XSIST
BIST ISTANBUL
18:10:11
18404.07 ₺
-10.15 (%-0.06)
Önceki Kapanış: 18414.22·
Volatilite: 0.93
Düşük₺18334.44
Yüksek₺18505.83
Piyasa Verileri
Önceki haftaya göre (WoW)
-1.85%
Önceki aya göre (MoM)
-0.05%
Yılbaşından bugüne (YTD)
+21.67%
Önceki yıla göre (YoY)
+22.82%
XSIST: BIST ISTANBUL Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.009,5337
KAPANIŞ 1.009,441
En Düşük
DÜŞÜK 905,69
En Yüksek
YÜKSEK 1.129,74
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 996,39 | 1.004,68 | 994,91 | 1.000,72 |
| 23.08.2017 | 1.003,08 | 1.010,88 | 998,54 | 999,27 |
| 24.08.2017 | 1.000,15 | 1.005,65 | 998,11 | 1.001,07 |
| 27.08.2017 | 1.004,4 | 1.011,99 | 1.003,18 | 1.009,35 |
| 28.08.2017 | 1.008,42 | 1.013,11 | 1.001,49 | 1.013,11 |
| 30.08.2017 | 1.012,47 | 1.014,37 | 1.008,96 | 1.008,96 |
| 04.09.2017 | 1.011,75 | 1.012,25 | 997,7 | 998,59 |
| 05.09.2017 | 998,15 | 1.003,27 | 995,28 | 1.000,77 |
| 06.09.2017 | 1.002,75 | 1.007,7 | 998,97 | 1.003,81 |
| 07.09.2017 | 1.004,85 | 1.006,59 | 994,52 | 996,79 |
| 10.09.2017 | 1.000,88 | 1.012,82 | 1.000,74 | 1.009,87 |
| 11.09.2017 | 1.010,76 | 1.012,43 | 1.004,84 | 1.009,48 |
| 12.09.2017 | 1.009,62 | 1.011,91 | 999,09 | 999,09 |
| 13.09.2017 | 999,45 | 1.001,21 | 989,15 | 994 |
| 14.09.2017 | 991,88 | 992,66 | 984,27 | 984,73 |
| 17.09.2017 | 988,19 | 988,74 | 968,81 | 968,97 |
| 18.09.2017 | 968,28 | 968,75 | 950,58 | 953,4 |
| 19.09.2017 | 957,45 | 959,76 | 951,72 | 958,49 |
| 20.09.2017 | 955,82 | 959,07 | 947,35 | 950,71 |
| 21.09.2017 | 954,69 | 956,73 | 945,5 | 950,42 |
| 24.09.2017 | 946,41 | 946,41 | 926,14 | 929,06 |
| 25.09.2017 | 934,71 | 943,22 | 929,69 | 941,47 |
| 26.09.2017 | 941,07 | 942,77 | 926,71 | 928,06 |
| 27.09.2017 | 927,23 | 941,59 | 924,04 | 940,52 |
| 28.09.2017 | 943,81 | 946,31 | 935,96 | 943,01 |
| 01.10.2017 | 944,57 | 949,67 | 942,97 | 949,54 |
| 02.10.2017 | 949,78 | 950,72 | 942,3 | 947,52 |
| 03.10.2017 | 950,02 | 953,37 | 948,13 | 952,53 |
| 04.10.2017 | 954,7 | 957,71 | 951,49 | 954,75 |
| 05.10.2017 | 954,66 | 954,66 | 949,48 | 952,32 |
| 08.10.2017 | 913,24 | 923,7 | 905,69 | 923,18 |
| 09.10.2017 | 931,73 | 945,8 | 930,64 | 941,93 |
| 10.10.2017 | 940,34 | 956,6 | 936,9 | 951,22 |
| 11.10.2017 | 962,04 | 970,87 | 960,54 | 970,45 |
| 12.10.2017 | 973,28 | 975 | 966,59 | 970,43 |
| 15.10.2017 | 974,05 | 976,53 | 968,58 | 975,05 |
| 16.10.2017 | 977,86 | 989,35 | 977,44 | 986,42 |
| 17.10.2017 | 990,37 | 993,34 | 987,06 | 987,44 |
| 18.10.2017 | 990,54 | 1.003,13 | 990,54 | 1.002,96 |
| 19.10.2017 | 1.006,95 | 1.006,95 | 997,15 | 1.001,3 |
| 22.10.2017 | 997,77 | 998,41 | 993,3 | 993,3 |
| 23.10.2017 | 997,24 | 998,15 | 992,18 | 993,18 |
| 24.10.2017 | 995,61 | 998,85 | 993,99 | 995,58 |
| 25.10.2017 | 995,96 | 1.002,17 | 991,24 | 991,56 |
| 26.10.2017 | 990,15 | 1.004,81 | 988,61 | 1.001,2 |
| 29.10.2017 | 1.008,32 | 1.011,8 | 999,81 | 1.002,11 |
| 30.10.2017 | 1.004,6 | 1.013,57 | 1.002,97 | 1.013,2 |
| 31.10.2017 | 1.016,74 | 1.042,72 | 1.014,82 | 1.040,46 |
| 01.11.2017 | 1.052,42 | 1.056,42 | 1.031,99 | 1.034,98 |
| 02.11.2017 | 1.037,08 | 1.039,29 | 1.017,27 | 1.023,13 |
| 05.11.2017 | 1.028,55 | 1.061,42 | 1.025,47 | 1.049,27 |
| 06.11.2017 | 1.052,46 | 1.052,98 | 1.033,31 | 1.033,31 |
| 07.11.2017 | 1.037,13 | 1.039,86 | 1.022,85 | 1.033,71 |
| 08.11.2017 | 1.041,82 | 1.043,22 | 1.022,57 | 1.026,75 |
| 09.11.2017 | 1.028,95 | 1.029,2 | 1.009,45 | 1.011,16 |
| 12.11.2017 | 1.016,99 | 1.016,99 | 1.003,71 | 1.003,71 |
| 13.11.2017 | 1.003,42 | 1.023,78 | 999,01 | 1.019,87 |
| 14.11.2017 | 1.018,63 | 1.030,13 | 1.010,68 | 1.010,68 |
| 15.11.2017 | 1.015,82 | 1.023,92 | 1.008,36 | 1.010,56 |
| 16.11.2017 | 1.014,88 | 1.018,83 | 1.001,22 | 1.008,67 |
| 19.11.2017 | 1.008,55 | 1.011,13 | 989,07 | 993,08 |
| 20.11.2017 | 986,23 | 1.018,24 | 985,3 | 1.012,12 |
| 21.11.2017 | 1.010,72 | 1.017,84 | 998,14 | 1.017,45 |
| 22.11.2017 | 1.020,79 | 1.027,26 | 1.014,31 | 1.016,21 |
| 23.11.2017 | 1.015,1 | 1.017,75 | 1.008,75 | 1.011,91 |
| 26.11.2017 | 1.014,07 | 1.019,59 | 1.007,56 | 1.014,39 |
| 27.11.2017 | 1.013,7 | 1.026,02 | 997,46 | 997,86 |
| 28.11.2017 | 997,4 | 1.008,49 | 995,64 | 1.005,24 |
| 29.11.2017 | 1.010,82 | 1.021,75 | 1.006,44 | 1.017,93 |
| 30.11.2017 | 1.015,98 | 1.025,09 | 1.014,76 | 1.023,35 |
| 03.12.2017 | 1.019,18 | 1.033,38 | 1.019,18 | 1.033,38 |
| 04.12.2017 | 1.038,13 | 1.046,4 | 1.032,94 | 1.043,26 |
| 05.12.2017 | 1.045,29 | 1.050,56 | 1.033,91 | 1.036,46 |
| 06.12.2017 | 1.038,43 | 1.052,83 | 1.034,24 | 1.049,82 |
| 07.12.2017 | 1.052,84 | 1.065,89 | 1.050,61 | 1.060,35 |
| 10.12.2017 | 1.064,72 | 1.068,18 | 1.062,43 | 1.067,77 |
| 11.12.2017 | 1.067,74 | 1.071,14 | 1.056,62 | 1.066,48 |
| 12.12.2017 | 1.068,06 | 1.069,34 | 1.055,56 | 1.059,25 |
| 13.12.2017 | 1.063,23 | 1.079,68 | 1.061 | 1.075,79 |
| 14.12.2017 | 1.072,94 | 1.072,94 | 1.061,45 | 1.065,05 |
| 17.12.2017 | 1.069,98 | 1.080,36 | 1.069,98 | 1.078,12 |
| 18.12.2017 | 1.080,68 | 1.083,48 | 1.078,06 | 1.078,82 |
| 19.12.2017 | 1.079,12 | 1.079,12 | 1.070,26 | 1.076,2 |
| 20.12.2017 | 1.078,73 | 1.094,83 | 1.078,73 | 1.091,84 |
| 21.12.2017 | 1.097,62 | 1.100,7 | 1.083,71 | 1.085,76 |
| 24.12.2017 | 1.089,39 | 1.091,89 | 1.084,2 | 1.086,51 |
| 25.12.2017 | 1.090,52 | 1.091,45 | 1.086,95 | 1.091,45 |
| 26.12.2017 | 1.091,71 | 1.095,77 | 1.086,49 | 1.095,62 |
| 27.12.2017 | 1.097,04 | 1.115,8 | 1.097,04 | 1.115,8 |
| 28.12.2017 | 1.117,99 | 1.129,74 | 1.112,67 | 1.125,27 |