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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14.501,2597
KAPANIŞ 14.451,6927

En Düşük

DÜŞÜK 9.590,25

En Yüksek

YÜKSEK 20.212,52
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202312.784,2413.069,7212.784,2413.025,32
02.01.202313.105,0213.126,1912.722,2712.802,67
03.01.202312.837,5612.881,7112.449,3812.538,22
04.01.202312.662,1312.723,5711.771,1111.771,11
05.01.202311.751,7212.315,511.392,3512.199,61
08.01.202312.348,7512.409,0711.583,4411.700,23
09.01.202311.661,6911.661,6911.099,0511.220,39
10.01.202311.227,9411.368,0310.347,3510.347,35
11.01.202310.592,3210.877,2810.053,9410.819,73
12.01.202310.793,2111.064,1410.679,1110.908,43
15.01.202311.049,5311.439,410.927,2111.424,4
16.01.202311.428,6911.787,1311.368,1511.787,13
17.01.202311.824,6311.952,6711.653,9811.863,61
18.01.202311.848,8212.133,1511.773,4112.007,65
19.01.202311.974,9612.077,0211.858,9912.064,43
22.01.202312.143,4312.158,4711.584,5811.694,24
23.01.202311.687,3611.730,7411.275,3311.520,81
24.01.202311.571,4111.619,5910.884,4911.229,71
25.01.202311.233,5611.447,5311.016,4111.289,84
26.01.202311.214,1211.346,5910.864,9111.232,83
29.01.202311.259,1511.402,7111.139,0611.141,99
30.01.202311.047,8511.125,0110.751,7210.849,8
31.01.202310.859,1610.901,6110.121,8310.121,83
01.02.202310.170,9710.390,59.590,2510.235,61
02.02.202310.184,8410.678,4610.052,5110.678,35
05.02.202310.475,2110.721,410.092,8910.691,29
06.02.202310.585,3410.585,349.674,929.786,14
14.02.20239.994,4610.745,839.994,4610.742,98
15.02.202311.212,8911.456,9610.403,2910.740,13
16.02.202310.619,7610.933,2410.497,0410.933,24
19.02.202310.873,6111.192,4910.816,7611.129,04
20.02.202311.204,211.477,6911.127,4511.251,71
21.02.202311.391,5611.428,7110.943,7710.981,5
22.02.202310.887,111.142,6710.838,7511.134,87
23.02.202311.093,5811.281,5811.028,4511.072,18
26.02.202311.068,9311.262,9810.900,2811.256,19
27.02.202311.293,5711.484,4411.151,0911.471,33
28.02.202311.529,9711.913,6511.46111.818,6
01.03.202312.384,0512.466,3512.071,7712.116,8
02.03.202312.095,8412.717,712.052,6112.395,13
05.03.202312.500,5112.662,5412.367,2912.391,8
06.03.202312.413,7312.511,8612.208,6912.297,15
07.03.202312.305,512.527,0912.305,512.388,64
08.03.202312.540,4612.928,6412.530,2412.832,57
09.03.202312.815,0612.939,2412.417,4312.417,43
12.03.202312.458,2412.558,3312.231,8212.451,02
13.03.202312.460,6512.511,2912.074,4512.083,21
14.03.202312.112,612.160,7311.601,6111.806,14
15.03.202311.915,9312.102,311.810,9312.010,85
16.03.202312.113,0912.177,811.807,4311.845,11
19.03.202311.984,1412.017,2711.609,7711.611,39
20.03.202311.487,6711.569,0811.221,3811.306,15
21.03.202311.361,8311.583,711.216,0811.567,06
22.03.202311.557,8611.728,5511.509,7811.639,48
23.03.202311.678,1511.868,6411.520,6811.702,71
26.03.202311.783,2711.922,8611.705,1911.842,05
27.03.202311.849,1511.936,0111.474,6111.505,71
28.03.202311.439,0511.493,3311.059,7611.493,33
29.03.202311.556,8611.763,7311.485,0311.563,96
30.03.202311.515,7911.515,7911.249,5211.323,69
02.04.202311.217,7811.284,3610.867,3711.262,15
03.04.202311.260,8311.552,511.191,9811.506,16
04.04.202311.517,1911.843,111.490,8611.671,73
05.04.202311.653,7511.925,7911.653,1311.799,84
06.04.202311.835,5111.876,7411.666,6811.835,95
09.04.202311.941,8712.178,0211.941,8712.106,69
10.04.202312.130,5812.378,0112.120,8112.346,51
11.04.202312.358,9712.579,8412.234,8412.234,84
12.04.202312.292,9512.511,3912.281,5112.452,41
13.04.202312.546,612.618,8512.455,2412.455,24
16.04.202312.545,8612.651,5612.426,4412.477,72
17.04.202312.548,0512.609,7512.389,9612.440,23
18.04.202312.512,212.758,3312.45212.691,86
19.04.202312.636,6412.803,4712.627,5312.735,94
23.04.202312.756,8713.199,8912.756,8712.991,87
24.04.202313.019,6313.019,6312.298,7912.420,3
25.04.202312.423,0412.456,5411.998,9812.165,83
26.04.202312.099,4912.271,5412.006,0112.118,47
27.04.202311.869,1511.974,2611.240,0511.371,94
01.05.202311.387,1311.468,6810.906,3810.906,38
02.05.202310.981,5411.007,910.309,8410.802,49
03.05.202310.735,2811.147,9310.685,5610.797,14
04.05.202310.816,0610.817,3610.396,6610.416,13
07.05.202310.454,5110.670,3410.270,7110.655,44
08.05.202310.632,4710.77710.503,8210.518,3
09.05.202310.619,3310.668,6810.365,7610.365,76
10.05.202310.338,9411.176,3310.338,9411.116,31
11.05.202311.253,8511.380,7510.918,8110.940,59
14.05.202310.298,8610.939,810.241,4310.416,35
15.05.202310.435,7911.071,8910.435,7911.071,89
16.05.202311.065,9611.543,6910.998,2711.543,69
17.05.202311.610,311.725,811.197,211.307,71
21.05.202311.376,2411.412,910.763,6910.908,8
22.05.202310.942,7311.107,4410.873,9710.975,7
23.05.202310.990,3511.187,1610.957,9911.000,18
24.05.202311.031,9511.070,6910.780,2510.796,26
25.05.202310.834,1111.196,7310.789,2211.117,44
28.05.202311.321,9511.597,0311.154,611.571,72
29.05.202311.733,3112.145,1611.650,112.104,15
30.05.202312.176,5212.485,8212.027,4412.349,46
31.05.202312.345,3312.393,0312.162,6112.214,97
01.06.202312.420,1312.475,6912.15012.244,94
04.06.202312.420,1412.728,1212.343,1412.672,27
05.06.202312.697,3212.838,8712.485,9512.683,73
06.06.202312.857,9313.150,2612.857,9312.984,19
07.06.202312.983,9813.324,212.975,3313.324,2
08.06.202313.420,2313.442,6513.143,0313.350
11.06.202313.470,7813.582,1313.211,8713.215,71
12.06.202313.243,7513.279,4712.692,812.901,04
13.06.202312.923,7313.071,3912.612,2112.612,37
14.06.202312.69812.973,3512.69812.954,18
15.06.202312.984,0413.178,1612.852,6412.921,69
18.06.202312.963,4212.973,2812.305,1712.311,38
19.06.202312.303,7912.388,3212.103,3512.249,14
20.06.202312.348,6112.520,0812.124,9512.167,72
21.06.202312.178,112.653,2812.027,712.595,54
22.06.202312.774,213.140,3412.774,213.076,53
25.06.202313.136,5613.695,7213.044,0713.626,91
26.06.202313.633,8314.123,3213.535,7814.123,32
02.07.202314.377,5614.596,3914.377,5614.483,5
03.07.202314.526,3314.538,4714.165,2914.173,22
04.07.202314.261,7414.620,5614.061,5814.604,82
05.07.202314.637,2914.998,3314.587,8114.869,73
06.07.202314.890,2215.182,6914.751,314.909,09
09.07.202315.025,5315.134,4714.902,0414.919,34
10.07.202315.091,2715.112,4714.671,0814.958,26
11.07.202314.963,5314.963,5314.574,3614.721,07
12.07.202314.754,4315.063,0614.595,9814.770,44
13.07.202314.831,6115.098,1314.67815.061,32
16.07.202315.156,615.315,3115.077,8315.131,58
17.07.202315.246,2115.332,4414.486,5414.486,54
18.07.202314.482,9115.007,6514.316,8514.992,53
19.07.202315.165,6315.504,9815.008,0415.504,98
20.07.202315.571,4516.014,3615.424,5515.917,2
23.07.202316.016,0416.304,2415.705,1515.902,67
24.07.202315.972,3315.996,7315.193,1315.312,09
25.07.202315.330,1715.767,3515.270,7215.765,73
26.07.202316.119,9616.295,315.945,8416.113,25
27.07.202316.217,3816.614,1816.128,8116.519,06
30.07.202316.905,517.597,5116.867,7217.548,27
31.07.202317.551,0418.081,1417.359,9417.505,2
01.08.202317.546,1117.903,6317.494,3317.656,1
02.08.202317.762,617.904,0617.363,217.500,72
03.08.202317.549,4617.756,7917.322,0317.701,59
06.08.202317.779,4818.011,2417.663,9917.899,15
07.08.202317.960,6217.987,6217.556,7217.624,1
08.08.202317.659,5817.860,5217.451,3617.760,12
09.08.202317.783,8117.829,5516.950,5117.041,9
10.08.202317.040,2117.659,2716.839,6317.653,47
13.08.202317.884,117.927,0117.366,5517.534,05
14.08.202317.595,0517.742,6617.254,6317.500,23
15.08.202317.733,1717.826,8517.513,0917.513,09
16.08.202317.588,4218.025,5617.425,3517.941,7
17.08.202317.908,9717.933,1217.092,9217.238,5
20.08.202317.22317.940,0617.037,217.824,71
21.08.202317.955,918.283,2217.775,5418.132,4
22.08.202318.308,2618.356,4617.642,0417.642,04
23.08.202317.771,6617.978,0416.769,9916.769,99
24.08.202316.860,7917.330,5316.541,8717.289,27
27.08.202317.456,5317.676,4217.393,3717.431,4
28.08.202317.482,9717.497,3617.096,8317.096,83
30.08.202317.213,4317.564,5817.103,9617.564,58
31.08.202317.624,9618.133,9117.466,6218.133,91
03.09.202318.297,4818.431,9317.955,7217.974,5
04.09.202318.022,5118.091,4917.762,1118.030,75
05.09.202318.086,5518.092,917.735,0417.764,01
06.09.202317.837,8218.063,7317.795,2718.014,23
07.09.202318.138,4818.590,7218.022,5118.508,53
10.09.202318.657,5818.910,7918.31718.507,54
11.09.202318.617,4518.848,118.263,6918.699,63
12.09.202318.789,9118.969,8318.275,0318.409,9
13.09.202318.463,6718.552,9617.857,3118.552,96
14.09.202318.582,4718.584,6218.162,7418.176,22
17.09.202318.152,0218.152,0217.369,117.401,84
18.09.202317.430,3217.888,7517.341,9917.840,41
19.09.202317.878,517.884,2217.298,5617.375,79
20.09.202317.298,7317.955,4117.056,1517.882,68
21.09.202317.973,8518.195,8317.743,8717.853,79
24.09.202318.019,2418.686,6817.980,6618.643,39
25.09.202318.796,7618.980,0618.541,0318.706,97
26.09.202318.782,7118.797,5318.415,7318.415,73
27.09.202318.482,0118.570,0518.290,0518.402,31
28.09.202318.474,7719.007,6418.424,2518.901,49
01.10.202319.112,419.343,7719.057,5319.085,68
02.10.202319.391,0319.643,0319.271,6819.466,94
03.10.202319.623,119.998,5519.369,7719.369,77
04.10.202319.535,0119.763,2618.878,2919.496,83
05.10.202319.526,920.137,9319.483,5120.043,96
08.10.202319.604,8719.958,419.128,1219.128,12
09.10.202319.532,8519.985,519.532,8519.869,59
10.10.202320.057,0520.212,5219.635,1419.660,61
11.10.202319.915,8520.086,9618.733,1919.472
12.10.202319.463,9119.529,2219.008,1619.032,72
15.10.202319.332,4419.447,3618.097,5218.126,86
16.10.202318.255,3518.634,6318.044,2718.620,11
17.10.202318.248,4318.476,1717.967,4917.967,49
18.10.202318.006,4418.433,1317.811,8517.923,54
19.10.202317.704,317.704,317.107,2217.253,47
22.10.202317.581,9617.738,5417.207,7317.607,48
23.10.202317.716,618.011,6317.589,5117.939,28
24.10.202318.073,218.276,516.490,5516.490,55
25.10.202316.687,8917.230,316.237,1916.937,38
26.10.202316.977,6717.197,5416.658,4917.095,64
29.10.202317.130,9717.420,2717.060,1217.158,67
30.10.202317.254,1917.417,0416.536,1316.579
31.10.202316.676,5916.776,0816.080,1616.580,3
01.11.202316.721,2217.045,5616.721,2216.944,16
02.11.202316.981,8817.025,6416.685,2817.006,67
05.11.202317.272,6517.558,5617.212,3417.363,98
06.11.202317.422,5317.795,1517.347,317.713,22
07.11.202317.858,2217.859,9817.428,4317.520,34
08.11.202317.363,7217.519,2217.121,4417.415,59
09.11.202317.406,5317.409,9617.093,8617.107,28
12.11.202317.114,1517.114,1516.521,8716.545,73
13.11.202316.633,7316.964,2716.566,2716.899,35
14.11.202317.114,9717.118,2916.569,4216.615,32
15.11.202316.633,0516.769,8716.567,1216.691,08
16.11.202316.737,8616.842,8716.689,816.750,31
19.11.202316.868,6317.155,9916.868,6317.096,56
20.11.202317.171,2217.207,4316.929,5517.055,64
21.11.202317.142,0117.142,0116.848,0416.860,55
22.11.202316.890,7116.969,1116.632,4316.648,84
23.11.202316.664,3216.712,1116.551,6616.590,09
26.11.202316.694,1816.892,1216.625,916.845,79
27.11.202316.903,3417.027,8516.810,1417.027,85
28.11.202317.073,2817.193,9816.907,3816.947,41
29.11.202316.926,3816.953,1616.463,0516.548,93
30.11.202316.706,4216.765,4416.438,8716.570,43
03.12.202316.622,7416.706,1616.420,4516.626,51
04.12.202316.603,2216.603,2216.201,4516.321,47
05.12.202316.329,0816.363,3515.776,0915.776,09
06.12.202315.811,0916.078,8115.660,5716.078,81
07.12.202316.105,1916.186,8915.930,1815.962,32
10.12.202315.987,4816.066,9615.564,0515.600,12
11.12.202315.606,8315.634,3815.472,1415.539,7
12.12.202315.523,1115.523,1115.079,5515.079,55
13.12.202315.218,0315.556,8315.104,5915.470,28
14.12.202315.506,5915.821,6715.467,9515.821,67
17.12.202315.806,3815.806,3815.101,0715.101,07
18.12.202315.091,9115.129,514.875,8715.022,77
19.12.202315.033,2515.149,5614.657,3414.657,34
20.12.202314.676,6214.871,6614.549,9714.871,66
21.12.202314.863,414.921,8214.419,6314.419,63
24.12.202314.391,3814.391,3813.638,2113.695,39
25.12.202313.777,6214.193,7913.530,6313.947
26.12.202313.927,1314.117,1913.866,7213.987,94
27.12.202314.017,5614.340,1814.017,5614.264,96
28.12.202314.306,4714.477,214.191,3214.348,71