951,521.960,171.926,111.930,68
31.05.20201.966,481.978,591.959,441.962,04
01.06.20201.971,891.994,271.963,821.993,18
02.06.20202.013,132.043,032.005,552.037,05
03.06.20202.049,222.057,092.020,742.033,19
04.06.20202.047,582.054,72.021,522.038,78
07.06.20202.043,882.056,692.022,092.029,37
08.06.20202.033,332.042,351.987,482.026,91
09.06.20202.034,282.066,052.031,612.043,42
10.06.20202.033,482.051,412.020,942.026,6
11.06.20202.003,952.048,911.990,612.036,21
14.06.20202.029,742.059,482.013,152.042,69
15.06.20202.070,262.101,312.067,692.077,86
16.06.20202.088,492.116,892.083,322.104,36
17.06.20202.113,992.133,182.100,432.112,09
18.06.20202.130,82.137,052.093,952.101,65
21.06.20202.124,482.160,882.107,452.157,5
22.06.20202.177,222.223,882.162,522.210,19
23.06.20202.220,952.254,682.190,062.190,06
24.06.20202.193,412.221,822.174,852.215,98
25.06.20202.233,052.264,172.233,052.258,81
28.06.20202.268,462.310,752.263,452.288,26
29.06.20202.307,622.363,262.285,242.363,26
30.06.20202.379,832.382,732.350,462.355,09
01.07.20202.370,112.438,762.368,32.420,13
02.07.20202.430,692.482,852.419,362.461,91
05.07.20202.508,12.542,222.504,372.536,16
06.07.20202.551,322.581,222.492,152.541,8
07.07.20202.561,962.582,92.529,822.531,08
08.07.20202.543,992.553,262.403,912.403,91
09.07.20202.390,852.441,722.288,042.439,17
12.07.20202.493,082.575,112.493,082.560,49
13.07.20202.566,032.593,82.531,752.555,09
15.07.20202.575,162.612,792.575,162.590,39
16.07.20202.614,222.644,132.601,562.625,88
19.07.20202.650,682.679,762.648,922.661,32
20.07.20202.7042.709,742.614,12.639,84
21.07.20202.692,742.708,432.636,92.686,21
22.07.20202.718,052.749,362.700,132.704,33
23.07.20202.695,612.731,782.684,372.708
26.07.20202.742,852.774,412.733,812.742,26
27.07.20202.773,652.785,332.678,112.687,25
28.07.20202.718,192.805,432.653,392.739,17
29.07.20202.756,942.773,242.723,232.768,41
03.08.20202.831,232.840,252.530,172.625,16
04.08.20202.616,12.623,612.523,582.586,26
05.08.20202.557,752.563,572.365,122.369,94
06.08.20202.317,382.452,312.197,942.444,41
09.08.20202.412,892.538,772.366,512.527,78
10.08.20202.564,922.622,182.543,452.581,51
11.08.20202.582,232.584,642.523,162.534,24
12.08.20202.552,352.561,972.476,722.485,72
13.08.20202.451,982.485,292.412,752.430,6
16.08.20202.416,062.454,742.398,742.411,18
17.08.20202.404,852.448,982.401,852.432,53
18.08.20202.442,112.469,032.415,692.462,98
19.08.20202.474,982.493,732.443,752.491,93
20.08.20202.522,142.532,322.430,562.446,65
23.08.20202.441,632.479,222.433,662.457,02
24.08.20202.468,962.487,192.412,972.439,79
25.08.20202.435,662.470,012.406,542.468,77
26.08.20202.490,822.542,512.479,052.542,51
27.08.20202.558,712.576,882.527,822.556,53
30.08.20202.587,912.592,852.555,262.579,52
31.08.20202.582,122.586,322.538,232.574,92
01.09.20202.565,732.599,262.551,362.574,83
02.09.20202.588,972.601,542.541,12.541,1
03.09.20202.530,982.588,622.518,262.572,88
06.09.20202.599,682.628,242.599,682.618,99
07.09.20202.623,542.636,252.590,282.600,47
08.09.20202.614,692.657,732.603,442.649
09.09.20202.654,292.6712.635,282.635,28
10.09.20202.646,242.666,362.633,842.661,78
13.09.20202.685,832.707,242.669,12.703,89
14.09.20202.726,422.742,922.679,382.705,26
15.09.20202.720,712.731,232.699,162.720,46
16.09.20202.724,432.757,92.715,892.753,12
17.09.20202.768,742.778,882.737,722.737,72
20.09.20202.747,982.759,532.662,942.678,67
21.09.20202.6962.727,172.680,732.726,69
22.09.20202.751,262.825,022.751,262.792,21
23.09.20202.798,832.817,072.784,712.809,41
24.09.20202.843,842.898,082.833,942.873,01
27.09.20202.896,332.947,572.896,332.925,92
28.09.20202.957,613.014,922.950,272.987,93
29.09.20203.067,473.102,73.059,193.067,79
30.09.20203.111,523.116,093.021,363.078,13
01.10.20203.092,393.108,573.037,673.087,13
04.10.20203.137,693.171,193.124,883.169,59
05.10.20203.218,593.249,563.214,213.220,16
06.10.20203.240,753.302,893.235,233.296,76
07.10.20203.360,283.387,333.338,053.370,41
08.10.20203.436,413.484,043.421,773.478,95
11.10.20203.555,493.666,723.555,493.660,95
12.10.20203.727,233.727,233.543,23.563,38
13.10.20203.513,63.537,63.468,183.514,01
14.10.20203.528,653.584,763.514,093.581,02
15.10.20203.600,183.661,783.557,823.574,99
18.10.20203.558,683.571,133.501,513.535,38
19.10.20203.504,433.536,013.469,963.526,17
20.10.20203.506,853.512,543.448,623.449,89
21.10.20203.488,293.502,493.3833.410,43
22.10.20203.416,323.416,323.328,973.389,25
25.10.20203.362,833.362,833.172,833.179,35
26.10.20203.101,123.232,133.023,063.231,53
27.10.20203.258,663.283,763.218,213.218,21
29.10.20203.141,333.256,563.110,113.199,78
01.11.20203.235,583.249,453.149,123.169,86
02.11.20203.1663.189,393.101,333.145,2
03.11.20203.143,043.218,463.135,193.189,12
04.11.20203.207,213.276,353.199,213.254,43
05.11.20203.268,683.344,483.264,333.340,15
08.11.20203.390,423.425,993.334,593.338,45
09.11.20203.314,253.359,493.301,723.323,52
10.11.20203.327,683.351,593.293,923.294,46
11.11.20203.311,813.332,293.178,23.193,71
12.11.20203.222,83.299,353.208,183.285,66
15.11.20203.344,283.396,493.344,283.371,11
16.11.20203.373,723.373,723.307,423.355,93
17.11.20203.364,953.399,753.335,773.340,92
18.11.20203.339,293.399,683.304,153.386,26
19.11.20203.422,893.476,123.422,893.467,52
22.11.20203.517,413.536,143.457,153.495,54
23.11.20203.521,983.574,113.4853.507,02
24.11.20203.531,953.552,663.487,453.520,62
25.11.20203.536,483.544,223.498,233.508,22
26.11.20203.522,573.527,963.463,043.478,31
29.11.20203.477,983.485,823.413,273.433,36
30.11.20203.479,093.486,83.425,533.480,92
01.12.20203.491,213.527,453.481,243.500,59
02.12.20203.516,293.516,473.473,23.485,08
03.12.20203.512,393.520,243.480,933.491,38
06.12.20203.490,313.4943.457,723.458,36
07.12.20203.465,353.520,433.460,523.512,12
08.12.20203.516,953.573,783.489,153.489,15
09.12.20203.502,973.534,513.469,83.495,41
10.12.20203.500,313.520,543.467,673.512,7
13.12.20203.518,963.5703.518,963.546,51
14.12.20203.548,893.567,243.517,683.557,69
15.12.20203.570,73.594,493.499,993.525,5
16.12.20203.541,413.551,063.482,023.482,02
17.12.20203.487,173.501,213.469,023.486,9
20.12.20203.488,553.492,553.401,233.417,98
21.12.20203.427,513.471,513.416,673.456,74
22.12.20203.457,633.508,783.457,633.504,4
23.12.20203.497,623.513,893.460,593.500,21
24.12.20203.506,363.536,063.476,243.492,09
27.12.20203.506,663.584,263.506,663.577,8
28.12.20203.595,563.650,753.572,343.625,93
29.12.20203.645,163.660,23.609,553.630,14
30.12.20203.633,213.663,843.598,513.654,73