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 SINAI AGIRLIK SINIRLAMALI logosu
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
AL
SAT

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%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSINS: BIST SINAI AGIRLIK SINIRLAMALI Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13.275,0916
KAPANIŞ 13.260,3753

En Düşük

DÜŞÜK 11.590,17

En Yüksek

YÜKSEK 15.209,24
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202513.062,613.121,9613.012,1613.110,31
02.01.202513.151,0113.247,3213.151,0113.247,32
05.01.202513.291,6813.331,4913.250,0913.266,66
06.01.202513.276,9413.276,9413.127,1713.127,17
07.01.202513.127,4813.145,5812.983,7712.983,77
08.01.202513.022,7113.127,0713.020,9113.118,42
09.01.202513.139,7913.143,5112.973,1713.006,09
12.01.202513.008,5313.014,8812.749,3312.757,85
13.01.202512.819,0612.899,5112.696,112.738,47
14.01.202512.764,1612.787,6212.652,8312.772,98
15.01.202512.893,6312.966,3212.784,7612.954,88
16.01.202512.970,412.971,7312.916,4812.950,16
19.01.202512.990,0613.054,6912.907,2312.967,05
20.01.202512.958,9112.975,512.840,1812.852,72
21.01.202512.874,112.893,7412.795,312.875,16
22.01.202512.910,9913.017,5112.910,9912.971,55
23.01.202512.991,8513.046,9412.935,3813.025,7
26.01.202512.982,2912.982,2912.817,6712.854,07
27.01.202512.886,712.892,2812.803,8712.843,98
28.01.202512.872,5612.889,9712.690,5312.690,53
29.01.202512.719,4812.837,0112.719,4812.758,37
30.01.202512.775,4712.783,3112.613,7912.646,17
02.02.202512.557,3712.557,3712.392,2712.408,53
03.02.202512.454,1912.542,2112.418,512.461,66
04.02.202512.474,3212.501,1112.234,1912.345,21
05.02.202512.398,6512.529,0112.398,6512.516,98
06.02.202512.527,9812.705,9212.508,3312.699,94
09.02.202512.703,3712.750,9212.573,5912.607,38
10.02.202512.595,3112.608,3312.500,9112.602,39
11.02.202512.618,0412.636,1512.450,8412.458,69
12.02.202512.516,6412.555,2712.497,4912.508,62
13.02.202512.535,712.573,0712.475,0212.507,54
16.02.202512.514,4112.570,4412.461,5612.461,56
17.02.202512.443,3312.501,5212.368,3912.489,11
18.02.202512.517,8912.547,2112.30312.303
19.02.202512.321,3812.430,9412.321,3812.380,67
20.02.202512.392,7412.409,2512.003,1712.117,22
23.02.202512.219,8412.278,3912.119,6412.151,18
24.02.202512.160,2612.161,0311.952,9211.954,49
25.02.202511.973,4612.058,4211.881,4311.991,49
26.02.202512.000,4912.207,6412.000,4912.173,02
27.02.202512.154,9112.223,8712.092,5512.141,8
02.03.202512.205,6812.321,5512.195,912.198,28
03.03.202512.166,8612.181,4912.015,8312.050,01
04.03.202512.104,5312.383,5612.104,5312.383,56
05.03.202512.459,3912.820,3612.458,0712.820,36
06.03.202512.814,9413.010,6512.756,8513.007,43
09.03.202513.018,813.147,5512.996,1113.039,21
10.03.202512.999,9713.233,1112.987,8713.182,86
11.03.202513.236,7713.309,6713.184,9913.290,16
12.03.202513.336,4913.456,8113.336,4913.456,81
13.03.202513.498,9913.656,0613.481,2513.645,84
16.03.202513.673,7213.747,0113.598,7513.705,23
17.03.202513.682,613.726,0813.516,1513.681,09
18.03.202512.767,6213.178,6212.522,9512.610,53
19.03.202512.616,6613.105,5212.592,8312.800,01
20.03.202512.741,1712.741,1711.804,0811.919,87
23.03.202511.957,8412.284,7811.590,1712.144,83
24.03.202512.269,8612.671,7512.242,8212.608,64
25.03.202512.505,712.691,112.434,2512.614,01
26.03.202512.719,1912.815,0712.631,3512.635,75
27.03.202512.567,7712.782,7812.450,1312.766,88
01.04.202512.720,1312.759,7212.616,4412.636,3
02.04.202512.634,0512.794,8312.620,2812.620,28
03.04.202512.628,7412.649,312.425,8212.451,71
06.04.202512.165,0112.498,2712.001,5312.388,36
07.04.202512.538,7412.600,1712.454,3312.501,97
08.04.202512.410,9112.507,7212.253,5112.255,32
09.04.202512.626,3712.628,7512.404,1112.404,11
10.04.202512.418,5112.445,7312.326,1312.427,84
13.04.202512.501,4512.656,6512.501,4512.609,41
14.04.202512.653,9512.726,5912.540,312.565,71
15.04.202512.530,5812.530,5812.289,7912.289,79
16.04.202512.299,9912.484,8712.220,912.424,59
17.04.202512.469,2312.472,9612.354,9512.418,94
20.04.202512.466,6612.570,8112.392,9612.422,18
21.04.202512.487,7312.518,4612.339,0812.358,51
23.04.202512.456,312.542,3812.358,1912.538,54
24.04.202512.569,0512.642,112.538,1612.621,35
27.04.202512.642,0912.644,0812.473,5712.473,57
28.04.202512.453,212.503,7512.380,2112.419,77
29.04.202512.407,9112.456,2512.208,7312.218,67
01.05.202512.278,5212.352,5112.266,612.327,58
04.05.202512.386,7212.416,0512.276,4812.311,55
05.05.202512.330,5112.387,7712.273,6412.306,14
06.05.202512.322,3612.322,3612.062,0312.089,28
07.05.202512.112,3612.402,5212.088,2812.393,46
08.05.202512.415,6612.554,4712.412,0212.499,98
11.05.202512.706,1812.905,4812.700,1512.892,63
12.05.202512.876,2612.945,4412.766,4612.890,68
13.05.202512.902,5312.981,3412.853,9812.906,03
14.05.202512.920,212.980,4612.692,2112.711,09
15.05.202512.718,0612.815,0512.661,8912.796,52
19.05.202512.824,0512.842,8612.613,9512.613,95
20.05.202512.617,5212.636,8612.470,7412.470,74
21.05.202512.513,812.560,7612.392,0212.477,35
22.05.202512.459,5312.480,9912.325,9112.351,27
25.05.202512.398,0312.400,6212.280,312.313,1
26.05.202512.306,0512.345,812.095,2412.106,04
27.05.202512.106,7412.137,0711.934,6611.981,94
28.05.202512.051,9612.103,4311.928,2211.943,46
29.05.202511.935,0411.950,211.743,7611.775,53
01.06.202511.765,911.785,0211.640,5611.641,53
02.06.202511.706,811.958,8711.706,811.943,76
03.06.202511.958,6912.236,6911.941,3712.236,69
04.06.202512.208,6512.242,112.182,2912.226,95
09.06.202512.294,2612.391,412.294,2612.372,18
10.06.202512.376,8112.462,0112.334,2312.404,89
11.06.202512.338,512.352,2912.176,7612.210,11
12.06.202511.745,5911.915,2711.638,0211.915,27
15.06.202511.912,4512.090,6411.832,5112.002,77
16.06.202512.020,512.122,1212.015,212.056,84
17.06.202512.041,9112.060,5911.887,7311.926,43
18.06.202511.950,1212.075,5411.848,9211.872,12
19.06.202511.934,9512.041,4611.906,8911.991,89
22.06.202511.929,1211.945,1211.861,3911.872,68
23.06.202512.063,8712.127,8811.948,4212.074,58
24.06.202512.122,1412.158,8912.016,2712.018,13
25.06.202512.043,312.088,1811.948,9911.949,07
26.06.202511.961,8411.999,6911.834,9811.971,84
29.06.202512.002,5612.384,9811.988,612.377,28
30.06.202512.417,9512.641,4712.370,6312.573,45
01.07.202512.604,0912.876,1912.604,0912.694,86
02.07.202512.822,9312.876,6812.744,2412.815,88
03.07.202512.840,9512.911,4112.779,3112.891,41
06.07.202512.752,3912.788,4312.677,9412.717,76
07.07.202512.791,0812.831,612.543,9512.543,95
08.07.202512.573,7912.749,7812.573,7912.721,25
09.07.202512.810,5113.008,0612.810,5112.969,68
10.07.202513.049,0113.095,7712.939,0313.011,04
13.07.202513.025,8213.069,0712.936,7112.936,71
15.07.202512.932,6613.052,1712.652,6212.815,83
16.07.202512.894,0413.082,2412.894,0413.069,83
17.07.202513.101,0213.136,0913.023,4613.116,26
20.07.202513.170,0113.459,3213.170,0113.429,82
21.07.202513.481,3513.559,8413.445,5113.485,97
22.07.202513.519,8213.567,0613.443,8613.454,42
23.07.202513.505,913.647,5413.478,8513.588,9
24.07.202513.626,713.646,7513.493,8713.524,47
27.07.202513.538,0413.553,2713.440,3713.440,85
28.07.202513.465,9913.498,2613.340,6213.340,62
29.07.202513.399,8313.539,8513.371,7613.508,46
30.07.202513.552,2713.678,613.538,3413.670,11
31.07.202513.689,1213.759,0413.671,4613.725,53
03.08.202513.790,3313.850,3813.763,1713.836,53
04.08.202513.880,8513.968,6413.853,6713.907,61
05.08.202513.949,5513.998,1913.866,2413.979,53
06.08.202514.027,3614.113,7214.000,2614.014,26
07.08.202514.024,6414.060,8213.969,0114.008,06
10.08.202514.070,9414.153,7714.066,1914.080,64
11.08.202514.079,6314.079,6313.906,8913.921,39
12.08.202513.944,9514.032,113.906,8113.991,34
13.08.202513.965,8614.055,1213.905,8913.914,42
14.08.202513.931,2314.09013.912,4314.070,41
17.08.202514.140,2714.261,7514.104,4214.250,89
18.08.202514.274,1614.317,1114.175,1414.240,86
19.08.202514.200,5414.37314.164,1914.355,86
20.08.202514.419,4314.632,2314.419,4314.616,16
21.08.202514.673,4314.770,2814.631,7514.746,58
24.08.202514.878,5415.019,7114.878,5414.985,11
25.08.202515.021,5915.098,2814.920,0814.956,31
26.08.202514.977,1315.013,9914.713,0214.713,19
27.08.202514.759,9114.872,1114.739,2814.764,48
28.08.202514.810,6114.829,3114.678,1314.695,46
31.08.202514.732,5614.766,6914.649,9114.746,91
01.09.202514.789,214.809,2213.942,6414.308,18
02.09.202514.317,9614.335,5614.11414.275,29
03.09.202514.317,5914.423,3314.302,6214.365,38
04.09.202514.418,9514.433,614.175,3314.188,74
07.09.202513.974,6614.031,3613.764,5813.866,51
08.09.202513.914,514.086,4813.855,3913.904,99
09.09.202513.987,9213.996,0513.815,8613.923,82
10.09.202513.922,7814.134,9913.728,3813.737,87
11.09.202513.744,7713.763,6813.541,9413.654,54
14.09.202513.642,7814.405,3313.496,0414.402,38
15.09.202514.467,6914.732,6514.438,5514.730,35
16.09.202514.742,614.832,1814.694,6914.715,66
17.09.202514.803,514.921,8114.619,9614.651,6
18.09.202514.689,8614.899,0414.570,2814.899,04
21.09.202515.157,8915.209,2415.053,0115.061,45
22.09.202514.955,6615.091,3914.887,2314.973,09
23.09.202515.003,4615.030,1614.762,914.967,07
24.09.202515.052,2215.111,0814.896,4415.049,6
25.09.202515.031,9215.031,9214.665,4314.683,58
28.09.202514.652,714.668,0714.415,5914.415,59
29.09.202514.402,2314.412,0314.196,1214.305,76
30.09.202514.277,314.486,1614.119,8614.415,42
01.10.202514.420,6314.442,3714.232,4114.251,07
02.10.202514.285,6814.287,2814.054,5214.085,7
05.10.202514.125,0814.155,1313.926,2113.949,44
06.10.202513.955,0114.064,613.913,2614.020,58
07.10.202513.995,5214.075,5313.879,5713.888,18
08.10.202513.992,5914.081,4413.896,5313.959,71
09.10.202513.982,7914.014,9113.850,8113.937,7
12.10.202513.782,3113.860,3113.593,8313.606,63
13.10.202513.616,1613.656,5613.352,313.369,1
14.10.202513.395,3413.673,5213.368,7713.673,52
15.10.202513.649,0713.772,3313.461,1613.489,67
16.10.202513.444,5213.527,4313.139,0913.354,32
19.10.202513.418,1313.643,2313.268,713.601,25
20.10.202513.616,3613.662,0213.536,4513.568,53
21.10.202513.628,7513.790,0413.610,9113.626,66
22.10.202513.652,813.825,6313.652,813.746,59
23.10.202513.826,114.221,7513.797,7614.135,28
26.10.202514.142,9514.177,3514.056,8314.094,37
27.10.202514.107,4214.183,414.052,7314.097,28
29.10.202514.118,4214.259,9314.118,4214.188,86
30.10.202514.238,8514.356,2814.190,8514.351,61
02.11.202514.405,7814.669,8814.405,7814.576,77
03.11.202514.581,2414.581,2414.279,0814.336,83
04.11.202514.313,3714.413,1614.218,814.382,77
05.11.202514.428,7914.464,1814.353,9314.399,83
06.11.202514.410,2514.42714.145,2914.183,57
09.11.202514.208,9214.277,7513.992,4313.992,43
10.11.202513.972,7113.972,7113.417,513.659,52
11.11.202513.736,5213.811,3713.635,913.674,77
12.11.202513.712,3513.824,8913.676,4613.718,95
13.11.202513.710,0913.712,7513.512,9913.631,19
16.11.202513.707,0613.951,1713.700,9713.844,5
17.11.202513.82813.912,9213.796,0613.861,41
18.11.202513.907,5614.015,3213.907,5613.948,6
19.11.202514.017,9214.096,4413.925,0313.993,94
20.11.202513.966,0613.977,1213.794,2113.924,9
23.11.202513.905,7913.959,8713.802,0713.815,03
24.11.202513.843,7913.865,8213.624,4413.628,13
25.11.202513.640,5513.722,513.621,7913.635,05
26.11.202513.686,2113.712,8113.624,6413.649,29
27.11.202513.644,2313.677,0613.520,1313.540,95
30.11.202513.547,9913.802,3113.539,9513.794,41
01.12.202513.813,9313.917,6413.804,913.877,33
02.12.202513.872,6913.928,5113.781,6713.799,18
03.12.202513.820,1913.866,713.791,1313.818,85
04.12.202513.836,1413.949,2213.819,5413.937,92
07.12.202513.977,3114.186,7113.977,3114.139,69
08.12.202514.163,814.163,814.048,8814.089,32
09.12.202514.127,9814.17314.025,8514.053,05
10.12.202514.096,1414.198,1714.096,1414.172,19
11.12.202514.217,9514.274,614.157,1614.218,72
14.12.202514.249,7814.374,1614.249,7814.360,12
15.12.202514.394,9414.394,9414.231,4414.242,14
16.12.202514.249,2314.330,5814.213,5714.218,39
17.12.202514.244,0814.320,8314.199,8414.217,18
18.12.202514.225,0514.225,0514.125,2314.184,62
21.12.202514.255,9814.278,9214.123,3214.169,19
22.12.202514.170,8814.183,0314.102,2214.142,83
23.12.202514.164,0414.247,6214.144,4914.185,22
24.12.202514.236,8414.332,1714.236,8414.261,91
25.12.202514.271,2414.275,7714.122,0414.192,74
28.12.202514.219,114.229,5713.918,5513.918,55
29.12.202513.930,913.982,6213.834,5613.982,62
30.12.202513.997,3614.080,9913.985,4314.013,12