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 DENIZLI logosu
XSDNZ
BIST DENIZLI
15:50:20
12150.18 ₺
+200.92 (%+1.68)
Önceki Kapanış: 11949.26·
Volatilite: 2.50
Düşük₺11900.26
Yüksek₺12199.19
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.34%
Önceki aya göre (MoM)
+4.01%
Yılbaşından bugüne (YTD)
+32.75%
Önceki yıla göre (YoY)
+84.07%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSDNZ: BIST DENIZLI Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 893,4971
KAPANIŞ 893,7519

En Düşük

DÜŞÜK 701,06

En Yüksek

YÜKSEK 1.508,16
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2019788,64794,64769,22788,73
02.01.2019791,75795,91765,79775,67
03.01.2019779,25785,18760,5768,58
06.01.2019771,14801,83764,8795,15
07.01.2019800,28800,41776,72781,36
08.01.2019788,02790,28779,23785,45
09.01.2019785,95795,89779,88789,75
10.01.2019791,02803,24789,72794,21
13.01.2019788,46796,04780,52795,89
14.01.2019798,63808,13791,42800,46
15.01.2019801,86811,46788,47804,93
16.01.2019805,81809,3798,57798,57
17.01.2019799,1808,21792,72800,43
20.01.2019800,43824,28800,43815,27
21.01.2019822,37829,33805,93812,43
22.01.2019813,05842,42805,36835,89
23.01.2019841,13855,62835,1836,11
24.01.2019836,51843,81828,81833,32
27.01.2019837,26845,47831,97833,88
28.01.2019837,33842,57825,67834,86
29.01.2019841,34845,59828,01833,15
30.01.2019838,54843,26823,77824,5
31.01.2019830,2839,73821,39828,31
03.02.2019827,65839,47822,01827,14
04.02.2019827,4834,82812,58818,59
05.02.2019813,47813,47793,73801,64
06.02.2019807,86807,86791,73804,66
07.02.2019797,07816,56793,27806,05
10.02.2019813,91819,57806,47813,73
11.02.2019812,83859,2801,98849,42
12.02.2019854,22870,55841,88852
13.02.2019856,98883,6816,97843,84
14.02.2019838,48872,86824,03867,86
17.02.2019873,09885,79862,27867,12
18.02.2019878,3888,91841,1847,73
19.02.2019848,89854,62826,53832,76
20.02.2019832,92847,69830,46834,37
21.02.2019833,62841,07825,8832,84
24.02.2019838,53851,46833,17837,9
25.02.2019840,42866,72836,22855,48
26.02.2019860,98863,37842,76847,71
27.02.2019848,65870,51848,62870,41
28.02.2019871,97876,59854,87868,09
03.03.2019859,49881,17856,23880,29
04.03.2019869,97871,52850,96867,86
05.03.2019875,89888,06861,23867,06
06.03.2019867,53875,35855,14856,63
07.03.2019856,9857,46832,34840,21
10.03.2019845,59852,65821,79827,42
11.03.2019833,4835817,97821,08
12.03.2019826,16833,54814,82814,82
13.03.2019815,63821,11801,72814,88
14.03.2019818,3830,5814,73824,08
17.03.2019831849,43831836,26
18.03.2019839,29851,16837,52845,24
19.03.2019839,34847,33826,94833,49
20.03.2019832,05843,3823,62835,57
21.03.2019836,47836,47795,76801,52
24.03.2019796,44800,01770,23790,66
25.03.2019792,02799,34769,57779,86
26.03.2019782,02786,22742,42747,44
27.03.2019751,64765,03727,2752,11
28.03.2019753,01762,46739,58762,46
31.03.2019763,97774,17750,08771,83
01.04.2019767,74793,21758,83778,86
02.04.2019779,36783,64771,74779,11
03.04.2019774,14794770,81787,62
04.04.2019786,35795,33774,92785,73
07.04.2019780,75786,97771,78772,96
08.04.2019779,1789,03774,02785,91
09.04.2019791,54795,4775,29791,53
10.04.2019796,76804,54783,45785,8
11.04.2019784,11791,05771,6786,46
14.04.2019782,47795,84779,13785,16
15.04.2019788,53810,05788,48798,18
16.04.2019800,65810,01794,98806,28
17.04.2019806,78808,19788,86804,89
18.04.2019799,91859,1794,51858,44
21.04.2019858,32860,98822,93853,75
23.04.2019851,89856,38826,3838,15
24.04.2019838,02838,02806,85812,69
25.04.2019814,02837,66805,94816,34
28.04.2019814,52821,1794,76796,36
29.04.2019796,61803783,51793,74
01.05.2019791,87795,91764,54770,11
02.05.2019770,11780,41760,47767,21
05.05.2019761,36762,33742,86750,15
06.05.2019735,3758,11732,66754,29
07.05.2019755,36774,51748,19763,5
08.05.2019771,72786,84764,61772,64
09.05.2019782,89790,57767,35769,81
12.05.2019772,46777,56727,32733,83
13.05.2019735,63766,78728,96753,39
14.05.2019751,87772,11738,58750,97
15.05.2019750,97760,77744,74755,25
16.05.2019750,02756,54737,84746,98
19.05.2019746,98758,72741,43744,92
20.05.2019743,59751,72733,56740,42
21.05.2019735,44742,09708,62714,69
22.05.2019720,55720,55701,06714,52
23.05.2019708,54740,74702,48733,22
26.05.2019734,53742,69731,61739,38
27.05.2019739,85762,46732,14748,87
28.05.2019748,87755,29724,05724,05
29.05.2019730,52740,65725,75734,3
30.05.2019739,53742,39731,62736,83
02.06.2019741,03743,18732,91732,97
06.06.2019738,87748,8733,47742,96
09.06.2019743,2768,36742,46762,83
10.06.2019769,74775,11752,87760,38
11.06.2019763,37774,11746,19768,37
12.06.2019769,54772,72744,25751,08
13.06.2019750,07756,72738,46743,88
16.06.2019743,88758,83742,66752,19
17.06.2019752,81765,58747,26764,63
18.06.2019760,34769,37754,4757,97
19.06.2019764,45774,26756,82768,82
20.06.2019763,72768,32753,69762,83
23.06.2019767,18780,75764,07774,08
24.06.2019775,49781,22768,53768,89
25.06.2019775,31793,76770,58786,62
26.06.2019786,77795,2777,22782,95
27.06.2019782,95805,88776,84788,79
30.06.2019796,46817,88789,15811,35
01.07.2019818,98831,97807,91818,43
02.07.2019820,3826,31791,1792,05
03.07.2019798,39803,32788,17800,5
04.07.2019800,39805,41791,01796,54
07.07.2019786,62796,58781,13792,02
08.07.2019787,03795,71773,22779,12
09.07.2019779,24799,84764,61794,16
10.07.2019799,39805,38791,4793,81
11.07.2019793,69800,95764,85770,3
15.07.2019776,65785,8770,61777
16.07.2019782,48790,95776,86781,86
17.07.2019781,61802,25781,61798,89
18.07.2019799,42816,8793,76814,23
21.07.2019811,86821,75807,4820,85
22.07.2019826,97834,56811,25819,74
23.07.2019820,25820,25801,22810,76
24.07.2019811,26816,89800,05808,14
25.07.2019808,39828,98807,36824,24
28.07.2019831,83851,2822,2841,63
29.07.2019845,46847,79821,54825,63
30.07.2019827,87836,36821,92824,67
31.07.2019824,51828,9806,92810,48
01.08.2019809,74824,81807,63813,37
04.08.2019808,61819,32804,39815,07
05.08.2019815,07843,44807,74842,61
06.08.2019842,34851,92818,36823,89
07.08.2019831,23837,07820,29835,18
08.08.2019834,6839,95819,22827,6
14.08.2019817,68817,68800,93813,45
15.08.2019813,45832,66802,17823,83
18.08.2019825,51835,39816,58824,71
19.08.2019825,47830,06813,89822,82
20.08.2019823,32828,7814,6820,58
21.08.2019822,2825,58801,87816,06
22.08.2019840,4846,32819,93826,41
25.08.2019821,55833,64811,36829,9
26.08.2019832,13834,21822,23822,74
27.08.2019830,65844,3822,44831,15
28.08.2019832,29838,85826,73829,62
01.09.2019835,86853,21830,63852,91
02.09.2019853,44859,15845,99850,65
03.09.2019849,75876,18849,75867,43
04.09.2019873,47916,95861,97884,76
05.09.2019894,05905,56872,91895,48
08.09.2019905,38918,73895,35911,2
09.09.2019908,02976,33903,08916,73
10.09.2019922,9924,47900,34907,3
11.09.2019912,94914,73904,7908,86
12.09.2019914,48934,56908,78917,72
15.09.2019925,08980,79915,53974,77
16.09.2019993,531.022,99985,971.011,15
17.09.20191.010,371.029,29990,71.009,49
18.09.20191.013,941.022,49994,031.009,47
19.09.20191.0091.009,91982,22989,68
22.09.2019992,51.003,07980,82986,98
23.09.2019994,251.003,31988,12995,18
24.09.2019990,451.022,25985,831.001,82
25.09.20191.011,321.024,53998,021.001,07
26.09.20191.005,491.019,441.003,241.014,86
29.09.20191.014,861.022,791.007,651.018,15
30.09.20191.017,41.038,931.012,211.023,11
01.10.20191.017,631.025,011.007,491.017,01
02.10.20191.022,241.032,461.012,381.013,42
03.10.20191.016,871.031,921.0111.021,05
06.10.20191.023,31.035,311.017,681.019,44
07.10.20191.016,011.016,01977,34992,48
08.10.2019995,041.006,35965,04971,37
09.10.2019971,88973,91941,74959
10.10.2019964,9968,7953,36960,85
13.10.2019951,91955,72882,48903,22
14.10.2019906,95951,49906,95948,08
15.10.2019930,59952,73916,03931,94
16.10.2019938,45949,77916,95934,32
17.10.2019964,2972,93954,83962,14
20.10.2019968,08972,69953,79969,21
21.10.2019963,66982,33963,66975,44
22.10.2019982,551.000,86979,061.000,86
23.10.20191.003,591.023,4996,61.012,46
24.10.20191.011,581.048,041.005,221.033,33
27.10.20191.038,321.043,421.024,421.036,45
29.10.20191.031,041.054,351.017,981.042,31
30.10.20191.016,571.025,07991,91.008,84
31.10.20191.016,411.027,57995,61.005,29
03.11.20191.011,041.054,741.003,221.033,9
04.11.20191.040,771.053,021.025,161.037,8
05.11.20191.037,81.040,351.026,211.037,52
06.11.20191.0441.060,541.038,031.044,57
07.11.20191.044,471.048,131.027,81.034,79
10.11.20191.024,571.024,57981,361.000
11.11.20191.009,961.017,061.003,71.012,3
12.11.20191.013,071.016,16998,91.007,4
13.11.20191.008,061.015,41994,561.006,77
14.11.20191.013,411.044,741.012,271.039,63
17.11.20191.047,251.076,221.042,871.064,46
18.11.20191.067,341.080,631.056,681.071,97
19.11.20191.072,121.103,941.065,041.083,76
20.11.20191.086,921.094,561.074,191.086,45
21.11.20191.087,341.107,411.082,781.083,84
24.11.20191.090,991.101,191.064,311.072,69
25.11.20191.078,311.109,681.070,751.086,86
26.11.20191.093,171.100,531.077,871.084,03
27.11.20191.091,731.106,281.083,331.097,54
28.11.20191.0981.111,571.093,951.101,48
01.12.20191.108,921.120,561.103,431.109,94
02.12.20191.111,531.129,381.101,361.102,78
03.12.20191.113,371.143,081.103,351.143,08
04.12.20191.146,761.199,491.146,761.177,5
05.12.20191.190,011.234,391.177,941.205,63
08.12.20191.212,91.224,981.171,491.209,27
09.12.20191.211,731.250,031.196,091.235,07
10.12.20191.239,931.262,911.212,041.233,63
11.12.20191.245,711.263,821.230,711.237,49
12.12.20191.244,71.307,881.233,951.279,82
15.12.20191.287,181.314,531.277,541.295,88
16.12.20191.302,681.345,311.291,631.325,35
17.12.20191.324,861.341,261.294,041.306,3
18.12.20191.313,641.327,181.290,731.300,8
19.12.20191.308,731.3721.308,141.328,06
22.12.20191.328,31.378,311.327,161.341,4
23.12.20191.350,311.473,521.350,111.472,11
24.12.20191.473,941.493,151.437,581.444,06
25.12.20191.456,51.508,161.421,031.428,45
26.12.20191.430,51.454,821.382,871.387
29.12.20191.398,031.431,341.380,891.384,54
30.12.20191.395,011.423,351.379,571.391,09