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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8.573,0938
KAPANIŞ 8.557,1065

En Düşük

DÜŞÜK 6.310,26

En Yüksek

YÜKSEK 10.591,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20246.331,26.549,496.322,16.535,73
02.01.20246.536,696.594,786.310,266.326,36
03.01.20246.345,136.517,316.345,136.517,31
04.01.20246.547,776.739,516.527,586.724,81
07.01.20246.736,236.861,856.736,236.788,01
08.01.20246.984,966.984,966.720,766.721,4
09.01.20246.736,156.820,966.716,846.804,34
10.01.20246.827,596.884,426.797,966.828,72
11.01.20246.799,96.987,246.704,436.922,56
14.01.20246.981,687.065,886.902,326.969,1
15.01.20246.984,597.041,856.923,756.958,89
16.01.20246.950,267.044,186.907,836.966,95
17.01.20247.015,427.103,56.977,367.063,53
18.01.20247.113,237.292,297.001,717.270,71
21.01.20247.291,447.304,567.201,147.278,4
22.01.20247.306,237.385,527.233,27.241,65
23.01.20247.253,047.389,347.210,477.328,72
24.01.20247.390,577.501,647.330,577.458,47
25.01.20247.490,567.691,787.462,117.599,55
28.01.20247.624,877.654,67.529,557.617,03
29.01.20247.705,167.719,767.551,747.660,44
30.01.20247.639,587.817,977.607,567.768,1
31.01.20247.838,158.047,237.809,518.019,34
01.02.20248.078,48.123,677.909,088.009,8
04.02.20248.051,428.102,357.972,648.064,49
05.02.20248.098,218.319,77.980,618.244,35
06.02.20248.265,688.559,768.213,998.492,49
07.02.20248.528,568.812,588.494,648.695,78
08.02.20248.723,338.965,188.723,338.825,43
11.02.20248.857,958.951,788.745,268.947,69
12.02.20248.956,699.350,68.814,999.238,95
13.02.20249.204,99.360,919.055,299.277,98
14.02.20249.418,969.577,968.976,759.040,51
15.02.20249.048,329.190,928.978,789.123,58
18.02.20249.250,99.265,078.798,58.811,23
19.02.20248.858,319.052,268.796,559.052,26
20.02.20249.077,489.139,068.942,058.970,94
21.02.20249.022,529.235,799.003,729.175,09
22.02.20249.208,839.361,879.135,089.205,8
25.02.20249.208,539.361,969.090,739.351,92
26.02.20249.366,579.428,159.149,679.207,12
27.02.20249.251,069.551,549.132,749.318,74
28.02.20249.342,649.472,769.208,79.420,37
29.02.20249.447,049.623,29.388,69.523,22
03.03.20249.558,849.845,949.507,019.735,99
04.03.20249.748,369.818,749.547,029.610,87
05.03.20249.633,69.6719.030,829.123,32
06.03.20249.217,659.409,859.217,659.404,66
07.03.20249.437,739.437,739.124,19.404,41
10.03.20249.501,339.589,129.237,469.386,75
11.03.20249.425,799.425,799.024,199.156,49
12.03.20249.165,479.275,128.943,239.100,89
13.03.20249.166,979.347,719.166,979.273
14.03.20249.340,679.400,029.258,059.381,73
17.03.20249.210,249.210,248.799,238.861,96
18.03.20248.836,328.988,668.761,638.988,57
19.03.20249.056,749.370,669.004,129.265,01
20.03.20249.298,659.394,229.083,429.185,38
21.03.20249.229,099.253,789.092,979.185,75
24.03.20249.218,499.221,328.812,118.946,07
25.03.20248.984,838.984,838.329,228.508,04
26.03.20248.509,378.689,158.337,318.599,65
27.03.20248.626,248.697,188.556,218.688,17
28.03.20248.694,018.726,038.537,848.584,76
31.03.20248.593,628.682,278.203,018.290,89
01.04.20248.299,268.382,768.030,428.180,11
02.04.20248.151,838.151,837.860,457.864
03.04.20247.896,437.998,37.777,767.874,74
04.04.20247.875,328.212,477.875,328.130,2
07.04.20248.183,528.429,278.167,758.418,11
08.04.20248.427,68.649,378.365,648.631,09
14.04.20248.504,288.641,88.414,368.577,67
15.04.20248.543,318.544,198.224,728.491,93
16.04.20248.514,838.784,458.514,838.737,47
17.04.20248.762,848.795,668.636,28.747,07
18.04.20248.667,068.906,168.614,538.895,77
21.04.20248.943,479.291,388.943,479.237,46
23.04.20249.252,959.341,19.102,179.143,95
24.04.20249.257,839.286,938.911,858.945,19
25.04.20248.959,829.133,928.835,119.045,24
28.04.20249.080,319.217,859.058,079.184,94
29.04.20249.166,89.294,829.098,729.208,99
01.05.20249.121,029.615,299.093,579.578,35
02.05.20249.512,479.619,69.459,379.538,44
05.05.20249.535,779.535,779.181,849.242,94
06.05.20249.202,139.219,788.949,819.130,4
07.05.20249.168,879.386,079.086,379.352,72
08.05.20249.371,789.492,259.328,249.403,86
09.05.20249.401,829.784,669.267,479.736,95
12.05.20249.838,449.934,959.614,29.653,79
13.05.20249.572,149.665,819.317,959.452,95
14.05.20249.466,779.738,539.464,149.666,02
15.05.20249.697,199.985,099.604,299.985,09
16.05.202410.002,0310.050,039.803,359.933,76
19.05.20249.945,2210.352,179.848,7710.273,32
20.05.202410.466,310.466,310.203,7110.307,03
21.05.202410.296,2110.579,9610.257,3710.532,29
22.05.202410.568,2710.591,3510.249,0610.455,86
23.05.202410.385,9610.541,9810.284,5410.452,06
26.05.202410.436,5910.461,6410.116,2410.116,24
27.05.202410.133,6910.258,9910.034,1610.251,17
28.05.202410.265,2810.273,339.946,669.989,44
29.05.202410.006,7610.062,089.735,839.988,23
30.05.202410.113,210.172,749.880,129.976,15
02.06.20249.992,219.994,269.821,499.948,44
03.06.20249.960,2510.438,379.960,2510.358,91
04.06.202410.370,2510.451,779.985,5110.371,36
05.06.202410.368,6110.566,210.168,7310.209,08
06.06.202410.220,1610.281,299.835,699.977,95
09.06.20249.977,969.993,359.666,749.779,57
10.06.20249.789,959.949,449.750,99.816,71
11.06.20249.882,0910.120,349.861,359.944,53
12.06.202410.152,1610.156,559.895,3310.024,03
13.06.202410.103,4710.107,69.882,4710.018,94
19.06.20249.981,8610.212,379.884,6310.212,37
20.06.202410.233,9110.493,810.161,1210.493,8
23.06.202410.234,810.289,39.962,389.962,38
24.06.20249.779,879.814,859.553,669.692,56
25.06.20249.885,369.897,819.521,419.521,41
26.06.20249.568,7210.111,899.243,0810.111,89
27.06.202410.079,0610.079,069.494,099.508,82
30.06.20249.522,349.569,288.947,219.261,13
01.07.20249.277,949.337,869.125,689.318,88
02.07.20249.347,19.410,199.141,569.251,78
03.07.20249.318,989.492,49.233,169.451,78
04.07.20249.486,689.514,759.346,839.440,21
07.07.20249.466,119.510,439.306,169.334,08
08.07.20249.335,399.453,499.331,089.377,96
09.07.20249.446,79.638,469.362,159.528,61
10.07.20249.517,569.677,689.517,569.654,85
11.07.20249.641,959.787,849.560,369.674,02
15.07.20249.652,329.812,039.573,369.811,36
16.07.20249.843,459.888,779.771,529.844,06
17.07.20249.978,8710.123,499.930,689.955,94
18.07.20249.979,1610.031,659.853,839.967,7
21.07.202410.064,0110.129,879.928,7410.003,23
22.07.202410.000,310.057,889.878,910.056,85
23.07.202410.064,3910.120,749.960,5910.017,06
24.07.202410.021,4610.067,149.851,519.851,51
25.07.20249.932,549.932,549.539,869.587,72
28.07.20249.588,99.588,99.167,499.216,01
29.07.20249.195,59.253,178.992,879.143,08
30.07.20249.097,429.097,428.796,688.796,68
31.07.20248.856,079.042,118.849,358.943,7
01.08.20248.961,599.137,658.855,268.998,47
04.08.20248.410,788.629,98.285,448.385,66
05.08.20248.533,758.742,748.468,318.542,71
06.08.20248.595,468.613,338.386,578.444,87
07.08.20248.452,878.556,938.409,288.532,77
08.08.20248.611,18.617,568.342,318.522,32
11.08.20248.589,078.621,298.374,788.374,78
12.08.20248.376,768.441,38.196,118.441,3
13.08.20248.449,548.589,058.419,318.490,73
14.08.20248.512,48.593,28.348,998.578,76
15.08.20248.626,218.641,598.465,858.481,18
18.08.20248.488,768.661,578.4738.647,73
19.08.20248.612,018.648,88.500,358.529,88
20.08.20248.561,818.579,078.369,778.481,46
21.08.20248.489,18.594,538.436,038.460,67
22.08.20248.552,48.663,558.402,798.409,82
25.08.20248.572,998.671,498.337,28.342,44
26.08.20248.333,978.343,058.123,138.123,13
27.08.20248.128,178.183,88.056,668.082,67
28.08.20248.103,398.121,327.990,888.121,32
01.09.20248.146,548.213,328.123,948.159,65
02.09.20248.172,648.235,568.124,328.124,32
03.09.20248.097,38.146,038.043,318.109,46
04.09.20248.152,118.446,138.152,118.362,68
05.09.20248.417,558.418,978.292,938.331,19
08.09.20248.365,958.430,948.242,198.242,19
09.09.20248.259,278.344,348.143,698.184,39
10.09.20248.200,378.253,337.994,158.003,8
11.09.20248.087,638.152,267.897,558.003,08
12.09.20248.035,668.116,067.968,598.110,98
15.09.20248.087,468.218,638.047,998.047,99
16.09.20248.100,618.1568.061,478.084,8
17.09.20248.067,068.110,387.924,748.019,66
18.09.20248.042,078.192,968.030,988.156,26
19.09.20248.239,478.520,678.239,478.318,19
22.09.20248.353,948.529,088.353,948.387,38
23.09.20248.396,238.396,238.179,128.179,12
24.09.20248.157,48.205,518.062,498.078,58
25.09.20248.141,398.157,688.049,798.089,4
26.09.20248.102,58.227,528.089,238.169,38
29.09.20248.197,168.225,198.056,58.076,82
30.09.20248.277,138.277,137.847,117.919,31
01.10.20247.874,267.948,827.653,427.659,49
02.10.20247.675,077.813,857.570,877.608,95
03.10.20247.638,87.695,717.430,977.589,79
06.10.20247.609,057.740,017.593,37.595,63
07.10.20247.609,297.674,617.577,137.609,24
08.10.20247.602,727.632,477.433,327.556,51
09.10.20247.569,877.678,747.541,857.558,97
10.10.20247.576,927.653,117.483,367.489,5
13.10.20247.500,377.518,377.242,517.251,67
14.10.20247.279,967.468,637.279,967.440,73
15.10.20247.428,637.649,347.421,77.649,34
16.10.20247.714,27.892,277.714,27.817,25
17.10.20247.841,057.888,067.641,757.652,49
20.10.20247.657,947.696,347.498,157.520,86
21.10.20247.536,757.809,347.535,687.794,82
22.10.20247.809,287.837,97.598,387.654,61
23.10.20247.695,867.823,717.695,867.810
24.10.20247.866,087.878,917.793,547.878,91
27.10.20247.901,577.945,027.878,757.907,28
29.10.20247.906,297.991,937.906,297.935,85
30.10.20247.904,747.970,477.861,997.910,48
31.10.20247.924,927.946,237.819,117.819,77
03.11.20247.862,667.862,667.653,377.658,43
04.11.20247.695,937.739,387.511,437.669,52
05.11.20247.680,147.858,557.680,147.823,12
06.11.20247.829,777.872,717.727,77.832,29
07.11.20247.834,477.921,067.792,037.908,01
10.11.20247.892,468.122,767.831,818.100,63
11.11.20248.122,948.122,947.907,117.926,02
12.11.20247.892,797.933,437.838,487.876,49
13.11.20247.914,667.981,517.900,597.959,18
14.11.20247.974,548.080,087.959,88.061,44
17.11.20248.094,388.099,827.947,538.051,74
18.11.20248.078,28.1367.772,887.818,65
19.11.20247.820,197.850,057.593,517.597,51
20.11.20247.636,257.765,77.608,087.758,93
21.11.20247.780,857.824,57.694,127.818,78
24.11.20247.827,447.920,27.827,447.839,35
25.11.20247.850,517.890,87.796,517.823,8
26.11.20247.863,537.897,037.748,297.764,95
27.11.20247.766,917.814,667.734,257.778,71
28.11.20247.782,897.785,197.676,797.700,91
01.12.20247.697,617.813,897.615,057.775,57
02.12.20247.805,927.840,517.769,197.804,82
03.12.20247.813,017.912,217.761,687.761,68
04.12.20247.776,017.867,767.768,627.867,76
05.12.20247.900,827.990,117.900,827.985,48
08.12.20248.023,788.150,487.998,288.127,61
09.12.20248.155,428.304,618.006,418.006,41
10.12.20248.030,48.101,127.860,867.863,75
11.12.20247.886,027.933,937.803,777.860,02
12.12.20247.869,427.939,477.820,717.890,74
15.12.20247.962,68.033,387.866,97.873,07
16.12.20247.892,967.893,777.774,767.804,4
17.12.20247.805,887.839,977.659,437.668,6
18.12.20247.655,667.696,937.558,517.558,51
19.12.20247.5867.610,447.465,837.562,75
22.12.20247.572,37.600,77.417,377.417,37
23.12.20247.425,467.500,437.425,467.488,63
24.12.20247.538,237.559,257.464,447.479,68
25.12.20247.491,257.537,357.436,947.475,52
26.12.20247.470,367.564,947.470,367.557,44
29.12.20247.632,057.653,227.534,087.540,22
30.12.20247.535,677.547,187.420,077.452,54