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 ISTANBUL logosu
XSIST
BIST ISTANBUL
15:50:20
18248.7 ₺
-156.80 (%-0.85)
Önceki Kapanış: 18405.5·
Volatilite: 0.66
Düşük₺18215.03
Yüksek₺18336.76
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+3.78%
Önceki aya göre (MoM)
+6.54%
Yılbaşından bugüne (YTD)
+20.65%
Önceki yıla göre (YoY)
+51.99%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSIST: BIST ISTANBUL Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.013,5009
KAPANIŞ 1.011,2646

En Düşük

DÜŞÜK 870,88

En Yüksek

YÜKSEK 1.175,26
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.128,821.141,871.124,341.140,63
02.01.20181.142,451.147,041.125,171.128,63
03.01.20181.128,121.138,661.120,521.125,73
04.01.20181.130,541.143,861.128,941.140,43
07.01.20181.147,861.151,041.139,791.140,57
08.01.20181.140,111.142,231.128,891.130,19
09.01.20181.128,571.129,271.107,141.111,87
10.01.20181.117,671.122,341.108,011.122,34
11.01.20181.125,011.130,071.115,481.116,12
14.01.20181.110,471.123,261.091,061.091,06
15.01.20181.086,661.110,541.082,771.110,02
16.01.20181.112,551.133,71.104,871.132,29
17.01.20181.137,021.149,841.134,031.141,32
18.01.20181.140,221.142,031.121,321.123,4
21.01.20181.126,091.151,371.126,091.151,37
22.01.20181.156,351.175,261.155,721.169,79
23.01.20181.170,321.170,321.162,091.165,22
24.01.20181.165,521.168,551.147,311.147,63
25.01.20181.152,871.163,491.150,51.161,4
28.01.20181.166,391.172,231.153,371.167,9
29.01.20181.164,111.166,231.155,711.155,71
30.01.20181.155,691.167,541.152,991.153,79
31.01.20181.157,391.165,741.149,221.153,29
01.02.20181.155,591.156,231.143,031.146,19
04.02.20181.141,721.149,091.136,121.142,68
05.02.20181.122,981.128,661.110,141.122,79
06.02.20181.129,621.132,391.122,841.122,91
07.02.20181.130,691.131,971.112,461.118,89
08.02.20181.107,361.117,451.101,951.111,33
11.02.20181.120,351.132,321.120,351.124,19
12.02.20181.127,091.129,771.115,71.116,51
13.02.20181.122,711.126,541.100,411.101,7
14.02.20181.112,861.128,161.112,861.126,7
15.02.20181.132,261.136,581.125,471.130,45
18.02.20181.134,021.138,241.123,231.129,42
19.02.20181.131,881.135,531.102,621.103,75
20.02.20181.118,171.1291.116,021.128,67
21.02.20181.127,071.135,351.121,881.132,29
22.02.20181.138,211.142,081.133,71.140,82
25.02.20181.147,311.157,261.147,141.157,18
26.02.20181.159,861.160,911.153,71.160
27.02.20181.157,181.163,551.155,021.158,33
28.02.20181.156,21.157,491.142,791.150,37
01.03.20181.147,951.150,831.135,681.141,95
04.03.20181.143,221.145,61.139,471.140,75
05.03.20181.144,161.1461.130,691.132,43
06.03.20181.129,491.135,211.126,281.134,49
07.03.20181.135,451.140,061.128,221.128,22
08.03.20181.132,951.133,781.127,221.128,93
11.03.20181.135,791.142,771.135,791.141
12.03.20181.141,971.145,291.131,131.144,52
13.03.20181.145,261.156,511.145,151.147,35
14.03.20181.150,541.152,411.139,781.140,9
15.03.20181.145,441.146,991.138,291.144,28
18.03.20181.142,891.143,31.126,891.128,15
19.03.20181.133,041.140,161.123,591.139,67
20.03.20181.142,41.153,661.140,831.151,06
21.03.20181.158,221.160,441.147,691.148,42
22.03.20181.140,021.148,561.134,771.146,93
25.03.20181.150,641.158,181.146,031.147,44
26.03.20181.157,881.158,21.141,351.141,64
27.03.20181.140,481.142,61.123,011.126,53
28.03.20181.128,841.1451.127,251.143,88
29.03.20181.151,811.152,451.140,421.142,37
01.04.20181.143,591.145,031.137,121.139,31
02.04.20181.135,431.143,221.134,311.141,44
03.04.20181.142,881.144,651.129,141.138,5
04.04.20181.140,721.144,481.135,331.142,24
05.04.20181.138,581.142,641.133,671.138,37
08.04.20181.145,961.145,961.123,531.128,58
09.04.20181.132,81.133,081.100,391.108,74
10.04.20181.104,61.113,391.056,451.086,31
11.04.20181.085,591.094,761.073,911.090,97
12.04.20181.095,171.095,971.075,331.081,5
15.04.20181.083,821.096,521.082,281.094,66
16.04.20181.100,371.102,881.070,051.075,85
17.04.20181.072,051.103,251.063,131.103,25
18.04.20181.103,491.103,871.095,991.101
19.04.20181.099,061.100,191.087,441.090,26
23.04.20181.093,951.093,951.076,011.079,35
24.04.20181.081,551.083,881.053,781.060,65
25.04.20181.064,221.067,81.048,571.057,96
26.04.20181.059,811.068,281.056,371.063,56
29.04.20181.067,661.069,441.030,221.037,92
01.05.20181.038,341.042,681.018,291.037
02.05.20181.037,741.037,741.016,421.020,66
03.05.20181.020,571.026,621.008,651.015,5
06.05.20181.016,931.016,93997,791.003,23
07.05.20181.007,261.007,61984985,05
08.05.2018980,361.003,05968,81998,4
09.05.20181.003,861.007,33983,491.006,99
10.05.20181.011,521.011,52997,651.003,68
13.05.20181.001,641.021,671.000,151.018,52
14.05.20181.008,591.012,39998,681.003,36
15.05.20181.001,611.005,41988,99992,95
16.05.2018994,16996,21987,85989,89
17.05.2018991,251.000,05990,52999,25
20.05.2018995,271.006,64993,3999,28
21.05.20181.003,761.006,63991,49999,19
22.05.2018995,81998,92978,69985,24
23.05.2018993,36998,51973,64976,88
24.05.2018981,72992,84975,52990,15
27.05.20181.001,471.027,251.001,361.027,25
28.05.20181.027,691.027,691.006,451.012,15
29.05.20181.011,861.017,53998,91.001,62
30.05.20181.006,461.007,77970,99972,24
31.05.2018971,95973,52950,36961,25
03.06.2018963,65972,12960,48963,7
04.06.2018966,83968,17946,89948,26
05.06.2018953,12953,78923,69935,96
06.06.2018934,96950,24932,97946,85
07.06.2018943,19943,19922,07926,84
10.06.2018929,24943,52901,23940,57
11.06.2018937,61937,61916,6919,47
12.06.2018915,53922,43897,7899,19
13.06.2018898,95918,91892,69909,15
17.06.2018906,18906,18891,43892,87
18.06.2018888,42906,41884,63904,52
19.06.2018903,22917,5900,6911,43
20.06.2018910,84923,93908,66920,91
21.06.2018923,5928,78912,03923,1
24.06.2018948,31951,58907,71913,07
25.06.2018911,39922,8909,99913,32
26.06.2018912,93938,53912,7936,82
27.06.2018935,97943,15931,77935,92
28.06.2018942,53950,11941,32943,72
01.07.2018941,84952,91936,68947,38
02.07.2018948,95953,12941,42942,65
03.07.2018944,18950942,16948,6
04.07.2018951,51966,26950,87963,83
05.07.2018966,16969,71957,23960,01
08.07.2018967,8983,72961,85968,2
09.07.2018956,12960,42932,04937,39
10.07.2018926,21926,21891,66892,44
11.07.2018899,72903,99871,18885,97
12.07.2018888,77900,3885,11894,65
15.07.2018899,99905,98890,8901,25
16.07.2018902,92917,1902,67915,96
17.07.2018916,99924,15904,99922,13
18.07.2018927,09932,38924,76930,97
19.07.2018933,79938,25930,26937,26
22.07.2018946,62956,72943,06949,11
23.07.2018951,28952,1918,6925,75
24.07.2018929,74967,65927,16958,21
25.07.2018962,3974,88948,23960,02
26.07.2018961,98972,2956,3971,53
29.07.2018973,07979,09967,49979,09
30.07.2018977,63989,36976988,99
31.07.2018990,05990,85977,84983,54
01.08.2018970,51970,51951,69951,69
02.08.2018951,17972,1951,17966,21
05.08.2018963,33964,91945,25950,93
06.08.2018954,01973,78954,01971,38
07.08.2018973,78981,36969,14980,56
08.08.2018966,59994,92964,44979,14
09.08.2018962,27984,11921,52969,13
12.08.2018959,88974,32926,59969,95
13.08.2018984,16989,16965,35970
14.08.2018984,53986,01927,56928,51
15.08.2018939,31939,99899,19899,19
16.08.2018895,92917,93870,88916,58
19.08.2018920,23939,1920,23938,27
26.08.2018941,98952,44936,69951,33
27.08.2018950,64969,13948,96968,04
28.08.2018962,35971,8958,33960,3
30.08.2018959,92961,51950,05954,41
02.09.2018950,76972,49950,13967,69
03.09.2018970,12974,06956,15962,38
04.09.2018961,95970,63959,05962,76
05.09.2018965,24975,06958,15958,15
06.09.2018962,36972,63958,73968,19
09.09.2018969,53970,84953,31953,31
10.09.2018954,73964,65954,73961,41
11.09.2018967973,39955,98959,5
12.09.2018962,48984,51945,66981,79
13.09.2018990,61995,65978,66982,69
16.09.2018981,13990,46975,24979,57
17.09.2018984,14993,69983,97991,93
18.09.2018998,291.000,5989,51997,76
19.09.20181.002,181.002,89988,691.001,41
20.09.20181.005,931.015,231.005,231.015,23
23.09.20181.019,031.026,191.009,71.026,19
24.09.20181.029,841.032,361.021,071.026,53
25.09.20181.027,261.028,551.012,781.017,87
26.09.20181.017,481.027,791.016,761.021,22
27.09.20181.021,781.022,71.008,311.015,71
30.09.20181.017,751.021,631.004,671.005,24
01.10.20181.0041.005,57993,971.003,29
02.10.20181.002,191.003,25990,15993,77
03.10.2018992,24992,76959,55959,89
04.10.2018959,13963,35945,88955,27
07.10.2018948,2957,04943,63955,52
08.10.2018960,65964,08950,05959,33
09.10.2018962,38963,17940,51941,98
10.10.2018937,63943,32927,54939,52
11.10.2018947,49959,58930,61959,58
14.10.2018967,54977,93963,25976,28
15.10.2018974,5979,28966,39973,43
16.10.2018979,36982,05965,15971,45
17.10.2018972,08975,28959,09961,9
18.10.2018965,76966,46952,95955,07
21.10.2018961,59963,86937,22938,61
22.10.2018934,42934,42911,58922,27
23.10.2018926,59934,72922,62928,19
24.10.2018923,4939,51923,4937,44
25.10.2018941,49944,21920921,81
29.10.2018926,32929,77893,1901,55
30.10.2018905,57918,39888,12894,23
31.10.2018895,46915,87895,46915,35
01.11.2018919,77929,12914,92927,02
04.11.2018929,15938,22918,01938,22
05.11.2018940,02940,84929,53933,28
06.11.2018932,21941,88927,76938,72
07.11.2018941,91943,14921,76924,82
08.11.2018922,97926,89915,33922,18
11.11.2018923,85925,64905,08905,35
12.11.2018906,34921,03902,76919,05
13.11.2018917,02934,05914,41930,69
14.11.2018935,28937,51923,92931
15.11.2018935,89940,96926,37935,33
18.11.2018935,33945,37935,33945,37
19.11.2018942,22942,22909,31911,39
20.11.2018915,03918,79909,81917,1
21.11.2018918,77920,62910,54919,72
22.11.2018920,22925,76914,31925,76
25.11.2018930,48947928,84941,43
26.11.2018941,27946,48934,26944,88
27.11.2018946,41955,47946,41949,41
28.11.2018956,7964,6956,7960,02
29.11.2018960,88961,08946,93958,15
02.12.2018963,7968,99945,53945,53
03.12.2018943,01953935,32939,39
04.12.2018936,46945,65934,69944,12
05.12.2018940,73943,47933,13938,06
06.12.2018943,89946,11933,45936,89
09.12.2018932,75935,8924,56924,56
10.12.2018927,06928,71917,14917,98
11.12.2018921,6925,69905,5907,92
12.12.2018911,92921,69911,92920,93
13.12.2018918,42919,43900,65913,91
16.12.2018912,81913,61903,14904,28
17.12.2018902,86917,73901,3917,73
18.12.2018920,74931,63917,4930,6
19.12.2018924,35931,99917,5928,18
20.12.2018926,63930,68915,73926,34
23.12.2018928,5934,75927,35927,61
24.12.2018923,2926,16921,42925,25
25.12.2018927,92929,6923,54925,31
26.12.2018930,27931,45920,59923,26
27.12.2018924,75927,96912,78916,87
30.12.2018919,34928,78914,5928,39