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
16:13:00
12167.77 ₺
+218.51 (%+1.83)
Önceki Kapanış: 11949.26·
Volatilite: 2.50
Düşük₺11900.26
Yüksek₺12199.19
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.49%
Önceki aya göre (MoM)
+4.16%
Yılbaşından bugüne (YTD)
+32.94%
Önceki yıla göre (YoY)
+84.34%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSDNZ: BIST DENIZLI Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.267,9381
KAPANIŞ 2.259,8729

En Düşük

DÜŞÜK 1.671,93

En Yüksek

YÜKSEK 3.558,92
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20212.798,22.8632.792,422.811,2
04.01.20212.815,042.828,062.752,992.773,34
05.01.20212.781,912.828,552.775,662.808,74
06.01.20212.809,092.963,032.784,792.840,18
07.01.20212.849,622.854,82.799,462.816,74
10.01.20212.823,432.876,272.800,462.828,73
11.01.20212.845,472.874,872.831,692.835,87
12.01.20212.847,182.862,952.820,372.830,87
13.01.20212.852,082.912,662.832,272.843,97
14.01.20212.835,422.924,472.827,112.882,42
17.01.20212.913,152.996,072.913,152.961,66
18.01.20213.035,123.043,933.003,143.028,43
19.01.20213.054,63.146,872.985,573.123,47
20.01.20213.1673.214,223.082,033.090,65
21.01.20213.093,853.128,313.016,343.091,33
24.01.20213.172,513.2563.154,073.230,56
25.01.20213.209,633.212,533.107,953.124,29
26.01.20213.152,433.339,943.144,883.210,17
27.01.20213.201,183.201,182.978,73.108
28.01.20213.061,593.303,012.996,163.205,84
31.01.20213.231,583.278,973.196,783.199,27
01.02.20213.242,813.255,513.139,583.159,53
02.02.20213.172,543.254,783.172,543.222,44
03.02.20213.260,323.272,843.198,193.215,29
04.02.20213.232,393.251,633.193,23.218,37
07.02.20213.262,063.269,663.179,763.234,05
08.02.20213.245,383.300,443.216,743.284,77
09.02.20213.259,733.322,973.205,973.233,7
10.02.20213.241,643.285,343.202,563.232,05
11.02.20213.215,323.249,723.172,63.220,44
14.02.20213.240,223.291,333.220,743.256,53
15.02.20213.266,963.287,93.108,973.175,42
16.02.20213.183,173.272,973.139,423.256,82
17.02.20213.279,893.3463.251,513.317,04
18.02.20213.338,753.359,053.245,113.327,21
21.02.20213.392,993.457,363.311,223.422,48
22.02.20213.419,543.419,543.217,163.348,81
23.02.20213.315,413.558,923.263,713.425,24
24.02.20213.492,633.514,073.154,63.158,87
25.02.20213.016,983.177,262.973,393.119,66
28.02.20213.189,373.205,63.108,953.199,76
01.03.20213.218,033.277,943.177,613.247,8
02.03.20213.247,623.271,563.178,93.201,53
03.03.20213.168,743.246,423.127,863.230,27
04.03.20213.176,113.258,913.175,453.251,4
07.03.20213.270,673.371,983.252,923.305,42
08.03.20213.329,913.329,913.166,283.202,52
09.03.20213.205,33.242,253.172,533.204,08
10.03.20213.217,453.217,983.162,223.184,22
11.03.20213.183,323.202,133.142,533.158,96
14.03.20213.143,683.212,213.119,133.169,04
15.03.20213.234,843.426,123.201,723.416,9
16.03.20213.402,663.475,263.278,863.295,83
17.03.20213.291,723.425,513.289,653.289,65
18.03.20213.286,813.307,923.065,763.126,43
21.03.20212.857,942.936,42.813,842.813,84
22.03.20212.590,732.870,772.536,332.804,41
23.03.20212.843,192.972,282.825,672.971,67
24.03.20212.968,483.018,062.871,932.888,54
25.03.20212.944,582.951,792.801,332.848,22
28.03.20212.857,932.916,92.820,422.907,97
29.03.20212.923,932.941,692.827,142.890,31
30.03.20212.893,442.958,692.876,352.912,76
31.03.20212.937,53.001,512.920,542.997,49
01.04.20213.015,493.081,852.959,932.998,55
04.04.20212.993,643.031,922.959,622.967,44
05.04.20212.972,882.994,542.889,892.913,91
06.04.20212.919,352.919,352.847,662.872,51
07.04.20212.889,312.914,662.864,612.888,85
08.04.20212.890,622.890,622.695,612.777,23
11.04.20212.775,742.791,632.700,072.713,58
12.04.20212.729,482.734,852.570,982.613,77
13.04.20212.627,682.732,782.627,682.702,83
14.04.20212.718,952.734,82.601,742.617,34
15.04.20212.616,812.643,592.595,572.608,43
18.04.20212.613,342.639,962.402,262.412,43
19.04.20212.396,582.461,292.300,032.343,67
20.04.20212.343,322.354,242.123,922.151,19
21.04.20212.133,812.249,112.068,892.248,31
25.04.20212.223,542.387,312.200,752.374,63
26.04.20212.401,222.437,342.370,292.392,83
27.04.20212.400,512.417,862.330,612.384,33
28.04.20212.305,22.333,232.267,412.271,12
29.04.20212.267,092.308,292.258,852.260,86
02.05.20212.265,082.293,282.252,342.281,61
03.05.20212.291,22.303,542.205,582.219,12
04.05.20212.226,382.233,452.171,562.211,54
05.05.20212.222,342.222,342.160,712.162,16
06.05.20212.167,132.207,162.131,262.151,15
09.05.20212.161,142.178,672.155,732.170,89
10.05.20212.160,642.160,642.130,212.132,17
11.05.20212.133,742.134,082.116,272.134,01
16.05.20212.182,992.182,992.116,732.168,82
17.05.20212.162,452.162,452.137,292.139,8
19.05.20212.134,012.135,152.119,082.128,27
20.05.20212.131,782.147,932.1202.123,47
23.05.20212.124,482.126,142.088,612.094,47
24.05.20212.099,712.099,961.976,532.000,86
25.05.20212.023,342.023,341.946,051.969
26.05.20211.977,982.109,361.973,331.990,61
27.05.20211.981,681.997,41.948,741.967,4
30.05.20211.968,761.977,251.913,711.926,48
31.05.20211.926,31.946,161.921,521.925,32
01.06.20211.921,131.947,491.908,831.932,99
02.06.20211.933,281.955,581.915,681.930,47
03.06.20211.929,681.946,951.905,681.910,59
06.06.20211.911,421.918,21.900,861.901,96
07.06.20211.900,91.906,331.879,741.881,35
08.06.20211.885,191.942,271.879,741.937,18
09.06.20211.944,561.944,561.918,591.940,05
10.06.20211.944,641.952,871.930,561.950,6
13.06.20211.952,71.959,331.930,571.930,57
14.06.20211.9261.934,411.903,791.906,37
15.06.20211.904,981.915,151.889,491.892,38
16.06.20211.885,671.892,731.868,181.868,44
17.06.20211.872,171.879,811.844,921.848,58
20.06.20211.848,781.848,781.813,371.824,41
21.06.20211.831,571.845,751.822,991.843,78
22.06.20211.843,531.862,591.840,961.848,5
23.06.20211.850,511.855,141.839,481.842,19
24.06.20211.843,011.858,781.823,771.826,8
27.06.20211.827,291.833,561.730,871.730,87
28.06.20211.732,111.732,131.671,931.685,15
29.06.20211.688,421.707,521.677,051.690,45
30.06.20211.708,381.732,421.696,591.726,45
01.07.20211.728,071.729,381.703,991.710,36
04.07.20211.710,291.760,341.707,731.753,81
05.07.20211.758,391.855,281.739,331.815,68
06.07.20211.838,671.857,261.800,431.800,43
07.07.20211.795,881.804,681.772,011.772,7
08.07.20211.775,091.787,351.758,641.769,91
11.07.20211.772,761.772,761.711,741.713,17
12.07.20211.713,481.717,161.680,221.681,59
13.07.20211.685,21.717,351.685,21.707,14
15.07.20211.720,31.739,651.703,031.736,22
18.07.20211.725,331.736,761.715,211.736,16
25.07.20211.745,451.766,971.734,081.754,54
26.07.20211.754,691.794,321.744,071.781,7
27.07.20211.785,221.859,111.782,451.823,66
28.07.20211.835,811.843,681.822,521.827,86
29.07.20211.828,51.846,711.813,731.845,93
01.08.20211.848,361.866,461.844,541.859,08
02.08.20211.855,911.872,521.844,781.856,88
03.08.20211.862,551.917,041.856,231.900,01
04.08.20211.896,842.021,491.885,552.018,32
05.08.20212.003,432.023,321.954,611.954,61
08.08.20211.960,322.069,431.938,622.046,6
09.08.20212.047,012.061,951.997,91.997,9
10.08.20212.001,862.012,741.951,471.956,96
11.08.20211.966,472.007,361.966,471.989,51
12.08.20211.991,252.058,911.981,672.056,03
15.08.20212.059,492.080,872.018,282.026,58
16.08.20212.031,482.068,182.019,782.023,75
17.08.20212.031,442.050,861.999,921.999,92
18.08.20211.956,741.987,361.956,741.962,38
19.08.20211.965,821.978,81.929,611.939,76
22.08.20211.950,281.983,621.950,281.969,62
23.08.20211.978,691.999,31.951,961.960,66
24.08.20211.964,741.965,31.920,771.947,15
25.08.20211.953,851.9581.925,731.936,93
26.08.20211.940,51.949,451.923,681.939,55
30.08.20211.950,91.974,621.950,91.967,46
31.08.20211.975,812.000,91.975,131.985,05
01.09.20211.994,451.995,871.970,91.972,93
02.09.20211.973,171.977,251.946,291.951,36
05.09.20211.952,71.976,361.950,191.957,13
06.09.20211.961,231.976,741.939,131.948,89
07.09.20211.952,491.952,491.880,361.880,46
08.09.20211.863,911.932,951.863,911.920,92
09.09.20211.924,361.941,61.915,821.936,41
12.09.20211.939,481.946,251.914,251.915,48
13.09.20211.919,991.936,471.905,491.905,49
14.09.20211.904,741.921,081.897,41.903,22
15.09.20211.909,731.917,21.883,641.888,53
16.09.20211.895,71.904,411.853,771.880,87
19.09.20211.861,631.861,631.819,191.826,15
20.09.20211.839,241.856,161.813,161.813,16
21.09.20211.822,871.828,281.794,931.815,93
22.09.20211.817,611.919,951.799,161.832,35
23.09.20211.830,441.859,11.826,051.829,82
26.09.20211.836,591.845,191.822,141.833,41
27.09.20211.836,961.863,161.816,521.846,25
28.09.20211.867,081.891,81.854,781.863,45
29.09.20211.866,251.871,981.845,61.853,16
30.09.20211.843,741.882,041.837,211.851,98
03.10.20211.854,981.923,651.854,981.890,22
04.10.20211.908,541.931,091.883,661.890,58
05.10.20211.892,091.909,251.849,61.868,28
06.10.20211.890,041.903,781.881,511.894,89
07.10.20211.912,581.919,551.875,011.880,63
10.10.20211.877,461.892,061.849,211.850,64
11.10.20211.843,11.861,711.827,571.830,21
12.10.20211.834,971.877,231.810,791.812,37
13.10.20211.808,081.818,791.793,021.799,92
14.10.20211.806,331.815,941.782,651.800,45
17.10.20211.800,851.818,481.791,791.805,05
18.10.20211.811,461.855,411.809,861.852,77
19.10.20211.859,591.859,591.832,121.845,59
20.10.20211.847,831.872,951.790,921.820,15
21.10.20211.825,231.837,011.815,921.827,95
24.10.20211.824,341.835,231.812,631.820,7
25.10.20211.824,991.854,881.824,991.849,05
26.10.20211.852,321.869,791.840,021.844,47
27.10.20211.844,471.853,341.833,571.853,34
31.10.20211.859,431.886,241.847,091.865,75
01.11.20211.868,011.891,31.860,041.863,59
02.11.20211.866,761.878,451.800,521.848,56
03.11.20211.866,811.888,641.859,331.872,42
04.11.20211.874,461.900,441.872,621.880,27
07.11.20211.883,21.896,161.880,071.885,52
08.11.20211.891,351.891,351.837,561.842,4
09.11.20211.843,691.846,241.812,891.814
10.11.20211.815,051.825,311.807,941.809,28
11.11.20211.811,81.832,231.804,891.818,96
14.11.20211.824,241.837,351.818,41.822,46
15.11.20211.828,511.840,591.814,221.817,79
16.11.20211.818,861.841,351.818,351.833,07
17.11.20211.845,711.872,71.821,261.858,24
18.11.20211.868,461.871,891.830,711.855,04
21.11.20211.849,771.887,711.849,771.863,64
22.11.20211.857,841.874,321.790,251.807,55
23.11.20211.816,741.864,531.816,741.857,68
24.11.20211.866,191.879,21.836,531.841,54
25.11.20211.835,111.854,051.808,471.819,5
28.11.20211.828,291.831,951.816,921.819,29
29.11.20211.820,351.843,411.813,311.834,48
30.11.20211.846,071.862,981.843,941.859,77
01.12.20211.864,821.950,621.864,821.945,83
02.12.20211.971,941.988,471.953,041.964,48
05.12.20211.988,292.035,21.955,372.029,91
06.12.20212.041,622.054,412.002,762.007,16
07.12.20212.016,222.021,161.985,172.013,75
08.12.20212.033,592.051,842.005,32.005,3
09.12.20212.006,512.028,981.977,192.005,18
12.12.20212.020,492.038,322.013,412.030,19
13.12.20212.039,172.045,331.993,581.996,38
14.12.20212.002,492.007,771.918,591.921,36
15.12.20211.931,851.967,011.919,441.967,01
16.12.20211.979,552.006,431.807,411.810,54
19.12.20211.761,491.833,341.680,951.752,14
20.12.20211.836,921.847,651.706,491.740,48
21.12.20211.744,281.775,771.714,81.740,58
22.12.20211.767,391.771,951.697,21.724,28
23.12.20211.732,921.750,491.723,841.741,7
26.12.20211.744,681.765,671.734,781.744,85
27.12.20211.753,11.753,81.701,221.723,06
28.12.20211.722,121.746,271.705,861.744,6
29.12.20211.758,81.760,081.721,921.731,11
30.12.20211.736,81.743,291.722,681.732,91