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
16:13:00
23858.69 ₺
-134.08 (%-0.56)
Önceki Kapanış: 23992.77·
Volatilite: 1.39
Düşük₺23640.64
Yüksek₺23975.15
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.79%
Önceki aya göre (MoM)
-1.23%
Yılbaşından bugüne (YTD)
+30.26%
Önceki yıla göre (YoY)
+84.30%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSBUR: BIST BURSA Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17.160,467
KAPANIŞ 17.122,5556

En Düşük

DÜŞÜK 13.638,66

En Yüksek

YÜKSEK 21.372,88
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202414.497,5114.945,3614.497,5114.923,71
02.01.202414.914,3614.914,3614.546,6914.555,56
03.01.202414.549,9314.863,9514.497,2214.863,95
04.01.202414.96415.159,3414.925,8215.131,69
07.01.202415.228,8415.378,815.131,8315.155,29
08.01.202415.199,8615.223,5914.809,0714.863,22
09.01.202414.860,7315.05014.815,8214.968,82
10.01.202415.023,9215.304,2815.007,1615.253,95
11.01.202415.165,7515.460,714.979,3215.341,76
14.01.202415.352,3515.698,9115.346,2815.624,81
15.01.202415.663,7515.672,3915.538,6315.603,32
16.01.202415.524,0715.664,6115.430,1815.433,51
17.01.202415.544,3315.654,115.526,3115.544,17
18.01.202415.570,6215.586,2615.375,2815.473,41
21.01.202415.458,3315.765,6915.402,2515.711,91
22.01.202415.854,3916.033,9315.721,7215.786,46
23.01.202415.815,6515.980,2915.719,0815.882,51
24.01.202415.956,1216.161,1515.956,1216.137,29
25.01.202416.167,8716.429,7716.152,3316.403,24
28.01.202416.479,3116.579,1716.434,3516.443,87
29.01.202416.525,0416.683,3816.413,5216.603,32
30.01.202416.632,116.844,5716.609,2916.683,9
31.01.202416.757,4717.10816.749,4217.004,14
01.02.202417.075,3117.239,3816.959,1917.030,32
04.02.202417.046,617.276,217.028,7117.147,19
05.02.202417.314,7117.524,2317.232,2317.430,46
06.02.202417.503,8617.508,0617.276,1517.374,4
07.02.202417.403,617.692,7517.388,2817.588,8
08.02.202417.636,3517.703,5217.438,8717.640,42
11.02.202417.773,618.021,7517.768,5717.954,92
12.02.202418.027,218.027,217.635,6217.753,83
13.02.202417.685,9417.700,8617.278,2317.620,88
14.02.202417.717,918.096,8417.717,918.022,92
15.02.202418.085,4518.486,1618.012,2418.464
18.02.202418.770,318.848,0618.210,8218.271,92
19.02.202418.347,8618.584,8118.155,2818.370,35
20.02.202418.460,0718.552,518.288,9818.436,61
21.02.202418.598,4318.733,0918.423,8718.670,55
22.02.202418.716,0118.895,9518.611,4618.877,75
25.02.202419.054,8819.189,518.720,1918.720,19
26.02.202418.800,1918.845,3918.366,3618.444,59
27.02.202418.583,6818.717,3418.304,9518.384,79
28.02.202418.447,318.778,9318.225,3218.659,02
29.02.202418.702,0518.722,4218.402,5818.453,45
03.03.202418.509,1918.510,4217.806,1817.806,18
04.03.202417.826,6618.418,3217.826,6618.111,84
05.03.202418.139,7518.349,6717.915,0117.969,36
06.03.202418.050,6718.437,618.020,8218.373,37
07.03.202418.448,5518.593,8218.203,6918.338,49
10.03.202418.641,5118.729,4818.379,1518.379,15
11.03.202418.441,318.459,2917.948,5718.124,87
12.03.202418.189,0118.462,6717.953,418.269,81
13.03.202418.341,3218.475,3118.151,6818.260,55
14.03.202418.282,818.325,9117.973,8417.973,84
17.03.202418.071,1418.186,1717.934,5717.952,03
18.03.202417.927,0918.250,617.791,2918.230,03
19.03.202418.246,4718.473,6718.165,0118.378,45
20.03.202418.507,0818.669,6418.184,8418.345,69
21.03.202418.399,2318.534,9218.060,5818.071,68
24.03.202418.130,3318.500,1918.054,1218.073,86
25.03.202418.320,0218.320,0217.468,9917.553,01
26.03.202417.575,7117.804,6817.377,7417.586,64
27.03.202417.642,1218.002,5617.642,1217.933,65
28.03.202417.981,6618.339,0117.974,4818.285,36
31.03.202418.397,2818.543,8317.922,5218.514,89
01.04.202418.549,9118.690,2617.825,4117.911,84
02.04.202417.871,8517.897,7717.515,0717.515,07
03.04.202416.889,3617.103,616.697,9216.770,74
04.04.202416.886,0817.816,0216.886,0817.792,67
07.04.202417.846,318.206,417.801,4918.142,52
08.04.202418.203,818.251,7218.048,718.196,96
14.04.202418.072,7818.385,8517.765,5718.204,35
15.04.202418.121,2518.144,5217.674,0417.850,14
16.04.202417.953,6618.225,5817.697,5117.757,59
17.04.202417.854,8518.018,3817.788,1517.916,93
18.04.202417.86218.292,9917.819,0118.202,87
21.04.202418.419,5818.752,3918.419,5818.523,89
23.04.202418.712,918.904,0218.585,5118.887,06
24.04.202418.872,119.302,5218.840,3819.136,26
25.04.202419.214,8819.399,7319.122,0719.246,33
28.04.202419.386,119.455,8619.181,1819.411,84
29.04.202419.452,1419.770,5319.427,0819.566,43
01.05.202419.654,6319.946,5419.654,6319.800,36
02.05.202419.794,0119.844,0119.326,719.381,34
05.05.202419.460,5719.637,8619.329,0819.372,77
06.05.202419.369,8819.561,8119.132,0119.479,63
07.05.202419.414,1619.488,5719.298,8119.421,73
08.05.202419.460,3619.514,0419.224,3319.351,5
09.05.202419.365,1819.454,0119.244,5819.244,58
12.05.202419.281,2119.281,2118.87218.872
13.05.202418.860,7819.210,0418.822,2819.010,92
14.05.202419.001,6819.256,3218.952,9819.030,38
15.05.202419.119,0119.678,5419.118,2919.678,54
16.05.202419.685,8920.069,0519.598,9520.069,05
19.05.202420.047,7820.152,1819.945,9120.096,46
20.05.202420.170,3120.469,5720.004,1520.006,2
21.05.202420.043,9520.544,9720.035,2820.492,21
22.05.202420.432,2320.715,3620.269,220.387,04
23.05.202420.372,6920.402,5419.998,720.008,62
26.05.202419.847,920.109,6419.804,319.888,18
27.05.202419.886,7520.352,419.859,220.260,77
28.05.202420.278,5420.373,4920.015,4120.015,41
29.05.202420.039,6620.082,5919.650,6319.813,53
30.05.202419.853,4320.201,3419.455,3719.455,37
02.06.202419.532,6319.572,3319.049,819.335,15
03.06.202419.242,319.466,9819.101,0819.101,08
04.06.202419.125,6519.309,9718.944,7219.114,46
05.06.202419.127,8219.242,2419.003,3519.057,64
06.06.202419.105,9919.151,6218.628,9318.662,27
09.06.202418.764,4518.797,6618.511,3818.523,81
10.06.202418.524,4218.681,7518.446,2218.460,18
11.06.202418.494,3618.838,1318.471,0618.578,81
12.06.202418.801,619.146,7218.801,619.029,03
13.06.202419.243,8419.835,8719.220,4919.791,17
19.06.202420.004,8820.223,6419.892,3420.223,64
20.06.202420.251,9620.499,0420.160,8120.296,47
23.06.202420.372,7821.048,2820.372,7820.886,08
24.06.202421.087,6321.372,8820.992,6120.997,06
25.06.202421.134,5521.283,7820.716,8820.716,88
26.06.202420.718,6221.235,4220.514,5621.168,59
27.06.202421.158,9221.194,2420.819,7920.889,48
30.06.202420.862,6920.967,9820.118,620.321,18
01.07.202420.326,8120.470,7220.071,4420.442,61
02.07.202420.539,4220.668,4820.129,1820.359,67
03.07.202420.428,9521.021,2320.428,9520.955,73
04.07.202420.922,5921.053,5620.464,0420.481,8
07.07.202420.591,9520.697,8420.099,2620.135,38
08.07.202420.161,5320.235,8419.981,2920.084,49
09.07.202420.112,1320.226,4119.934,819.998,91
10.07.202420.162,8820.292,5220.074,2820.163,85
11.07.202420.229,1120.270,5920.046,4920.166,94
15.07.202420.284,5820.380,1819.870,4219.952,27
16.07.202419.976,3519.976,3519.635,9319.676,41
17.07.202419.772,1119.999,5919.753,6619.836,24
18.07.202419.847,5219.887,3819.540,6219.740,22
21.07.202419.891,8720.235,4119.884,219.979,45
22.07.202419.996,5520.191,5219.872,820.070,15
23.07.202420.078,7720.134,9919.677,6219.683,9
24.07.202419.72519.72519.313,4919.313,49
25.07.202419.330,6719.472,0719.217,8919.235,77
28.07.202419.176,0419.234,1518.772,7418.772,74
29.07.202418.838,9418.953,3918.755,718.894,7
30.07.202418.831,2418.87818.636,118.768,75
31.07.202418.896,7318.965,3118.800,5418.832,43
01.08.202418.470,2118.576,7318.130,8218.169,38
04.08.202417.025,7417.204,916.580,6516.685,35
05.08.202417.057,8517.184,9416.681,5616.730,66
06.08.202416.818,8916.908,5516.610,8616.816,95
07.08.202416.812,6517.397,3816.812,6517.346,39
08.08.202417.440,3417.519,8616.914,1216.914,12
11.08.202417.054,1917.32416.502,7316.526,3
12.08.202416.542,0216.868,1316.434,0816.868,13
13.08.202416.922,6117.025,0416.814,616.917,31
14.08.202417.002,9717.349,3316.770,5617.325,7
15.08.202417.434,4517.454,1417.145,5517.181,17
18.08.202417.261,717.726,1317.122,1617.726,13
19.08.202417.809,8317.842,7717.506,817.589,17
20.08.202417.634,5217.838,9917.357,4817.402,4
21.08.202417.528,1717.581,517.261,0117.340,99
22.08.202417.385,2917.385,2916.949,6816.949,68
25.08.202417.037,4517.087,4116.436,8816.445,13
26.08.202416.460,7816.788,0216.408,3116.755,14
27.08.202416.788,0816.869,2316.673,1516.683,46
28.08.202416.693,2716.984,6516.518,5316.984,65
01.09.202417.000,4217.210,0316.957,9417.118,88
02.09.202417.222,6417.365,116.714,6616.714,66
03.09.202416.613,416.709,1116.464,6316.597,48
04.09.202416.691,216.930,0816.578,0916.641,69
05.09.202416.713,6516.751,5516.396,4816.439,02
08.09.202416.495,1816.529,6416.284,2116.284,21
09.09.202416.403,6416.452,4216.018,9916.039,63
10.09.202416.014,9116.075,7615.458,0815.458,08
11.09.202415.840,4615.840,4615.473,6515.817,24
12.09.202415.827,3316.186,5315.794,6516.186,53
15.09.202416.221,2316.370,2116.079,2216.098,35
16.09.202416.165,5716.402,7616.127,5216.242,81
17.09.202416.258,416.271,8816.036,5516.108,97
18.09.202416.259,0816.318,616.163,0916.271,24
19.09.202416.229,3516.235,5415.930,8715.993,44
22.09.202416.041,4516.042,5715.807,0515.844,56
23.09.202415.825,5415.970,515.727,1715.844,65
24.09.202415.897,4116.066,2515.725,9315.734,52
25.09.202415.78115.915,6215.711,4815.751,11
26.09.202415.758,7415.758,7415.618,5815.739,09
29.09.202415.676,2215.717,0215.377,7415.453,6
30.09.202415.384,5815.384,5814.664,3114.780,73
01.10.202414.712,0914.80914.308,8714.308,87
02.10.202414.307,4514.526,2414.137,7214.163
03.10.202414.222,2414.271,2213.956,1214.260,34
06.10.202414.348,8114.519,914.208,6614.228,19
07.10.202414.254,6514.318,9413.932,2913.987,73
08.10.202414.083,414.292,1313.988,8414.253,97
09.10.202414.278,1114.461,3514.204,5714.204,57
10.10.202414.200,2314.309,6813.952,8313.998,17
13.10.202414.028,4814.028,4813.638,6613.719,22
14.10.202413.737,4914.110,4113.737,4914.089,11
15.10.202414.107,8614.260,7813.999,3614.244,31
16.10.202414.254,0814.460,0114.213,6814.444,6
17.10.202414.528,7914.709,0914.370,2814.471,24
20.10.202414.553,8514.641,2914.316,6814.350,35
21.10.202414.439,2614.606,1814.239,8814.531,63
22.10.202414.554,2914.594,6114.24414.351,81
23.10.202414.449,9914.797,0114.449,9914.787,28
24.10.202414.453,6414.510,414.305,814.441,67
27.10.202414.512,4614.652,8614.469,7614.633,05
29.10.202414.634,7714.831,4914.614,7514.752,36
30.10.202414.698,814.753,9214.419,2114.450,66
31.10.202414.484,0714.532,414.308,814.366,7
03.11.202414.336,1714.336,1713.894,2413.971,76
04.11.202414.228,3814.278,0514.003,0414.153,96
05.11.202414.175,1614.383,9714.128,914.298,63
06.11.202414.334,4714.377,2314.058,7414.179,24
07.11.202414.179,214.577,0614.179,214.539,89
10.11.202414.607,0214.771,114.607,0214.705,67
11.11.202414.562,8414.567,1714.386,0414.466,75
12.11.202414.436,2414.570,4114.304,1214.410,52
13.11.202414.506,7814.640,0714.496,5314.580
14.11.202414.604,4414.717,0714.556,9614.574,95
17.11.202414.670,7514.736,5214.541,7114.660,85
18.11.202414.700,2114.823,4314.351,1714.434,88
19.11.202414.454,3914.569,6814.053,1714.053,17
20.11.202414.143,9614.566,914.138,4814.566,9
21.11.202414.632,3914.936,8314.605,3314.921,03
24.11.202415.008,0215.077,8714.916,3914.931,62
25.11.202414.946,4614.989,3414.767,0114.867,67
26.11.202414.965,8615.047,514.77214.772
27.11.202414.786,2214.865,2714.667,0514.680,73
28.11.202414.717,2314.724,4614.520,8214.692
01.12.202414.622,7314.772,1514.558,8214.756,47
02.12.202414.770,6514.813,7414.696,4414.747,82
03.12.202414.756,415.349,6414.743,515.119,86
04.12.202415.199,5515.206,8814.922,6815.050,82
05.12.202415.144,0215.152,2915.037,8815.095,8
08.12.202415.186,315.346,5115.134,4815.320,11
09.12.202415.350,0115.360,914.961,1714.961,17
10.12.202415.013,2215.097,214.832,3314.832,33
11.12.202414.899,6815.021,2214.879,1614.929,21
12.12.202414.932,7115.092,4314.835,6115.087,83
15.12.202415.141,4215.227,6314.961,8614.961,86
16.12.202414.957,0314.959,4914.666,1814.725,01
17.12.202414.734,7714.883,0214.552,414.568,49
18.12.202414.487,0714.563,7514.349,4814.349,48
19.12.202414.419,8914.579,2714.326,7814.360,47
22.12.202414.419,6814.510,3314.304,3214.325,36
23.12.202414.351,6214.560,2414.351,6214.550,49
24.12.202414.684,3114.847,5714.619,7414.761,47
25.12.202414.826,3914.984,6514.738,2214.915,38
26.12.202414.959,1215.139,3914.911,8915.115,01
29.12.202415.159,3115.233,8914.888,4614.930,06
30.12.202414.944,0115.090,514.908,6315.041,76