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 SURDURULEBILIRLIK 25 logosu
XSD25
BIST SURDURULEBILIRLIK 25
15:50:27
18277.75 ₺
-187.45 (%-1.02)
Önceki Kapanış: 18465.2·
Volatilite: 0.96
Düşük₺18228.87
Yüksek₺18406.11
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.95%
Önceki aya göre (MoM)
+8.62%
Yılbaşından bugüne (YTD)
+25.32%
Önceki yıla göre (YoY)
+51.48%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSD25: BIST SURDURULEBILIRLIK 25 Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13.354,3936
KAPANIŞ 13.337,9843

En Düşük

DÜŞÜK 9.437,38

En Yüksek

YÜKSEK 16.572,42
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20249.720,739.785,099.668,49.759,88
02.01.20249.751,19.751,19.483,669.483,66
03.01.20249.494,589.704,79.437,389.704,7
04.01.20249.721,749.827,299.691,659.827,29
07.01.20249.916,4810.229,829.916,4810.225,51
08.01.202410.280,2310.321,8610.107,7110.157,25
09.01.202410.146,9210.434,9510.115,7110.402,29
10.01.202410.444,610.504,7310.367,7110.462
11.01.202410.39710.748,0910.293,2710.609,95
14.01.202410.613,3510.747,0210.562,4710.681,45
15.01.202410.708,4210.745,910.572,5510.618,12
16.01.202410.567,4710.656,0410.546,6110.605,72
17.01.202410.716,810.741,5710.542,210.542,2
18.01.202410.581,7810.589,1210.408,8310.496,36
21.01.202410.483,2710.587,8710.417,7510.507,05
22.01.202410.637,8910.696,7310.363,9610.415,01
23.01.202410.451,9410.718,3410.412,1310.632,38
24.01.202410.694,2910.782,0410.586,6810.676,86
25.01.202410.698,5810.931,3310.689,4310.917,47
28.01.202410.982,8311.070,0710.977,7411.034,2
29.01.202411.090,5511.092,1510.994,7111.051,47
30.01.202411.054,0611.211,3410.989,8111.089,75
31.01.202411.104,8711.320,3311.104,8711.263,24
01.02.202411.363,5411.462,7211.219,411.287,82
04.02.202411.379,3611.466,0511.336,4511.418,15
05.02.202411.465,6211.564,1511.391,5211.536,35
06.02.202411.590,2611.590,2611.452,4811.473,84
07.02.202411.492,5411.666,7211.492,5411.591,5
08.02.202411.646,4311.737,3411.588,0811.737,34
11.02.202411.836,2411.870,5511.730,3211.861,81
12.02.202411.903,4111.903,4111.576,0711.576,07
13.02.202411.603,4811.707,5111.482,0411.700,78
14.02.202411.742,3911.956,1511.737,5611.890,31
15.02.202411.924,2511.948,7811.843,0711.858,97
18.02.202411.923,1412.064,8511.762,7211.783,54
19.02.202411.828,5212.042,4711.805,7212.029,81
20.02.202412.091,1212.128,9411.912,9812.019,13
21.02.202412.072,212.118,4611.922,2412.024,21
22.02.202412.020,8412.110,511.950,1412.067,43
25.02.202412.107,812.148,8111.900,8611.958
26.02.202411.968,9511.968,9511.792,1911.796,15
27.02.202411.805,7511.848,3111.669,4511.669,45
28.02.202411.717,5811.831,5511.683,8611.790,61
29.02.202411.819,2611.828,4611.580,3811.587,5
03.03.202411.630,9111.644,1311.346,7211.346,72
04.03.202411.342,2811.393,9211.201,0911.275,29
05.03.202411.261,5911.354,7511.166,3611.183,44
06.03.202411.261,4211.606,2511.261,4211.606,25
07.03.202411.644,4911.821,6411.609,9611.785,16
10.03.202412.044,6112.096,4511.818,1311.818,13
11.03.202411.832,1911.953,2311.721,0111.826,87
12.03.202411.860,4211.860,4211.582,2711.582,27
13.03.202411.619,3511.653,1311.487,1811.533,4
14.03.202411.557,111.575,0411.433,7511.461,8
17.03.202411.480,7211.551,2611.383,9111.392,72
18.03.202411.370,0911.716,8311.354,6611.707,3
19.03.202411.701,0811.864,0711.651,1611.742,79
20.03.202411.857,1712.178,1211.857,1712.104,65
21.03.202412.134,3512.237,7812.022,4312.059,16
24.03.202412.052,7412.429,0311.97611.976
25.03.202411.943,4811.975,8711.654,1511.711,86
26.03.202411.733,511.812,1411.632,0311.676,05
27.03.202411.731,8112.095,2111.721,4412.083,43
28.03.202412.122,7512.156,5312.000,4612.088,44
31.03.202412.279,7112.301,7911.88412.206,02
01.04.202412.234,4712.374,5212.074,1112.147,29
02.04.202412.151,5512.164,0511.983,212.077,42
03.04.202412.074,312.528,1412.074,312.511,59
04.04.202412.741,713.138,4812.610,0513.138,48
07.04.202413.157,5513.273,1713.133,7413.210,42
08.04.202413.259,0213.339,1413.202,4413.226,52
14.04.202413.144,7113.236,0913.032,8513.062,51
15.04.202413.013,3613.017,3512.819,1312.864,58
16.04.202412.963,6413.145,7612.866,8512.885,92
17.04.202412.948,7812.992,812.815,6712.889,4
18.04.202412.752,0413.195,8212.737,3813.166,83
21.04.202413.314,0913.351,6513.036,4713.060,35
23.04.202413.142,6813.272,6413.096,313.237,83
24.04.202413.283,513.396,1213.158,6313.220,16
25.04.202413.285,2913.611,2913.255,9913.524,22
28.04.202413.615,5813.748,1613.524,1913.748,16
29.04.202413.751,0413.847,1513.699,3413.715,7
01.05.202413.769,2713.895,7613.754,4113.869,57
02.05.202413.908,3413.997,0613.844,2913.983,3
05.05.202414.000,8414.077,0913.850,514.001,72
06.05.202414.034,4814.264,5313.893,3514.184,89
07.05.202414.213,0814.258,4914.013,2814.048,65
08.05.202414.065,5714.118,1713.967,3914.104,88
09.05.202414.121,4914.313,3514.087,4814.116,21
12.05.202414.168,1914.226,0513.917,3613.917,89
13.05.202413.987,6414.308,7313.878,6214.167,17
14.05.202414.151,2814.317,1314.070,8414.198,04
15.05.202414.231,3514.407,0114.128,7314.407,01
16.05.202414.484,8214.929,814.462,3414.907,18
19.05.202414.928,9315.107,4714.878,7815.061,51
20.05.202415.087,8715.785,7315.062,7615.447,63
21.05.202415.475,5215.608,8715.243,1115.400,43
22.05.202415.415,7915.588,7915.262,9415.293,82
23.05.202415.253,9715.310,3115.066,5515.077
26.05.202415.093,3415.247,6115.004,1115.174,59
27.05.202415.211,5715.310,3315.070,915.277,72
28.05.202415.294,3615.328,0215.028,5715.031,69
29.05.202415.060,3215.165,4314.967,6115.080,47
30.05.202415.129,2815.506,4514.923,0415.000,43
02.06.202415.035,7615.228,6514.803,415.204,37
03.06.202415.244,1415.283,5114.859,8914.870,87
04.06.202414.928,2115.005,5114.705,1614.825,15
05.06.202414.863,3314.934,7214.693,6314.700,37
06.06.202414.743,5614.762,1814.432,6314.460,17
09.06.202414.441,314.463,6214.263,3314.289,18
10.06.202414.290,1814.603,0214.277,8614.433,84
11.06.202414.437,514.735,5314.397,3214.629,29
12.06.202414.879,1615.095,5314.879,1614.980,17
13.06.202415.231,8315.363,615.007,7615.109,06
19.06.202415.296,5115.557,4815.254,2815.557,48
20.06.202415.583,7915.671,715.493,2715.581,9
23.06.202415.606,9715.666,4515.344,7115.528,44
24.06.202415.550,4115.583,6315.343,8315.402,42
25.06.202415.396,5815.427,4715.171,4915.171,49
26.06.202415.215,9515.488,5615.183,6615.440,01
27.06.202415.529,1815.658,5215.331,3615.405,59
30.06.202415.512,5515.572,414.888,7715.018,58
01.07.202415.041,0915.219,8814.921,1915.219,88
02.07.202415.276,7615.644,0115.275,9215.626,4
03.07.202415.646,3215.964,9715.602,2215.900,98
04.07.202415.923,8115.986,5915.713,115.840,92
07.07.202415.915,9316.049,8415.840,7215.884,8
08.07.202415.922,6515.942,2215.706,0115.748,7
09.07.202415.767,515.833,4215.641,1215.707,63
10.07.202415.860,0616.163,4315.860,0616.157,62
11.07.202416.148,4816.332,5716.114,6216.276,57
15.07.202416.340,7316.510,3416.309,0716.420,91
16.07.202416.434,9716.448,7616.214,2816.379,91
17.07.202416.466,9916.572,4216.270,8316.323,26
18.07.202416.312,2816.417,7516.251,2416.353,92
21.07.202416.368,4116.514,316.271,2616.443,07
22.07.202416.460,3816.466,9916.130,1716.272,27
23.07.202416.274,2516.274,2516.055,2416.055,24
24.07.202416.054,4116.083,8815.829,8715.876,16
25.07.202415.947,8815.995,7615.807,2615.848,83
28.07.202415.732,6715.869,215.564,815.577,3
29.07.202415.608,0815.704,6615.403,4815.475,35
30.07.202415.428,2615.526,9715.278,0715.392,8
31.07.202415.565,6315.742,9815.561,1215.580,85
01.08.202415.376,2415.382,2314.958,115.035,72
04.08.202414.028,0714.570,4613.921,9914.282,59
05.08.202414.652,1214.682,1714.175,7214.175,72
06.08.202414.294,0614.421,1914.206,4814.322,51
07.08.202414.307,314.493,714.260,9214.419,27
08.08.202414.493,9114.544,514.106,2614.108,35
11.08.202414.218,2114.389,8514.006,5514.045,41
12.08.202414.064,1314.231,6313.901,6514.231,63
13.08.202414.309,9214.331,0514.094,5214.135,64
14.08.202414.204,9814.408,7414.067,314.398,64
15.08.202414.457,1114.465,114.103,314.103,3
18.08.202414.164,8914.506,9914.062,2114.498,52
19.08.202414.472,6314.575,514.295,5214.333,37
20.08.202414.291,414.481,3714.180,3114.185,35
21.08.202414.306,314.373,9214.109,6314.208,31
22.08.202414.210,9714.225,5113.786,8413.802,13
25.08.202413.905,1713.915,5313.649,0813.684,36
26.08.202413.674,7713.968,0513.614,8913.968,05
27.08.202413.977,3214.115,7813.913,3613.950,5
28.08.202413.955,3714.128,0713.856,513.994,54
01.09.202414.056,4514.448,8214.056,4514.423,47
02.09.202414.453,4314.482,2714.250,6414.344,47
03.09.202414.204,514.329,3114.147,1114.329,31
04.09.202414.395,6314.402,914.122,2714.195,14
05.09.202414.195,3814.277,2113.927,2213.936,1
08.09.202413.963,214.047,6613.832,3513.832,35
09.09.202413.887,513.985,6413.688,1513.778,44
10.09.202413.744,9713.834,1413.49713.500,74
11.09.202413.674,2313.726,0913.294,913.683,22
12.09.202413.685,0713.815,9813.485,313.815,98
15.09.202413.815,6413.84613.597,1613.625,87
16.09.202413.685,2814.027,5813.685,2813.975,26
17.09.202413.966,9514.153,8913.949,3914.083,82
18.09.202414.230,7514.407,0914.193,6614.364,97
19.09.202414.386,2414.435,2214.200,0214.200,02
22.09.202414.300,4514.334,514.135,9214.205,77
23.09.202414.236,0714.590,9514.174,6814.428,27
24.09.202414.434,5414.459,9614.163,9714.207,04
25.09.202414.298,9814.455,0914.082,9914.118,33
26.09.202414.154,5214.154,5213.906,0514.058,34
29.09.202413.995,5913.999,7113.841,8713.862,96
30.09.202413.875,7913.883,713.270,9513.444,08
01.10.202413.407,9313.435,2112.933,1212.933,12
02.10.202412.954,213.107,3912.661,5812.718,65
03.10.202412.800,313.012,8612.666,0313.012,86
06.10.202413.068,8213.132,8512.820,8712.873,31
07.10.202412.888,2413.092,5512.809,5212.922,42
08.10.202412.930,3413.135,9612.751,1913.135,96
09.10.202413.123,7713.179,2112.846,2112.846,21
10.10.202412.887,413.047,9412.664,112.729,85
13.10.202412.747,4912.750,1912.474,5812.547,69
14.10.202412.558,8112.807,0412.494,9512.741,74
15.10.202412.717,1912.899,1212.607,2112.873,88
16.10.202412.855,7812.987,9112.781,1512.865,21
17.10.202412.893,3812.953,1912.493,0912.505,13
20.10.202412.509,7712.523,5112.226,4812.242,49
21.10.202412.277,9812.630,1712.255,712.510,62
22.10.202412.534,3612.551,6512.237,3712.310,23
23.10.202412.402,5612.617,0212.402,5612.536,81
24.10.202412.475,9812.619,1812.404,9812.591,92
27.10.202412.628,1512.650,7812.588,3612.635,81
29.10.202412.655,7812.784,2312.571,8112.727,85
30.10.202412.714,9812.788,7912.438,112.444,09
31.10.202412.484,7712.643,7512.413,4412.460,96
03.11.202412.415,512.415,512.056,4912.135,23
04.11.202412.207,7212.229,6712.002,0112.077,62
05.11.202412.127,7612.543,7712.041,7612.473,44
06.11.202412.473,6212.571,0212.366,0512.566,96
07.11.202412.561,1912.939,7712.542,2612.910,31
10.11.202412.947,7413.112,0812.905,7413.038,55
11.11.202412.985,7513.053,7212.897,412.967,33
12.11.202412.918,0413.272,2412.816,2113.084,55
13.11.202413.164,6313.294,6713.120,613.260,31
14.11.202413.293,9213.352,9513.143,9513.170,74
17.11.202413.208,4513.240,7713.035,4913.161,83
18.11.202413.215,2113.232,8112.831,1812.909,36
19.11.202412.975,7113.031,1312.622,8212.630,61
20.11.202412.698,5613.141,512.674,2213.106,11
21.11.202413.118,3313.408,6913.033,6513.408,69
24.11.202413.506,6913.617,6513.474,213.527,63
25.11.202413.514,9113.565,9713.370,6713.451,22
26.11.202413.593,7413.611,7513.398,8813.443,55
27.11.202413.440,813.536,1813.401,8413.462,82
28.11.202413.471,2613.612,0413.359,3613.480,95
01.12.202413.411,2813.594,9113.365,7113.557,39
02.12.202413.603,2613.876,7613.513,7713.759,28
03.12.202413.789,1313.939,3113.789,1313.863,57
04.12.202413.882,9713.937,5313.773,2413.884,46
05.12.202414.080,9414.136,2714.000,1114.081,62
08.12.202414.214,6214.395,214.193,1714.347,91
09.12.202414.335,7414.364,6714.083,5314.099,83
10.12.202414.156,4514.243,3313.998,0214.062,67
11.12.202414.132,2914.214,2414.025,7114.066,31
12.12.202414.007,4914.132,6813.905,8814.126,6
15.12.202414.148,514.165,9413.911,6713.911,67
16.12.202413.928,5513.999,8113.786,413.933,54
17.12.202413.932,3513.993,3913.797,1913.803,3
18.12.202413.715,2713.762,3213.552,5513.563,79
19.12.202413.607,5213.669,8413.494,113.515,11
22.12.202413.570,8213.606,0513.308,8613.340,97
23.12.202413.356,3113.452,5813.261,1113.421,16
24.12.202413.700,4213.858,6913.669,0213.809,11
25.12.202413.874,1614.025,8113.770,4813.866,74
26.12.202413.885,0214.003,9213.861,2313.960,04
29.12.202413.980,414.025,6413.753,5513.753,55
30.12.202413.692,413.860,9913.602,0313.633,71