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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15.546,0716
KAPANIŞ 15.529,8359

En Düşük

DÜŞÜK 12.296,01

En Yüksek

YÜKSEK 18.463,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202515.089,4415.294,215.089,4415.286,7
02.01.202515.305,0315.356,8115.180,0715.283,97
05.01.202515.312,4915.461,5615.312,4915.403,98
06.01.202515.424,8615.478,315.283,1415.283,14
07.01.202515.297,7615.442,3915.274,5415.275,73
08.01.202515.303,0515.534,8415.247,6515.522,03
09.01.202515.552,7915.598,1515.438,9815.488,39
12.01.202515.51315.557,3115.258,9615.268,22
13.01.202515.343,2615.371,4414.925,914.942,75
14.01.202514.992,4315.013,7614.64214.722,87
15.01.202514.920,1315.046,3914.774,0815.041,3
16.01.202515.042,1815.112,2514.997,3815.096,02
19.01.202515.131,6615.552,8315.125,2915.444,83
20.01.202515.432,1815.481,115.282,0815.303,37
21.01.202515.327,1615.407,6115.216,6815.395,48
22.01.202515.436,315.541,8115.338,7215.361,13
23.01.202515.410,6815.452,715.292,8515.403,58
26.01.202515.369,315.369,315.059,9115.059,91
27.01.202515.089,615.289,514.994,7215.279,22
28.01.202515.300,815.354,2115.155,9715.155,97
29.01.202515.170,1515.464,0915.170,1515.230,98
30.01.202515.280,7515.405,815.217,5515.377,18
02.02.202515.272,8515.364,2415.184,8615.335,47
03.02.202515.361,5815.361,5815.156,7115.168,57
04.02.202515.244,6915.244,6914.586,7314.712,74
05.02.202514.796,7514.893,4314.701,4214.819,75
06.02.202514.848,8614.963,7214.779,0614.909,02
09.02.202514.921,415.041,8714.629,1914.664,14
10.02.202514.652,2414.674,3214.353,7114.382,1
11.02.202514.403,9614.469,3814.195,4614.195,46
12.02.202514.200,614.486,7214.200,614.427,6
13.02.202514.499,7114.561,8114.423,8514.509,24
16.02.202514.491,7714.622,4814.491,2514.582,68
17.02.202514.589,4814.618,0314.303,4514.476,1
18.02.202514.449,5714.585,6214.193,5614.256,49
19.02.202514.263,8714.352,514.179,6814.261,36
20.02.202514.288,5514.544,2814.073,1614.197,49
23.02.202514.324,2814.438,0214.240,3614.280,71
24.02.202514.282,6314.317,5313.979,2113.996,35
25.02.202514.025,9814.159,4113.796,7614.092,71
26.02.202514.111,5414.180,9314.029,2114.107,54
27.02.202514.104,1114.169,9413.952,3613.978,89
02.03.202514.071,9314.226,4114.071,9314.095,44
03.03.202514.089,3414.136,1113.915,8213.994,91
04.03.202514.059,3514.318,7314.059,3514.318,73
05.03.202514.399,414.862,6414.399,414.849,25
06.03.202514.916,3715.164,8514.824,1515.123,25
09.03.202515.203,6515.268,4614.967,5815.031,93
10.03.202515.016,5915.383,1614.908,2615.347,32
11.03.202515.393,1515.486,115.289,7315.377,1
12.03.202515.456,4115.549,615.414,1815.525,64
13.03.202515.566,1715.712,7715.513,6515.667,18
16.03.202515.728,915.728,915.545,6915.626,84
17.03.202515.569,8915.676,615.341,3515.566,52
18.03.202514.520,5414.815,9714.036,8914.063,07
19.03.202513.946,6414.402,7913.644,5613.886,81
20.03.202513.847,0613.847,0612.798,3712.904,45
23.03.202512.970,5613.318,7412.296,0112.942,15
24.03.202513.097,713.553,2513.000,7913.518,1
25.03.202513.352,2213.510,1713.273,3713.403,11
26.03.202513.523,1313.690,1913.440,0113.448,14
27.03.202513.469,8213.740,9813.276,9913.713,54
01.04.202513.709,5113.877,4713.634,9513.775,5
02.04.202513.368,413.727,3613.368,413.523,57
03.04.202513.596,8913.637,8913.379,4113.390,81
06.04.202513.09313.633,4912.904,9813.482,02
07.04.202513.686,7913.750,3113.622,3113.702,16
08.04.202513.587,8513.745,3913.472,8913.499,81
09.04.202513.858,3213.872,1713.516,4713.516,47
10.04.202513.529,1213.537,4813.396,2813.491,65
13.04.202513.555,5813.738,3913.547,113.634,85
14.04.202513.706,1513.760,4713.452,4713.491,17
15.04.202513.479,2213.479,2212.972,212.972,2
16.04.202512.993,2913.681,1512.993,2913.632,06
17.04.202513.903,914.101,1713.794,9213.952,98
20.04.202514.228,6114.655,114.228,6114.548,79
21.04.202514.727,6914.966,3614.288,4514.313,85
23.04.202514.361,1215.098,1314.295,3414.987,76
24.04.202515.077,7615.288,7314.975,415.149,87
27.04.202515.189,5715.216,6114.782,3314.782,33
28.04.202514.843,8115.003,8414.794,6114.870,38
29.04.202514.831,6714.938,4814.556,914.624,84
01.05.202514.805,6714.835,2714.669,3514.725,68
04.05.202514.812,7115.176,8714.812,7115.083,91
05.05.202515.173,5615.370,6315.173,5615.287,55
06.05.202515.317,0915.342,5114.883,714.903,58
07.05.202514.972,7815.073,2114.807,9214.997,55
08.05.202514.975,5315.007,9314.775,0914.868,78
11.05.202514.976,9415.303,1814.940,9215.287,68
12.05.202515.208,1615.673,215.141,5315.341,03
13.05.202515.376,115.473,6515.237,2515.237,25
14.05.202515.286,4815.429,1115.090,9615.128,83
15.05.202515.179,2915.353,2615.102,3915.344,83
19.05.202515.357,9515.364,8314.825,7814.825,78
20.05.202514.808,614.817,6614.578,0614.578,06
21.05.202514.636,9314.729,1514.523,7814.621,48
22.05.202514.608,5314.652,8614.289,8314.289,83
25.05.202514.378,4214.401,3514.197,5914.198,16
26.05.202514.233,1814.241,5413.828,8213.918,36
27.05.202513.893,1913.915,5313.583,2613.584,92
28.05.202513.672,1413.769,8313.494,7813.494,78
29.05.202513.518,6413.639,2813.434,113.436,58
01.06.202513.468,3313.468,3313.199,7813.199,78
02.06.202513.348,4813.659,0113.348,4813.629,46
03.06.202513.601,5313.739,3113.578,8713.739,31
04.06.202513.728,2913.791,313.657,4213.714,05
09.06.202513.810,7113.891,3313.758,7213.784,67
10.06.202513.803,7414.128,2413.782,5414.024,05
11.06.202513.879,3514.021,9213.694,1513.726,12
12.06.202513.039,0313.368,8412.903,9713.368,84
15.06.202513.335,9313.503,8813.155,1313.396,32
16.06.202513.546,7613.585,4613.285,5613.285,56
17.06.202513.223,9713.242,212.938,3212.945,49
18.06.202512.990,4413.087,6712.831,1312.831,13
19.06.202512.940,7813.059,212.908,1712.930,11
22.06.202512.823,9912.900,2612.703,7412.808,95
23.06.202513.197,3313.298,2813.021,413.258,29
24.06.202513.416,7913.484,1113.304,6413.392,93
25.06.202513.408,413.503,4513.348,3113.374,24
26.06.202513.390,8913.418,9113.135,9113.290,69
29.06.202513.343,3513.882,2813.343,3513.860,9
30.06.202513.860,8214.228,4813.790,8114.200,03
01.07.202514.398,3814.505,4814.160,7914.311,95
02.07.202514.412,7914.607,5314.320,2514.556,6
03.07.202514.589,5414.631,0914.453,414.598,07
06.07.202514.416,3914.432,1414.217,3414.287,34
07.07.202514.332,8914.427,1814.122,0614.193,98
08.07.202514.222,2114.427,9614.191,414.389,97
09.07.202514.509,0614.617,4214.489,6614.538,58
10.07.202514.607,414.665,9514.451,3314.512,72
13.07.202514.501,514.623,2214.449,7214.452,69
15.07.202514.460,614.620,1714.117,2214.221,9
16.07.202514.329,9814.530,8114.255,0614.487,28
17.07.202514.501,6714.685,3214.350,1314.613,16
20.07.202514.641,3814.888,4214.641,3814.825,06
21.07.202514.866,2914.917,7814.760,0514.782,75
22.07.202514.825,6414.935,8214.825,6414.852,92
23.07.202514.928,1315.384,714.928,1315.350,5
24.07.202515.451,4115.454,8115.231,0515.231,05
27.07.202515.340,3515.418,0615.205,3715.209,68
28.07.202515.292,3815.432,3815.092,8515.094,05
29.07.202515.108,5515.584,0215.080,0115.455,92
30.07.202515.469,7615.802,0915.452,7815.735,37
31.07.202515.720,5415.843,1215.635,3915.762,59
03.08.202515.845,2916.080,5115.845,2916.080,51
04.08.202516.124,9716.237,5315.977,0816.101,25
05.08.202516.151,5516.176,1816.014,6116.070,32
06.08.202516.104,1116.424,6416.104,1116.285,77
07.08.202516.320,5816.338,5516.162,8616.254,69
10.08.202516.314,8916.567,0216.291,0116.402,12
11.08.202516.459,5916.493,5516.252,3716.313,11
12.08.202516.338,7716.366,1416.187,1216.290,96
13.08.202516.302,5516.389,0816.213,6516.213,72
14.08.202516.252,3416.525,2416.224,916.453,73
17.08.202516.480,9716.633,616.395,216.629,81
18.08.202516.689,2316.732,416.42216.463,9
19.08.202516.461,0316.944,4616.456,8316.919,74
20.08.202516.988,0417.294,1316.957,3817.233,18
21.08.202517.261,7417.311,1717.107,4417.136,82
24.08.202517.292,9917.690,7517.213,1517.617,82
25.08.202517.610,8217.733,717.470,8917.499,05
26.08.202517.571,1217.605,7916.985,6116.997,94
27.08.202517.017,5817.489,0317.017,5817.391,75
28.08.202517.437,317.438,117.150,6717.181,44
31.08.202517.217,1217.272,416.972,2617.242,37
01.09.202517.280,3817.352,3216.114,3316.516,06
02.09.202516.522,0716.522,0716.094,5616.376,14
03.09.202516.463,416.695,6616.463,416.557,88
04.09.202516.638,1516.646,9216.287,6316.297,35
07.09.202516.060,5416.180,3215.855,4315.906,98
08.09.202516.176,2316.495,9616.126,816.281,24
09.09.202516.358,8616.615,3416.274,6316.296,9
10.09.202516.308,9916.544,7516.04416.044
11.09.202516.036,3616.131,5915.855,1216.008,96
14.09.202515.978,2817.096,9415.841,2517.095
15.09.202517.154,9417.550,3417.093,0817.529,42
16.09.202517.501,6917.745,717.353,8217.356,36
17.09.202517.464,817.622,7717.246,5417.294,54
18.09.202517.374,2817.548,2217.192,2917.548,22
21.09.202517.931,9818.010,6317.693,317.809,01
22.09.202517.630,6917.643,8517.312,4417.367,31
23.09.202517.415,7217.521,1217.168,2417.403,23
24.09.202517.470,1917.530,8917.267,2417.530,37
25.09.202517.487,7417.522,6217.082,8317.134,26
28.09.202517.109,9717.268,8916.831,0116.831,01
29.09.202516.885,7117.064,3416.812,3217.014,14
30.09.202517.054,8717.415,4616.805,4817.372,11
01.10.202517.406,7117.485,5217.246,3917.260,79
02.10.202517.327,917.452,4117.144,5217.144,52
05.10.202517.255,717.544,7317.247,9317.292,01
06.10.202517.309,8517.658,6917.177,0817.615,36
07.10.202517.616,6917.896,7917.599,5117.665,06
08.10.202517.788,1417.827,2217.287,7817.446,09
09.10.202517.422,2317.515,817.211,6917.482,09
12.10.202517.188,3317.26616.773,316.861,56
13.10.202516.857,0516.937,716.451,4816.451,48
14.10.202516.547,1716.983,716.547,1716.983,7
15.10.202516.915,2217.160,5716.873,6417.069,5
16.10.202517.116,8117.229,616.512,0617.002,17
19.10.202517.099,2617.161,1316.681,1416.808,82
20.10.202516.955,3117.028,8216.827,2416.847,7
21.10.202516.935,417.174,9616.923,2117.101
22.10.202517.195,3517.592,317.128,5917.488,13
23.10.202517.519,3518.082,9117.488,3317.838,02
26.10.202517.839,3817.845,7517.346,3117.481,06
27.10.202517.533,3917.555,9717.369,1217.448,78
29.10.202517.468,917.918,5917.468,917.788,81
30.10.202517.900,1918.088,8617.772,1718.034,92
02.11.202518.150,5118.463,7718.119,1818.373,9
03.11.202518.186,1718.186,1717.621,0217.652,38
04.11.202517.729,7717.729,7717.265,3317.439,64
05.11.202517.542,6817.585,217.387,5917.419,45
06.11.202517.457,6417.474,7316.936,1716.967,99
09.11.202516.990,6417.063,5816.780,3316.780,33
10.11.202516.716,6716.746,3816.140,5516.381,11
11.11.202516.43816.514,1916.245,5616.303,87
12.11.202516.279,3216.619,8416.279,3216.438,17
13.11.202516.429,6316.513,0916.214,2316.270,74
16.11.202516.351,4916.600,7216.333,3116.399,56
17.11.202516.371,9816.576,2416.328,2116.442,25
18.11.202516.553,3716.679,4216.286,9416.288,82
19.11.202516.348,3916.499,0216.231,3116.347,33
20.11.202516.309,8316.329,2116.211,0316.289,97
23.11.202516.268,216.443,1516.214,4716.380,67
24.11.202516.384,0516.449,5716.100,7616.100,76
25.11.202516.098,4316.208,8816.058,4616.106,37
26.11.202516.179,216.263,2416.122,1416.150,19
27.11.202516.174,4916.249,1716.106,0816.115,91
30.11.202516.079,7816.423,8915.991,5916.420,91
01.12.202516.464,0216.711,5416.440,7816.629,32
02.12.202516.672,1416.750,9216.511,8616.511,86
03.12.202516.562,2816.664,6316.485,0316.508,5
04.12.202516.442,9616.769,1216.442,9616.744,95
07.12.202516.811,6517.187,316.811,6517.106,45
08.12.202517.201,7817.201,7816.798,916.839,51
09.12.202516.904,217.088,4716.841,2316.900,63
10.12.202517.018,5117.087,2416.924,7117.012,01
11.12.202517.068,6717.316,0217.068,6717.316,02
14.12.202517.278,9417.486,2417.133,9517.486,24
15.12.202517.524,6417.694,1217.487,8217.645,24
16.12.202517.677,8717.770,6217.583,6517.704,41
17.12.202517.69617.712,5217.560,4417.622,27
18.12.202517.629,3417.680,0417.520,8917.648,66
21.12.202517.736,4317.911,6117.658,0717.759,99
22.12.202517.785,9417.832,9717.659,6417.672,35
23.12.202517.666,7717.845,2417.640,6117.773,99
24.12.202517.824,9217.877,9617.682,7217.837,23
25.12.202517.877,1418.171,6817.802,8318.084,52
28.12.202518.165,0918.305,0317.966,0617.978,97
29.12.202517.966,9218.263,7117.921,2418.249,8
30.12.202518.316,6418.400,5618.261,4418.316,14