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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.594,9107
KAPANIŞ 3.602,4731

En Düşük

DÜŞÜK 1.759,59

En Yüksek

YÜKSEK 7.813,93
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.759,661.781,581.759,591.778,89
03.01.20221.785,321.791,21.760,61.771,4
04.01.20221.777,871.797,091.768,941.791,03
05.01.20221.787,971.856,941.777,791.825,94
06.01.20221.831,791.833,611.791,081.808,01
09.01.20221.815,111.843,371.814,961.828,07
10.01.20221.836,731.847,791.811,671.816,09
11.01.20221.825,151.866,221.815,071.851,01
12.01.20221.850,11.907,371.849,761.904,16
13.01.20221.901,881.919,391.884,451.909,06
16.01.20221.921,851.952,371.919,831.942,64
17.01.20221.939,881.957,481.862,31.862,3
18.01.20221.856,371.918,841.854,891.916,67
19.01.20221.936,561.952,821.896,751.916,63
20.01.20221.910,881.947,311.899,11.928,89
23.01.20221.9402.002,361.906,531.914,03
24.01.20221.894,281.902,221.800,931.803,87
25.01.20221.811,911.832,521.800,261.802,18
26.01.20221.792,611.860,291.781,871.857,43
27.01.20221.858,131.861,541.834,351.841,77
30.01.20221.855,111.869,791.845,581.853,44
31.01.20221.855,321.878,561.854,261.861,3
01.02.20221.864,771.871,791.848,881.861,21
02.02.20221.864,361.872,621.803,421.811,74
03.02.20221.819,761.834,121.803,641.816,08
06.02.20221.820,241.886,181.817,771.877,46
07.02.20221.896,11.914,41.877,751.899,64
08.02.20221.907,041.939,211.903,641.923,21
09.02.20221.926,181.927,511.900,541.923,15
10.02.20221.916,051.933,41.898,831.915,86
13.02.20221.964,732.014,331.943,951.994,41
14.02.20222.042,422.088,112.021,562.021,56
15.02.20222.026,962.140,972.006,732.107,54
16.02.20222.118,542.169,622.093,592.101,03
17.02.20222.115,242.216,962.115,242.160,99
20.02.20222.172,972.220,072.090,472.131,55
21.02.20222.083,352.134,912.063,422.106,85
22.02.20222.127,562.132,462.042,572.045,17
23.02.20221.847,621.917,161.841,421.841,42
24.02.20221.854,271.988,541.823,821.987,86
27.02.20221.956,22.030,521.940,212.010,9
28.02.20222.033,862.046,041.972,841.983,45
01.03.20221.984,862.036,561.960,082.021,02
02.03.20222.030,162.035,091.996,611.996,61
03.03.20221.994,981.9991.933,851.933,85
06.03.20221.892,811.911,481.864,561.879,66
07.03.20221.873,121.892,071.864,431.864,43
08.03.20221.876,321.904,411.873,921.900,35
09.03.20221.911,831.920,111.887,81.907,34
10.03.20221.919,11.922,611.901,721.908,14
13.03.20221.932,51.997,911.928,51.983,29
14.03.20221.986,141.993,971.956,421.977,72
15.03.20221.980,812.001,841.973,761.992,41
16.03.20222.010,892.019,411.998,712.000,74
17.03.20222.002,462.017,771.996,362.011,96
20.03.20222.026,752.087,732.021,782.076,51
21.03.20222.079,62.082,922.057,382.077,51
22.03.20222.085,342.092,252.052,12.073,55
23.03.20222.087,812.103,032.067,782.072,13
24.03.20222.077,622.111,132.077,622.097,88
27.03.20222.119,572.125,112.101,752.114,12
28.03.20222.121,732.153,112.104,762.123,56
29.03.20222.125,42.129,322.098,962.098,96
30.03.20222.099,812.108,172.083,632.094,09
31.03.20222.100,162.125,812.099,772.118,15
03.04.20222.126,352.194,892.126,352.184,78
04.04.20222.201,12.228,652.195,542.216,57
05.04.20222.222,572.322,092.205,622.304,01
06.04.20222.309,432.347,762.308,32.328,32
07.04.20222.350,062.381,462.327,082.376,51
10.04.20222.395,822.442,672.356,682.433,03
11.04.20222.435,382.521,782.393,42.481,53
12.04.20222.486,682.508,022.405,762.435,1
13.04.20222.459,022.472,872.443,642.464,05
14.04.20222.468,22.516,772.462,12.513,26
17.04.20222.519,412.544,762.469,952.529,68
18.04.20222.550,182.563,62.499,732.542,08
19.04.20222.544,142.587,42.527,162.569,37
20.04.20222.580,462.620,172.574,082.615,4
21.04.20222.599,622.650,62.512,852.523,61
24.04.20222.537,832.584,42.503,292.537,67
25.04.20222.558,532.597,452.476,522.514,63
26.04.20222.531,542.566,382.501,832.562,08
27.04.20222.569,792.582,912.538,862.571,37
28.04.20222.591,082.625,812.573,832.601,54
04.05.20222.665,632.730,812.627,172.716,59
05.05.20222.702,862.749,392.661,822.746,26
08.05.20222.753,612.762,832.711,492.726,02
09.05.20222.744,682.778,712.722,382.765,12
10.05.20222.792,922.798,792.725,452.740,29
11.05.20222.755,452.775,762.677,082.704,99
12.05.20222.729,42.771,252.686,872.738,92
15.05.20222.763,692.789,692.737,142.746,08
16.05.20222.782,42.793,772.694,212.722,72
17.05.20222.728,262.766,062.668,272.679,31
19.05.20222.675,922.679,72.605,222.606,36
22.05.20222.623,222.662,942.595,422.612,46
23.05.20222.616,492.625,572.567,982.573,68
24.05.20222.574,652.594,622.545,042.582,23
25.05.20222.585,892.627,862.585,892.613,42
26.05.20222.626,22.749,972.626,22.714,65
29.05.20222.749,042.770,022.724,492.729,79
30.05.20222.737,772.747,782.686,192.746,29
31.05.20222.769,882.814,032.751,742.797,9
01.06.20222.825,162.844,372.790,932.817,81
02.06.20222.830,12.838,982.782,872.808,14
05.06.20222.826,652.849,412.815,672.828,46
06.06.20222.843,042.845,662.765,822.796,59
07.06.20222.799,252.807,412.693,222.705,71
08.06.20222.712,882.765,12.646,812.745,58
09.06.20222.737,632.803,192.712,662.774,72
12.06.20222.788,382.788,382.691,242.705,08
13.06.20222.732,872.743,472.671,842.704,04
14.06.20222.718,742.738,132.703,812.719,18
15.06.20222.725,722.740,372.662,422.713,42
16.06.20222.719,052.788,522.695,892.782,54
19.06.20222.814,722.836,322.770,12.770,6
20.06.20222.796,52.806,082.775,632.794,81
21.06.20222.800,332.800,332.761,822.773,93
22.06.20222.777,512.895,852.767,972.882,78
23.06.20222.892,852.925,132.846,332.849,11
26.06.20222.806,532.896,922.776,652.877,7
27.06.20222.893,752.917,992.806,552.824,6
28.06.20222.837,522.867,012.764,142.775,56
29.06.20222.783,482.798,012.702,112.786,66
30.06.20222.793,282.880,242.768,612.852,99
03.07.20222.862,492.921,772.858,932.858,93
04.07.20222.871,272.880,282.755,272.781,42
05.07.20222.792,272.828,142.780,562.815,91
06.07.20222.836,362.867,612.826,642.862,36
07.07.20222.882,142.882,142.850,962.862,92
12.07.20222.8602.951,892.853,052.934,04
13.07.20222.950,762.968,62.912,012.926,4
17.07.20222.953,623.004,762.928,862.982,59
18.07.20222.986,963.035,942.978,613.005,35
19.07.20223.009,373.064,533.003,053.046,93
20.07.20223.049,23.083,63.027,763.049,05
21.07.20223.053,423.144,843.053,423.068,23
24.07.20223.077,033.152,333.077,033.125,68
25.07.20223.138,423.212,333.108,793.212,33
26.07.20223.213,833.251,213.172,313.185,17
27.07.20223.208,263.211,373.104,863.112,72
28.07.20223.127,43.148,873.107,943.138,47
31.07.20223.143,153.167,093.127,423.144,67
01.08.20223.159,233.183,583.123,823.146,58
02.08.20223.160,813.180,283.143,863.152,19
03.08.20223.174,193.223,43.171,933.212,75
04.08.20223.239,333.285,973.214,263.263,15
07.08.20223.287,673.382,313.287,673.340,23
08.08.20223.359,073.399,473.311,033.379,3
09.08.20223.385,043.435,993.359,863.416,5
10.08.20223.451,553.460,43.360,023.415,17
11.08.20223.433,213.466,643.414,783.436,25
14.08.20223.472,293.521,973.446,613.521,97
15.08.20223.538,13.580,713.399,073.487,94
16.08.20223.513,63.559,023.461,223.543,18
17.08.20223.549,213.562,033.414,563.511,99
18.08.20223.559,523.571,533.481,053.490,62
21.08.20223.513,113.662,743.497,033.625,99
22.08.20223.637,433.753,733.637,433.698,01
23.08.20223.700,353.799,613.681,313.734,61
24.08.20223.750,523.778,83.687,213.727,14
25.08.20223.755,683.773,133.705,73.749,53
28.08.20223.758,373.957,023.758,373.942,2
30.08.20223.975,124.066,183.975,123.992,6
31.08.20224.045,784.205,044.021,74.133,25
01.09.20224.155,384.282,244.118,864.142,54
04.09.20224.202,934.251,524.083,294.099,62
05.09.20224.107,524.114,933.963,394.069,18
06.09.20224.073,694.134,344.031,914.042,96
07.09.20224.083,054.122,53.995,884.018,53
08.09.20224.032,84.075,894.011,464.035,41
11.09.20224.045,924.085,924.006,824.080,24
12.09.20224.099,954.117,973.926,743.926,74
13.09.20223.899,744.169,183.869,324.151,71
14.09.20224.174,134.303,954.174,134.229,64
15.09.20224.240,954.493,564.240,954.439,85
18.09.20224.484,324.718,514.484,324.490
19.09.20224.516,474.632,084.412,174.477,21
20.09.20224.499,454.637,874.495,634.539,12
21.09.20224.529,484.590,64.470,174.572,57
22.09.20224.592,114.631,774.517,234.554,53
25.09.20224.571,624.766,664.541,964.710,73
26.09.20224.741,794.767,424.616,364.693,5
27.09.20224.695,374.717,514.497,444.500,73
28.09.20224.5234.576,44.252,364.342,04
29.09.20224.373,724.507,744.321,194.507,74
02.10.20224.523,334.573,844.498,884.556,67
03.10.20224.578,144.698,84.536,354.661,79
04.10.20224.678,954.837,684.678,854.790,26
05.10.20224.835,494.858,64.802,414.833,43
06.10.20224.883,855.021,384.883,854.930,5
09.10.20224.959,415.046,164.932,364.993,53
10.10.20225.003,985.127,524.969,125.057,78
11.10.20225.076,445.083,84.987,255.001,46
12.10.20225.020,865.062,274.963,914.978,41
13.10.20225.039,445.057,74.889,284.994,05
16.10.20225.025,415.111,515.015,95.070,33
17.10.20225.091,725.173,134.989,415.012,52
18.10.20225.034,175.144,575.023,835.117,13
19.10.20225.134,395.297,875.079,35.279,6
20.10.20225.314,275.401,245.285,765.355,57
23.10.20225.396,765.425,685.278,065.362,13
24.10.20225.368,195.376,535.139,835.251,98
25.10.20225.302,15.326,335.242,135.320,41
26.10.20225.341,545.383,335.283,485.325,69
27.10.20225.335,695.350,235.289,415.330,19
30.10.20225.349,865.360,235.257,395.264,38
31.10.20225.279,845.294,95.197,315.294,9
01.11.20225.312,255.428,425.267,345.373,59
02.11.20225.384,695.634,315.375,325.630,19
03.11.20225.631,625.699,675.605,565.661,37
06.11.20225.553,635.553,635.330,595.496,53
07.11.20225.513,345.525,755.362,235.395,72
08.11.20225.355,25.373,845.292,345.373,84
09.11.20225.479,15.479,15.382,645.468,17
10.11.20225.506,625.717,665.506,625.673,43
13.11.20225.746,586.042,435.746,585.962,49
14.11.20226.022,456.129,65.754,295.949,45
15.11.20225.861,055.898,35.628,115.641,35
16.11.20225.522,95.604,545.288,85.390,14
17.11.20225.390,115.498,895.334,525.388,97
20.11.20225.498,495.641,595.384,435.616,53
21.11.20225.660,385.984,35.624,95.943,12
22.11.20226.108,386.233,295.926,666.218,05
23.11.20226.436,416.710,076.411,56.704,23
24.11.20226.946,156.978,986.623,66.644,07
27.11.20226.652,446.685,366.403,696.490,31
28.11.20226.496,946.527,116.142,666.465,82
29.11.20226.485,936.849,446.485,936.734,46
30.11.20226.781,046.826,66.653,656.691,49
01.12.20226.701,066.821,436.587,846.755,25
04.12.20226.781,147.163,856.724,597.063,12
05.12.20227.073,727.208,236.830,597.154,35
06.12.20227.252,917.253,386.721,236.833,64
07.12.20226.841,246.958,436.625,656.891,87
08.12.20226.888,457.068,56.813,117.065,95
11.12.20227.118,217.503,617.118,217.488,56
12.12.20227.507,727.740,757.399,897.544,31
13.12.20227.570,627.760,797.412,477.508,35
14.12.20227.542,947.721,317.452,317.563,41
15.12.20227.561,187.667,117.357,357.627,13
18.12.20227.513,287.782,727.474,67.708,6
19.12.20227.671,317.702,117.540,727.645,15
20.12.20227.640,477.813,937.549,887.643,33
21.12.20227.657,157.710,547.497,867.533,51
22.12.20227.533,797.619,227.415,637.567,95
25.12.20227.654,697.678,47.5337.594,52
26.12.20227.596,837.603,847.410,417.484,09
27.12.20227.484,237.485,167.175,667.356,28
28.12.20227.468,387.604,967.423,447.552,64
29.12.20227.566,577.601,627.393,337.398,71