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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.168,344
KAPANIŞ 2.168,2058

En Düşük

DÜŞÜK 866,85

En Yüksek

YÜKSEK 3.343,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.396,441.408,161.386,381.394,47
02.01.20201.387,161.390,11.294,091.323,33
05.01.20201.288,171.301,861.265,151.272,5
06.01.20201.296,041.330,361.295,781.313,24
07.01.20201.270,521.345,251.250,711.297,54
08.01.20201.338,531.372,381.338,471.361,42
09.01.20201.375,181.389,451.361,671.371,82
12.01.20201.386,611.455,741.385,371.442,61
13.01.20201.445,871.477,861.418,091.438,54
14.01.20201.430,791.474,431.415,451.458,99
15.01.20201.467,211.523,791.465,451.497,82
16.01.20201.530,641.556,821.495,381.533,98
19.01.20201.551,821.628,931.488,121.493,18
20.01.20201.488,61.501,811.462,211.490,58
21.01.20201.503,111.523,41.484,851.503,83
22.01.20201.501,551.522,451.491,541.496,15
23.01.20201.511,651.527,491.489,671.509,9
26.01.20201.484,621.529,681.469,351.490,37
27.01.20201.499,471.539,211.478,991.514,95
28.01.20201.524,221.582,131.524,221.537,88
29.01.20201.535,561.541,441.496,251.516,68
30.01.20201.531,121.599,891.531,121.592,56
02.02.20201.615,221.630,121.547,641.611,16
03.02.20201.629,331.657,471.614,681.648,7
04.02.20201.661,031.684,411.620,311.622,96
05.02.20201.631,671.658,691.611,51.620,75
06.02.20201.628,121.646,241.604,991.605,93
09.02.20201.607,521.710,281.543,571.633,84
10.02.20201.655,471.680,481.608,761.656,82
11.02.20201.656,911.671,241.632,281.636,76
12.02.20201.642,621.673,021.639,861.644,22
13.02.20201.650,431.681,81.638,841.649,74
16.02.20201.668,711.707,061.649,031.668,1
17.02.20201.672,831.818,721.626,381.812,55
18.02.20201.818,141.880,791.719,881.735,81
19.02.20201.741,921.784,511.581,771.602,3
20.02.20201.593,271.748,531.543,571.706,68
23.02.20201.676,431.742,81.626,641.720,67
24.02.20201.745,771.794,161.7021.733,67
25.02.20201.724,551.800,381.713,291.756,2
26.02.20201.738,751.767,391.663,251.663,25
27.02.20201.410,551.627,731.410,341.570,68
01.03.20201.644,091.672,641.609,871.644,44
02.03.20201.640,661.659,151.620,431.625,67
03.03.20201.616,891.692,561.594,111.602,11
04.03.20201.625,051.646,511.594,981.596,92
05.03.20201.597,281.624,151.540,731.547,49
08.03.20201.484,411.520,691.354,91.386,06
09.03.20201.436,81.461,851.260,771.265,89
10.03.20201.235,331.289,991.167,111.220,48
11.03.20201.153,821.167,31.027,031.027,03
12.03.20201.023,51.110,87977,411.085,26
15.03.20201.033,481.079,46978,31.006,71
16.03.20201.021,051.032,63910,03930,11
17.03.2020904,95951,5891,34916,55
18.03.2020905,17953,58898,93917,2
19.03.2020941,08953,23912,95921,93
22.03.2020894,04907,24866,85881,34
23.03.2020913,15961,15906,05960,88
24.03.2020977,451.024,97956,651.006,93
25.03.20201.006,091.078,38991,131.075,72
26.03.20201.091,41.1231.046,421.052,74
29.03.20201.058,271.119,851.031,431.109,54
30.03.20201.128,741.202,71.128,741.200,42
31.03.20201.194,141.266,671.174,421.216,18
01.04.20201.232,891.254,051.143,571.174,47
02.04.20201.179,391.191,681.153,631.174,94
05.04.20201.197,931.248,531.193,411.248,47
06.04.20201.263,591.303,921.213,41.234,72
07.04.20201.240,391.274,41.198,791.258,85
08.04.20201.279,041.296,451.244,831.296,31
09.04.20201.306,351.324,271.282,951.301,96
12.04.20201.288,561.336,81.274,061.310,14
13.04.20201.330,831.389,141.314,251.383,74
14.04.20201.402,21.420,151.303,111.382,18
15.04.20201.394,981.405,491.353,71.389,5
16.04.20201.423,381.468,111.386,011.428,94
19.04.20201.444,521.494,621.443,471.466,07
20.04.20201.463,621.509,71.455,181.485,81
21.04.20201.510,061.558,181.510,061.524,55
23.04.20201.563,941.590,111.550,771.570,13
26.04.20201.608,031.638,591.584,051.613,18
27.04.20201.662,191.675,961.614,361.633,85
28.04.20201.654,081.664,61.628,081.633,5
29.04.20201.651,91.659,61.543,661.577,05
03.05.20201.545,451.559,391.521,81.527,44
04.05.20201.544,491.614,971.521,341.593,48
05.05.20201.600,821.602,841.562,821.564,64
06.05.20201.564,151.608,671.538,751.591,57
07.05.20201.604,261.620,51.559,691.567,23
10.05.20201.597,321.642,631.582,921.605,34
11.05.20201.614,841.658,571.604,051.635,76
12.05.20201.656,891.702,811.645,711.678,63
13.05.20201.699,871.729,611.621,281.654,85
14.05.20201.673,451.722,631.665,391.705,02
17.05.20201.730,561.753,11.714,711.714,71
19.05.20201.722,031.807,841.713,221.806,06
20.05.20201.806,411.843,151.791,341.804,35
21.05.20201.804,591.825,841.781,241.792,84
26.05.20201.8201.866,541.811,071.828,43
27.05.20201.835,741.916,381.833,871.867,1
28.05.20201.832,031.928,371.801,391.919,77
31.05.20202.005,32.026,161.940,612.021,45
01.06.20202.033,792.148,981.978,182.058,12
02.06.20202.083,352.102,572.026,542.039,43
03.06.20202.052,182.158,692.003,412.157,36
04.06.20202.216,252.305,72.216,252.275,55
07.06.20202.402,742.428,022.377,762.408,8
08.06.20202.563,262.570,082.482,472.560,92
09.06.20202.511,782.739,352.398,352.730,89
10.06.20202.726,822.900,442.637,062.780,65
11.06.20202.664,092.847,422.664,092.734,46
14.06.20202.788,632.837,982.693,662.755,16
15.06.20202.764,232.796,332.614,692.655,17
16.06.20202.630,932.641,382.485,342.560,15
17.06.20202.582,552.616,42.466,912.501,56
18.06.20202.455,822.491,792.361,62.404,98
21.06.20202.401,982.576,092.356,332.564,14
22.06.20202.692,822.743,762.620,652.736,01
23.06.20202.698,122.801,362.604,572.631,56
24.06.20202.570,932.689,742.500,832.655,97
25.06.20202.635,172.665,22.596,142.623,28
28.06.20202.625,532.625,532.546,712.564,62
29.06.20202.565,762.613,532.531,72.568,68
30.06.20202.524,432.568,292.478,762.502,53
01.07.20202.506,22.618,272.459,072.558,52
02.07.20202.553,022.587,552.505,882.551,8
05.07.20202.568,482.604,042.538,22.551,31
06.07.20202.553,292.559,542.437,482.541,8
07.07.20202.528,632.566,182.469,572.488,21
08.07.20202.453,222.514,942.378,22.380,86
09.07.20202.380,272.435,312.213,222.417,63
12.07.20202.419,022.492,812.395,582.472,06
13.07.20202.481,682.481,682.404,732.434,34
15.07.20202.436,762.452,972.411,342.417,65
16.07.20202.422,792.458,922.402,412.425,61
19.07.20202.419,252.451,612.408,042.425,66
20.07.20202.449,752.457,842.333,272.383,17
21.07.20202.389,32.548,882.319,72.535,16
22.07.20202.523,212.584,92.465,812.494,89
23.07.20202.439,442.479,682.432,142.434,54
26.07.20202.436,082.534,962.400,352.449,79
27.07.20202.425,082.446,872.402,132.407,97
28.07.20202.434,532.443,942.303,292.399,96
29.07.20202.441,782.460,012.410,382.460,01
03.08.20202.457,542.468,692.264,372.323,99
04.08.20202.331,442.460,072.255,672.406,21
05.08.20202.376,862.400,762.248,932.278,82
06.08.20202.271,12.341,772.063,722.332,45
09.08.20202.274,652.341,42.238,872.313,22
10.08.20202.315,112.352,272.306,62.334,84
11.08.20202.3442.346,682.290,752.303,71
12.08.20202.305,742.379,382.286,782.306,75
13.08.20202.299,222.347,062.264,382.313,48
16.08.20202.319,612.359,482.282,212.336,41
17.08.20202.320,32.343,462.298,62.321,9
18.08.20202.314,042.344,612.306,522.332,65
19.08.20202.2922.323,692.281,52.314,16
20.08.20202.306,712.349,542.285,822.334,68
23.08.20202.330,542.355,162.318,842.345,55
24.08.20202.347,572.422,992.328,22.369,91
25.08.20202.373,942.529,722.370,352.521,17
26.08.20202.500,822.544,432.417,062.438,44
27.08.20202.398,892.455,672.363,752.419,5
30.08.20202.409,392.411,362.362,922.391,05
31.08.20202.384,432.471,872.353,942.431,13
01.09.20202.4272.562,752.404,282.510,05
02.09.20202.514,032.652,282.505,762.645,94
03.09.20202.640,462.691,852.589,012.623,58
06.09.20202.630,732.676,072.579,322.659,78
07.09.20202.657,762.682,422.626,052.635
08.09.20202.643,692.771,582.586,172.721,6
09.09.20202.724,162.724,162.5712.616,14
10.09.20202.648,272.661,492.540,832.551,31
13.09.20202.552,662.630,012.502,912.555,86
14.09.20202.566,852.608,492.512,042.540,42
15.09.20202.565,272.603,32.533,742.545,3
16.09.20202.541,032.589,62.519,192.545,04
17.09.20202.5452.555,382.512,582.525,09
20.09.20202.535,112.554,162.430,642.451,12
21.09.20202.467,662.620,462.433,32.554,36
22.09.20202.615,62.655,722.545,82.548
23.09.20202.588,592.662,112.529,082.662,11
24.09.20202.742,472.780,752.694,052.696
27.09.20202.710,052.795,982.687,092.757,6
28.09.20202.811,952.904,782.799,922.878,87
29.09.20202.974,763.069,232.960,333.046,95
30.09.20203.157,043.172,132.882,472.899,74
01.10.20202.891,562.929,932.805,492.876,14
04.10.20202.905,713.0382.905,713.032,38
05.10.20203.074,883.123,583.054,773.062,57
06.10.20203.084,363.120,252.972,982.972,98
07.10.20202.983,863.009,522.912,562.945,4
08.10.20202.962,263.092,922.916,73.028,6
11.10.20203.0493.056,942.992,082.996,06
12.10.20203.004,173.021,482.940,412.980,96
13.10.20203.031,143.073,992.984,863.022,01
14.10.20203.027,493.027,492.959,932.982,73
15.10.20203.003,833.028,732.987,673.015,4
18.10.20203.040,513.116,93.022,853.116,9
19.10.20203.150,63.311,513.150,63.277,08
20.10.20203.314,073.343,673.127,113.146,09
21.10.20203.158,653.200,723.034,553.155,07
22.10.20203.177,813.177,812.957,983.023,07
25.10.20202.976,312.976,312.723,912.723,91
26.10.20202.604,912.743,822.518,742.682,79
27.10.20202.662,982.726,842.637,852.643,22
29.10.20202.577,912.678,712.540,22.604,99
01.11.20202.626,52.720,82.622,312.647,31
02.11.20202.692,472.722,142.568,922.600,79
03.11.20202.617,342.738,22.612,172.691,92
04.11.20202.703,682.770,322.674,082.722,91
05.11.20202.726,412.920,872.711,892.904,37
08.11.20202.934,232.983,152.900,442.909,54
09.11.20202.839,362.924,562.808,452.814,68
10.11.20202.808,922.873,382.786,262.821,36
11.11.20202.823,492.826,062.637,832.694,69
12.11.20202.697,182.772,312.649,552.762,68
15.11.20202.811,82.908,952.779,062.861,35
16.11.20202.871,422.950,212.830,592.854,86
17.11.20202.871,782.894,492.820,052.829,35
18.11.20202.804,932.982,142.771,872.981,07
19.11.20202.982,652.997,452.878,562.881,84
22.11.20202.864,922.895,522.814,072.840,29
23.11.20202.839,752.874,272.818,392.864,05
24.11.20202.886,282.922,162.840,872.857,91
25.11.20202.872,712.872,712.825,892.835,88
26.11.20202.842,482.854,012.804,82.816,88
29.11.20202.865,22.894,552.822,242.841
30.11.20202.839,312.874,512.814,162.852,67
01.12.20202.857,872.858,842.820,642.830,33
02.12.20202.841,712.919,762.806,492.896,59
03.12.20202.903,182.923,552.841,652.841,65
06.12.20202.848,682.859,022.812,842.830,36
07.12.20202.836,752.859,042.813,512.815,2
08.12.20202.815,22.844,82.780,222.780,5
09.12.20202.786,122.816,252.759,912.813,15
10.12.20202.808,072.825,072.766,582.795,71
13.12.20202.795,982.819,872.774,372.786,97
14.12.20202.786,972.800,752.760,972.761,5
15.12.20202.767,382.798,322.725,712.752,65
16.12.20202.761,542.819,772.736,662.767,26
17.12.20202.764,672.794,552.749,012.755,08
20.12.20202.735,892.747,742.696,432.713,11
21.12.20202.724,232.769,342.723,612.757,73
22.12.20202.774,722.793,532.744,782.780,32
23.12.20202.789,412.799,812.746,292.780,81
24.12.20202.788,022.827,952.775,952.787,94
27.12.20202.814,842.845,922.801,192.839,04
28.12.20202.858,362.9152.828,022.851,29
29.12.20202.851,562.893,442.818,882.824,14
30.12.20202.822,722.830,932.790,092.792,22