XSINS
BIST SINAI AGIRLIK SINIRLAMALI
16:17:10
18149.07 ₺
-159.74 (%-0.87)
Önceki Kapanış: 18308.82·
Volatilite: 0.80
Düşük₺18116.13
Yüksek₺18262.97
Piyasa Verileri
Önceki haftaya göre (WoW)
+2.20%
Önceki aya göre (MoM)
+0.35%
Yılbaşından bugüne (YTD)
+29.51%
Önceki yıla göre (YoY)
+52.18%
XSINS: BIST SINAI AGIRLIK SINIRLAMALI Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12.689,6312
KAPANIŞ 12.659,4605
En Düşük
DÜŞÜK 11.575,31
En Yüksek
YÜKSEK 13.676,61
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.09.2024 | 13.364,63 | 13.557,16 | 13.364,63 | 13.547,59 |
| 02.09.2024 | 13.606,94 | 13.662,1 | 13.400,51 | 13.412,19 |
| 03.09.2024 | 13.306,67 | 13.355,24 | 13.187,34 | 13.290,42 |
| 04.09.2024 | 13.349,91 | 13.413,09 | 13.296,66 | 13.336,91 |
| 05.09.2024 | 13.345,95 | 13.375,53 | 13.182,19 | 13.182,19 |
| 08.09.2024 | 13.228,12 | 13.288,93 | 13.177,44 | 13.177,44 |
| 09.09.2024 | 13.236,81 | 13.269,91 | 13.025,94 | 13.045,36 |
| 10.09.2024 | 13.047,47 | 13.066,97 | 12.685,95 | 12.702,34 |
| 11.09.2024 | 12.839,08 | 12.858,84 | 12.471,3 | 12.748,98 |
| 12.09.2024 | 12.787,52 | 13.122,02 | 12.750,54 | 13.122,02 |
| 15.09.2024 | 13.137,22 | 13.231,39 | 13.060,4 | 13.060,4 |
| 16.09.2024 | 13.097,08 | 13.178,74 | 13.086,1 | 13.156,08 |
| 17.09.2024 | 13.162,16 | 13.178,19 | 13.024,88 | 13.038,28 |
| 18.09.2024 | 13.131,9 | 13.277,14 | 13.119,13 | 13.277,14 |
| 19.09.2024 | 13.290,62 | 13.296,65 | 13.207,94 | 13.248,15 |
| 22.09.2024 | 13.291,54 | 13.304,3 | 13.109,23 | 13.124,16 |
| 23.09.2024 | 13.163,78 | 13.230,69 | 13.135,54 | 13.169,64 |
| 24.09.2024 | 13.178,14 | 13.236,51 | 12.989,32 | 12.989,32 |
| 25.09.2024 | 13.048,57 | 13.172,36 | 12.948,74 | 12.972,52 |
| 26.09.2024 | 12.880,69 | 12.933,75 | 12.838,69 | 12.919,61 |
| 29.09.2024 | 12.897,45 | 12.946,94 | 12.784,32 | 12.818,86 |
| 30.09.2024 | 12.811,16 | 12.811,16 | 12.253,32 | 12.410 |
| 01.10.2024 | 12.359,66 | 12.392,21 | 12.060,71 | 12.069,83 |
| 02.10.2024 | 12.069,7 | 12.242,86 | 11.930,54 | 11.954,61 |
| 03.10.2024 | 12.008,88 | 12.155,88 | 11.859,59 | 12.155,88 |
| 06.10.2024 | 12.239,84 | 12.314,92 | 12.109,83 | 12.138,07 |
| 07.10.2024 | 12.153,74 | 12.171,34 | 12.017,06 | 12.062,1 |
| 08.10.2024 | 12.066,69 | 12.137,65 | 11.911,73 | 12.137,65 |
| 09.10.2024 | 12.174,15 | 12.221,48 | 12.023,47 | 12.023,66 |
| 10.10.2024 | 12.067,72 | 12.114,68 | 11.843,3 | 11.888,03 |
| 13.10.2024 | 11.903,13 | 11.903,13 | 11.575,31 | 11.584,2 |
| 14.10.2024 | 11.598,77 | 11.799,94 | 11.597,63 | 11.757,16 |
| 15.10.2024 | 11.751,16 | 11.873,26 | 11.690,98 | 11.873,26 |
| 16.10.2024 | 11.876,57 | 12.070,96 | 11.860,23 | 12.042,14 |
| 17.10.2024 | 12.066,23 | 12.153,31 | 11.883,01 | 11.896,11 |
| 20.10.2024 | 11.916,01 | 11.939,57 | 11.756,23 | 11.775,19 |
| 21.10.2024 | 11.801,81 | 12.017,41 | 11.765,68 | 11.946,28 |
| 22.10.2024 | 11.992,28 | 12.018,66 | 11.756,25 | 11.790,87 |
| 23.10.2024 | 11.854,52 | 12.042,05 | 11.854,52 | 11.996,26 |
| 24.10.2024 | 11.979,11 | 12.065,46 | 11.889,58 | 12.062,77 |
| 27.10.2024 | 12.104,16 | 12.150,99 | 12.079,82 | 12.150,99 |
| 29.10.2024 | 12.174,42 | 12.247,22 | 12.128,89 | 12.187,57 |
| 30.10.2024 | 12.193,7 | 12.231,28 | 12.050,5 | 12.098,05 |
| 31.10.2024 | 12.127,62 | 12.198,61 | 12.086,76 | 12.125,36 |
| 03.11.2024 | 12.106,11 | 12.109,82 | 11.806,55 | 11.851,33 |
| 04.11.2024 | 11.898,4 | 11.921,27 | 11.709,99 | 11.812,46 |
| 05.11.2024 | 11.838,25 | 12.115,76 | 11.770,96 | 12.070,31 |
| 06.11.2024 | 12.081,14 | 12.161,32 | 11.996,56 | 12.161,32 |
| 07.11.2024 | 12.144,58 | 12.391,64 | 12.118,57 | 12.387,2 |
| 10.11.2024 | 12.413,22 | 12.502,09 | 12.395,26 | 12.432,18 |
| 11.11.2024 | 12.397,12 | 12.397,12 | 12.300,17 | 12.308,55 |
| 12.11.2024 | 12.280,87 | 12.432,45 | 12.210,36 | 12.336,44 |
| 13.11.2024 | 12.390,95 | 12.515,69 | 12.390,95 | 12.502,83 |
| 14.11.2024 | 12.525,56 | 12.587,65 | 12.460,69 | 12.471,46 |
| 17.11.2024 | 12.513,5 | 12.554,36 | 12.394,91 | 12.521,69 |
| 18.11.2024 | 12.573,22 | 12.608,11 | 12.249,38 | 12.323,19 |
| 19.11.2024 | 12.380,08 | 12.410,38 | 12.050,88 | 12.052,19 |
| 20.11.2024 | 12.123,42 | 12.420,12 | 12.123,42 | 12.404,92 |
| 21.11.2024 | 12.442,25 | 12.626,74 | 12.398,66 | 12.617,73 |
| 24.11.2024 | 12.693,85 | 12.838,85 | 12.670,82 | 12.773,37 |
| 25.11.2024 | 12.764,71 | 12.815,51 | 12.702,33 | 12.761,68 |
| 26.11.2024 | 12.850,52 | 12.879,52 | 12.706,85 | 12.706,85 |
| 27.11.2024 | 12.719,8 | 12.729,61 | 12.612,15 | 12.693,23 |
| 28.11.2024 | 12.713,26 | 12.816,27 | 12.662,03 | 12.786,9 |
| 01.12.2024 | 12.750,03 | 12.875,93 | 12.705,12 | 12.855,31 |
| 02.12.2024 | 12.880,78 | 13.028,12 | 12.852,68 | 12.955,11 |
| 03.12.2024 | 12.993,72 | 13.126,9 | 12.983,71 | 13.065,4 |
| 04.12.2024 | 13.122,46 | 13.199,31 | 13.048,5 | 13.144,96 |
| 05.12.2024 | 13.224,94 | 13.258,65 | 13.155,02 | 13.244,74 |
| 08.12.2024 | 13.423,1 | 13.644,91 | 13.423,1 | 13.611,29 |
| 09.12.2024 | 13.651,27 | 13.676,61 | 13.369,54 | 13.399 |
| 10.12.2024 | 13.437,93 | 13.489,64 | 13.302,49 | 13.312,95 |
| 11.12.2024 | 13.370,38 | 13.422,97 | 13.280,33 | 13.323,5 |
| 12.12.2024 | 13.313,28 | 13.469,5 | 13.244,2 | 13.469,5 |
| 15.12.2024 | 13.515,81 | 13.560,35 | 13.350,11 | 13.350,11 |
| 16.12.2024 | 13.371,89 | 13.371,89 | 13.201 | 13.291,06 |
| 17.12.2024 | 13.298,58 | 13.308,7 | 13.105,31 | 13.110,58 |
| 18.12.2024 | 13.044,53 | 13.129,8 | 12.976,82 | 12.990,19 |
| 19.12.2024 | 13.016,6 | 13.065,91 | 12.913,47 | 12.958,72 |
| 22.12.2024 | 12.993,93 | 13.029,3 | 12.827,52 | 12.850,56 |
| 23.12.2024 | 12.872,53 | 12.942,03 | 12.781,39 | 12.900,23 |
| 24.12.2024 | 13.035,13 | 13.095,95 | 13.019,11 | 13.051,86 |
| 25.12.2024 | 13.114,73 | 13.168,27 | 13.014,64 | 13.076,93 |
| 26.12.2024 | 13.105,46 | 13.212,62 | 13.105,45 | 13.192,59 |
| 29.12.2024 | 13.211,74 | 13.239,05 | 13.063,31 | 13.063,31 |
| 30.12.2024 | 13.025,37 | 13.103,92 | 12.914,69 | 13.054,23 |