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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13.722,4332
KAPANIŞ 13.704,9504

En Düşük

DÜŞÜK 11.546,73

En Yüksek

YÜKSEK 15.309,97
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202513.679,1813.882,0913.626,3413.881,93
02.01.202513.923,4814.089,3513.923,4814.047,66
05.01.202514.095,3414.173,3514.020,3114.051,69
06.01.202514.038,7814.068,4613.878,4513.878,45
07.01.202513.869,2213.954,113.774,0813.799,55
08.01.202513.865,1913.966,4713.779,8513.930,72
09.01.202513.949,2813.980,1113.704,8313.769,1
12.01.202513.757,4913.800,1313.490,2813.537,24
13.01.202513.612,0313.726,8813.460,8813.507,57
14.01.202513.530,9413.635,7813.445,4413.552,32
15.01.202513.713,6313.720,8713.505,1913.677,23
16.01.202513.698,6313.880,1613.640,713.862,19
19.01.202513.950,9713.965,1313.756,2713.924,64
20.01.202513.887,6814.017,413.861,4613.904,21
21.01.202513.926,8714.111,9313.897,7614.084,29
22.01.202514.139,6614.145,1114.009,4714.073,39
23.01.202514.090,1314.095,3513.977,0814.036,28
26.01.202513.919,1513.980,2813.830,9913.882,65
27.01.202513.931,6714.095,0113.837,2114.068,5
28.01.202514.099,814.203,7314.034,0914.055,57
29.01.202514.083,5314.188,0114.043,6214.056,87
30.01.202514.092,2914.125,9413.944,0413.964,64
02.02.202513.832,2813.832,2813.587,1513.631,36
03.02.202513.695,0613.811,6613.607,1513.650,62
04.02.202513.678,513.762,2813.445,9313.598,06
05.02.202513.694,6113.825,3813.675,4613.789,43
06.02.202513.784,8213.977,7713.726,0513.962,97
09.02.202513.970,0214.004,2413.774,5213.803,74
10.02.202513.799,4113.890,6713.715,7313.882,97
11.02.202513.897,1213.901,2313.742,413.789,28
12.02.202513.914,6414.046,2813.906,5914.016,84
13.02.202514.036,9114.075,0813.918,6913.941,46
16.02.202513.956,0213.969,8213.847,3413.847,34
17.02.202513.840,2214.007,2513.811,2613.939,52
18.02.202513.945,7613.988,5213.680,6313.684,76
19.02.202513.679,9613.803,5613.652,2613.736,11
20.02.202513.749,4613.787,9113.25613.466,66
23.02.202513.609,8713.623,9713.347,2313.387,41
24.02.202513.403,813.452,0713.235,8513.258,32
25.02.202513.272,313.509,9413.219,1113.428,31
26.02.202513.417,8213.727,5613.411,2913.659,5
27.02.202513.576,9513.646,0113.426,6413.470,15
02.03.202513.602,4414.035,2213.602,4413.847,22
03.03.202513.843,7813.952,2413.782,413.835,34
04.03.202513.976,5514.328,9413.976,5514.297,98
05.03.202514.428,4914.656,6714.239,2414.656,67
06.03.202514.638,0714.810,7814.572,4914.703,93
09.03.202514.641,5514.729,1714.445,6914.514,63
10.03.202514.548,5414.633,2714.433,4314.485,83
11.03.202514.586,3814.804,1714.571,4814.732,09
12.03.202514.801,6414.913,2814.785,9114.899,59
13.03.202514.955,5315.039,8214.869,8814.984,98
16.03.202515.034,0915.084,5714.911,0114.955,29
17.03.202514.901,5814.974,9314.805,9214.821,48
18.03.202513.798,9914.221,313.462,313.541,07
19.03.202513.509,9713.904,3213.220,3813.397,03
20.03.202513.303,7713.306,4712.234,5512.300,56
23.03.202512.507,9212.786,7212.071,7612.649,81
24.03.202512.896,9713.387,0512.760,1113.245,83
25.03.202513.086,7213.279,5212.991,6913.114,35
26.03.202513.281,6313.35812.971,2713.011,99
27.03.202512.928,0613.041,6112.736,7413.034,65
01.04.202512.927,7912.949,1212.785,6912.802,82
02.04.202512.808,2412.961,8512.753,4112.753,41
03.04.202512.777,5712.808,8312.538,1312.594,92
06.04.202512.212,1712.768,6712.124,5712.617,33
07.04.202512.816,0612.825,1712.599,0212.658,66
08.04.202512.540,7212.646,5312.357,4212.381,86
09.04.202512.798,3112.799,3912.376,2912.376,29
10.04.202512.390,2712.488,6712.253,1612.461,27
13.04.202512.564,5312.609,6312.452,712.461,97
14.04.202512.483,1112.556,912.383,1812.390,44
15.04.202512.340,1912.375,0312.140,412.184,87
16.04.202512.196,0812.387,4212.114,2912.330,89
17.04.202512.380,712.385,8612.178,3512.213,19
20.04.202512.249,0612.508,0712.127,6812.245,1
21.04.202512.323,7112.361,5912.180,1812.200,09
23.04.202512.247,5112.474,8912.162,7612.461,29
24.04.202512.480,6312.509,6612.307,5612.307,56
27.04.202512.335,9512.341,4512.089,6512.089,65
28.04.202512.024,5812.091,9211.927,0711.951,72
29.04.202511.964,0812.002,3911.744,1411.779,6
01.05.202511.842,0111.963,6711.815,8311.899,58
04.05.202511.981,5112.018,0411.754,8711.777,62
05.05.202511.769,1711.919,4811.710,8311.744,32
06.05.202511.733,5611.761,611.546,7311.608,79
07.05.202511.673,2611.938,3111.627,0811.902,4
08.05.202511.918,8812.183,2711.845,2412.105,09
11.05.202512.456,1312.816,612.431,0512.790,48
12.05.202512.760,6812.827,9812.657,5612.752,83
13.05.202512.735,812.866,0912.689,8212.760,38
14.05.202512.774,6812.851,1612.420,9212.472,48
15.05.202512.479,6812.693,112.410,6912.673,04
19.05.202512.668,4412.707,7812.516,9812.516,98
20.05.202512.480,8512.528,7312.324,6212.324,62
21.05.202512.395,8912.499,2712.248,6712.405,14
22.05.202512.384,5612.461,6512.159,9812.200,98
25.05.202512.304,6812.314,0212.143,8112.235,2
26.05.202512.241,712.299,112.027,9112.027,91
27.05.202512.023,8512.091,1711.899,4112.013,13
28.05.202512.103,0112.135,811.986,7712.006,84
29.05.202511.988,6412.005,1111.719,4311.778,31
01.06.202511.745,8611.868,9311.689,0311.792,16
02.06.202511.903,8112.300,9111.903,8112.251,5
03.06.202512.235,1912.474,4112.204,4512.474,41
04.06.202512.418,8812.449,1512.362,8312.435,84
09.06.202512.550,1312.736,6512.509,812.711,49
10.06.202512.719,9312.825,6512.695,9512.763,1
11.06.202512.612,212.717,5212.467,3112.485,36
12.06.202511.966,3912.258,8211.819,4112.258,82
15.06.202512.264,5612.430,8812.128,2112.307,72
16.06.202512.313,8612.369,0612.204,5312.204,53
17.06.202512.162,0912.221,511.966,1212.066,4
18.06.202512.123,2212.214,6611.911,0611.951,69
19.06.202512.061,2612.156,7611.998,0612.094,88
22.06.202511.979,7312.153,5511.954,912.064,98
23.06.202512.466,4612.529,312.300,9612.488,14
24.06.202512.530,5212.535,5812.389,0412.429,14
25.06.202512.432,112.506,2312.323,0612.325,72
26.06.202512.337,1412.527,5412.205,0312.470,58
29.06.202512.551,9713.346,6812.546,1913.346,68
30.06.202513.383,5613.611,8613.346,4213.519,93
01.07.202513.547,7913.822,0313.539,4813.639,65
02.07.202513.820,1413.919,9613.634,4713.681,39
03.07.202513.714,2913.843,0213.622,6213.788,24
06.07.202513.586,4113.653,5213.538,0313.561,04
07.07.202513.657,3113.697,9713.336,6213.393,72
08.07.202513.408,1813.644,5113.377,6313.634,08
09.07.202513.783,4113.906,6213.769,2513.861,55
10.07.202513.986,9214.027,5313.79213.907,49
13.07.202513.908,5113.908,5113.721,6313.721,66
15.07.202513.689,9213.829,3313.384,9313.575,74
16.07.202513.682,8213.941,2613.630,913.917,73
17.07.202513.927,8813.974,5413.859,2713.923,91
20.07.202513.987,5814.321,3113.987,5814.294,99
21.07.202514.316,6214.321,0614.210,4714.243,96
22.07.202514.289,6714.325,7714.151,9814.203,9
23.07.202514.259,5714.518,5914.200,3514.319,51
24.07.202514.332,7814.362,2914.203,3714.230,34
27.07.202514.278,5714.286,7414.049,3314.061,67
28.07.202514.064,4814.121,4113.952,1413.954,68
29.07.202513.953,3214.210,9613.933,4114.154,34
30.07.202514.194,2714.345,3514.174,9314.320,76
31.07.202514.342,2614.354,4114.234,8914.307,29
03.08.202514.404,1814.600,6914.401,5214.477,67
04.08.202514.526,0214.542,214.449,8114.473,15
05.08.202514.515,3114.615,3214.401,6914.573,76
06.08.202514.632,2814.799,414.608,9414.658,71
07.08.202514.670,9814.716,8414.614,2614.658,65
10.08.202514.761,6514.807,1414.665,1414.735,68
11.08.202514.742,7714.743,6914.548,8914.593,05
12.08.202514.584,4214.693,6514.520,8914.627,91
13.08.202514.580,4714.665,8114.392,9514.395,92
14.08.202514.398,0414.563,3714.384,2814.486,42
17.08.202514.537,614.564,114.399,0914.514,33
18.08.202514.555,7814.600,0214.474,3114.553,83
19.08.202514.558,8214.881,2114.516,8514.849,3
20.08.202514.929,1615.069,0414.886,7815.035,11
21.08.202515.077,7215.151,8714.980,7415.118,45
24.08.202515.233,8215.291,6515.147,5615.161,12
25.08.202515.151,7715.309,7315.070,0215.232,82
26.08.202515.270,8315.270,8315.006,9915.006,99
27.08.202515.042,6715.155,6914.956,9414.979,95
28.08.202514.993,4315.029,0214.824,5714.842,02
31.08.202514.863,5914.914,9614.733,1814.798,11
01.09.202514.819,8514.859,513.829,0114.192,11
02.09.202514.185,3614.185,3613.767,7913.961,27
03.09.202513.990,7314.103,4813.957,4814.038,87
04.09.202514.099,9114.265,4513.896,9513.910,07
07.09.202513.686,5313.787,3613.57113.641,53
08.09.202513.689,913.864,1413.609,2213.742,06
09.09.202513.877,0613.936,3413.707,6813.925,67
10.09.202513.934,0414.201,1213.692,5813.719,37
11.09.202513.717,1413.840,1713.59113.758,59
14.09.202513.726,9914.605,7713.590,3714.597,19
15.09.202514.624,8614.842,9114.544,7514.824,2
16.09.202514.822,6214.872,4614.728,9414.753,63
17.09.202514.820,1414.910,914.520,5414.559,56
18.09.202514.596,3714.941,914.557,8214.925,66
21.09.202515.283,8715.309,9715.150,4715.150,47
22.09.202514.993,2915.077,914.864,5514.932,5
23.09.202514.960,6915.075,9814.622,3214.964,04
24.09.202515.047,5315.107,8214.869,8114.955,92
25.09.202514.936,4914.936,4914.567,0614.585,76
28.09.202514.515,8614.656,3614.475,4214.482,42
29.09.202514.481,4114.517,5414.384,0914.464,95
30.09.202514.456,9614.877,7214.346,0214.765,07
01.10.202514.767,6614.820,914.559,3514.604,65
02.10.202514.685,7814.701,6714.234,1614.268,78
05.10.202514.317,0614.385,6114.081,7214.129,96
06.10.202514.149,8614.322,4214.130,2114.241,34
07.10.202514.198,4314.360,9914.054,7514.099,97
08.10.202514.250,8614.250,8613.997,7414.058,92
09.10.202514.086,114.164,2413.940,0814.022,52
12.10.202513.844,9513.989,0413.738,113.792,21
13.10.202513.807,113.850,2513.470,6413.494,37
14.10.202513.531,5113.715,1213.421,7113.628,87
15.10.202513.584,4113.757,7313.425,6213.477,9
16.10.202513.424,9513.448,6513.032,9913.242,39
19.10.202513.290,3313.708,4413.092,6713.643,74
20.10.202513.663,4813.701,6213.541,313.615,35
21.10.202513.682,6613.911,5913.666,3913.741,37
22.10.202513.776,9713.926,1713.743,3813.824,62
23.10.202513.963,714.683,0413.886,2414.315,68
26.10.202514.287,9514.307,5614.129,7614.168,43
27.10.202514.168,8214.265,3514.154,414.176,95
29.10.202514.226,7914.267,6514.027,3914.066,78
30.10.202514.069,814.273,7214.024,6714.233,8
02.11.202514.294,0414.451,4114.230,3514.287,63
03.11.202514.269,9614.333,414.004,2814.072,44
04.11.202514.094,3614.258,5714.020,9514.150,3
05.11.202514.229,414.406,7714.158,0414.339,29
06.11.202514.350,8814.362,1614.034,4914.134,63
09.11.202514.208,814.311,2113.898,8413.914,51
10.11.202513.954,3814.070,3213.393,6513.670,14
11.11.202513.774,4313.865,5313.660,6713.772,86
12.11.202513.810,0313.891,8713.685,1113.752,63
13.11.202513.705,3713.724,213.485,2713.657,37
16.11.202513.742,6213.902,3913.642,7813.783,06
17.11.202513.734,3213.936,9213.681,9913.833,61
18.11.202513.877,4314.155,9313.852,814.080,34
19.11.202514.161,9214.258,2414.024,8414.148,7
20.11.202514.080,214.081,8413.886,4314.049,94
23.11.202514.002,7314.046,9313.867,4114.004,47
24.11.202514.051,0814.206,6513.941,5813.996,14
25.11.202514.022,4614.157,8314.012,9414.092,87
26.11.202514.174,614.268,5514.116,7614.153,07
27.11.202514.147,3514.20914.097,9214.141,2
30.11.202514.130,8614.453,0214.057,3214.443,95
01.12.202514.448,914.576,6214.397,2614.468,49
02.12.202514.480,2214.613,614.290,9314.325,58
03.12.202514.342,5714.411,7814.118,7614.140,2
04.12.202514.136,6714.330,614.128,3514.271,11
07.12.202514.374,1614.634,4614.374,1614.533,28
08.12.202514.557,9314.618,3314.478,9114.615,1
09.12.202514.644,9914.749,9714.550,4614.585,29
10.12.202514.628,8814.742,7614.586,3514.633,49
11.12.202514.690,1714.801,7214.686,0614.778,52
14.12.202514.837,1915.037,4514.809,6415.001,11
15.12.202515.014,915.014,914.745,6614.793,02
16.12.202514.767,6214.780,0814.639,914.713,99
17.12.202514.748,1414.837,1314.689,4414.732,89
18.12.202514.746,1314.768,9914.672,1114.735,35
21.12.202514.782,6414.830,1914.601,7314.667,95
22.12.202514.653,0114.757,5814.593,1714.607,13
23.12.202514.638,9914.781,7914.638,9914.717,34
24.12.202514.764,7614.813,1214.674,1114.674,55
25.12.202514.663,0114.672,2514.484,2714.552,35
28.12.202514.562,8414.589,214.396,5914.396,59
29.12.202514.419,2514.560,2814.357,8714.541,51
30.12.202514.579,5314.710,5614.554,7414.584,51