XSIST
BIST ISTANBUL
16:16:30
18271.94 ₺
-133.56 (%-0.73)
Önceki Kapanış: 18405.5·
Volatilite: 1.03
Düşük₺18215.03
Yüksek₺18405.14
Piyasa Verileri
Önceki haftaya göre (WoW)
+3.91%
Önceki aya göre (MoM)
+6.68%
Yılbaşından bugüne (YTD)
+20.80%
Önceki yıla göre (YoY)
+52.18%
XSIST: BIST ISTANBUL Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.005,9588
KAPANIŞ 1.005,0451
En Düşük
DÜŞÜK 851,64
En Yüksek
YÜKSEK 1.183,55
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 925,79 | 925,79 | 904,16 | 907,17 |
| 02.01.2019 | 901,53 | 909,79 | 884,11 | 886,15 |
| 03.01.2019 | 889,24 | 893,58 | 882,92 | 886,48 |
| 06.01.2019 | 891,92 | 902,27 | 891,34 | 902,27 |
| 07.01.2019 | 905,15 | 914,54 | 897,35 | 914,17 |
| 08.01.2019 | 915,47 | 917,95 | 911,58 | 917,59 |
| 09.01.2019 | 918,65 | 924,98 | 911,36 | 917,16 |
| 10.01.2019 | 919,35 | 924,95 | 919,35 | 924,1 |
| 13.01.2019 | 918,39 | 928,72 | 914,88 | 928,72 |
| 14.01.2019 | 933,44 | 945,09 | 933,44 | 942,75 |
| 15.01.2019 | 944,81 | 958,25 | 937,17 | 957,22 |
| 16.01.2019 | 958,32 | 968,83 | 955,23 | 964,32 |
| 17.01.2019 | 966,41 | 985,79 | 961,13 | 983,92 |
| 20.01.2019 | 985,74 | 997,84 | 977,99 | 981,05 |
| 21.01.2019 | 980,83 | 992,04 | 980,02 | 992,04 |
| 22.01.2019 | 993 | 1.003,18 | 988,88 | 998,29 |
| 23.01.2019 | 1.001,13 | 1.015,04 | 1.001,13 | 1.015,04 |
| 24.01.2019 | 1.016,81 | 1.021,02 | 1.013,55 | 1.017,76 |
| 27.01.2019 | 1.016,82 | 1.025,69 | 1.016,82 | 1.019,74 |
| 28.01.2019 | 1.018,75 | 1.050,3 | 1.017,61 | 1.050,3 |
| 29.01.2019 | 1.050,38 | 1.061,43 | 1.049,35 | 1.055,73 |
| 30.01.2019 | 1.063,87 | 1.072,89 | 1.046,85 | 1.055,32 |
| 31.01.2019 | 1.055,78 | 1.056,95 | 1.040,24 | 1.040,41 |
| 03.02.2019 | 1.041,45 | 1.047,93 | 1.036,13 | 1.041,77 |
| 04.02.2019 | 1.043,51 | 1.049,41 | 1.033,48 | 1.037,63 |
| 05.02.2019 | 1.040,85 | 1.050,24 | 1.036,21 | 1.047,71 |
| 06.02.2019 | 1.050,52 | 1.051,35 | 1.037,49 | 1.045,78 |
| 07.02.2019 | 1.044,12 | 1.047,39 | 1.040,39 | 1.044,94 |
| 10.02.2019 | 1.053,57 | 1.067,66 | 1.053,57 | 1.061,22 |
| 11.02.2019 | 1.062,92 | 1.066,52 | 1.052,38 | 1.055,04 |
| 12.02.2019 | 1.059,72 | 1.061,3 | 1.033,01 | 1.033,35 |
| 13.02.2019 | 1.037,39 | 1.038,78 | 1.022,63 | 1.032,48 |
| 14.02.2019 | 1.031,02 | 1.040,12 | 1.023,13 | 1.037,68 |
| 17.02.2019 | 1.039,43 | 1.042,62 | 1.026,24 | 1.027,83 |
| 18.02.2019 | 1.027,73 | 1.030,57 | 1.017,71 | 1.027,85 |
| 19.02.2019 | 1.031,13 | 1.039,99 | 1.029,64 | 1.034,82 |
| 20.02.2019 | 1.035,34 | 1.036,48 | 1.026,16 | 1.027,84 |
| 21.02.2019 | 1.031,12 | 1.045,95 | 1.029,52 | 1.045,03 |
| 24.02.2019 | 1.051,4 | 1.068,43 | 1.051,4 | 1.059,26 |
| 25.02.2019 | 1.059,08 | 1.063,42 | 1.053,77 | 1.061,79 |
| 26.02.2019 | 1.063,32 | 1.065,47 | 1.048,27 | 1.048,27 |
| 27.02.2019 | 1.049,53 | 1.063,19 | 1.049,53 | 1.058,45 |
| 28.02.2019 | 1.059,92 | 1.061,1 | 1.044,01 | 1.047,42 |
| 03.03.2019 | 1.050,16 | 1.058,11 | 1.047,79 | 1.051,41 |
| 04.03.2019 | 1.049,07 | 1.060,08 | 1.048,17 | 1.053,72 |
| 05.03.2019 | 1.056,23 | 1.060,86 | 1.046,72 | 1.046,72 |
| 06.03.2019 | 1.046,68 | 1.050,86 | 1.034,38 | 1.034,52 |
| 07.03.2019 | 1.033,02 | 1.034,97 | 1.024,04 | 1.029,61 |
| 10.03.2019 | 1.033,44 | 1.036,41 | 1.022,97 | 1.025,14 |
| 11.03.2019 | 1.029,97 | 1.033,19 | 1.021,33 | 1.027,19 |
| 12.03.2019 | 1.028,61 | 1.029,55 | 1.015,77 | 1.021,02 |
| 13.03.2019 | 1.022,24 | 1.027,25 | 1.020,86 | 1.025,18 |
| 14.03.2019 | 1.030,11 | 1.030,11 | 1.017,59 | 1.021,36 |
| 17.03.2019 | 1.028,39 | 1.031,94 | 1.024 | 1.027,51 |
| 18.03.2019 | 1.028,55 | 1.043,03 | 1.025,71 | 1.036,45 |
| 19.03.2019 | 1.032,59 | 1.035,52 | 1.019,13 | 1.020,63 |
| 20.03.2019 | 1.024,68 | 1.030,15 | 1.015,56 | 1.020,83 |
| 21.03.2019 | 1.023,78 | 1.025,56 | 994,81 | 997,41 |
| 24.03.2019 | 998,95 | 1.001,08 | 984,99 | 994,11 |
| 25.03.2019 | 998,58 | 1.002,97 | 968,55 | 970,17 |
| 26.03.2019 | 974,1 | 975,41 | 901,5 | 917,05 |
| 27.03.2019 | 918,52 | 936,95 | 909,37 | 915,52 |
| 28.03.2019 | 919,01 | 931,12 | 908,83 | 925,34 |
| 31.03.2019 | 925,17 | 945,56 | 904,34 | 932,25 |
| 01.04.2019 | 926,55 | 943,02 | 920,24 | 931,29 |
| 02.04.2019 | 934,48 | 944,04 | 934,48 | 940,6 |
| 03.04.2019 | 940,84 | 979,83 | 938,93 | 979,83 |
| 04.04.2019 | 989,02 | 989,02 | 973,46 | 982,38 |
| 07.04.2019 | 985,4 | 986,15 | 960,85 | 967,29 |
| 08.04.2019 | 974,61 | 982,03 | 972,17 | 979,27 |
| 09.04.2019 | 980,75 | 980,75 | 966,42 | 969,52 |
| 10.04.2019 | 970,84 | 974,18 | 962,19 | 962,52 |
| 11.04.2019 | 959,63 | 963,87 | 950,42 | 962,61 |
| 14.04.2019 | 962,14 | 969,18 | 955,53 | 956,14 |
| 15.04.2019 | 958,9 | 973,3 | 958,9 | 973,3 |
| 16.04.2019 | 977,03 | 991,07 | 976,95 | 987,42 |
| 17.04.2019 | 985,89 | 985,97 | 975,1 | 977,05 |
| 18.04.2019 | 979,25 | 981,01 | 976,08 | 978,33 |
| 21.04.2019 | 972,69 | 974,03 | 968,09 | 970,42 |
| 23.04.2019 | 969,36 | 977,23 | 969,3 | 971,11 |
| 24.04.2019 | 971,62 | 975,19 | 951,46 | 958,69 |
| 25.04.2019 | 963,06 | 963,73 | 952,72 | 960,24 |
| 28.04.2019 | 964,27 | 970,47 | 960,92 | 968,1 |
| 29.04.2019 | 969,92 | 977,06 | 969,71 | 977,06 |
| 01.05.2019 | 981,49 | 983,38 | 957,65 | 962,19 |
| 02.05.2019 | 963,81 | 963,93 | 953,14 | 958,39 |
| 05.05.2019 | 949,89 | 949,89 | 932,1 | 945,61 |
| 06.05.2019 | 924,39 | 931,71 | 922,46 | 925,71 |
| 07.05.2019 | 929,68 | 932,82 | 915,32 | 920,98 |
| 08.05.2019 | 921,71 | 924,57 | 904,14 | 906,68 |
| 09.05.2019 | 912,85 | 916,52 | 901,43 | 904,75 |
| 12.05.2019 | 907,83 | 908,43 | 875 | 889,27 |
| 13.05.2019 | 893,42 | 896,88 | 884,59 | 896,79 |
| 14.05.2019 | 897,71 | 898 | 877,16 | 885,52 |
| 15.05.2019 | 889,22 | 898,43 | 887,07 | 888,23 |
| 16.05.2019 | 884,8 | 888,2 | 879,75 | 880,1 |
| 19.05.2019 | 880,9 | 881,73 | 876,24 | 878,58 |
| 20.05.2019 | 880,31 | 884,32 | 864,01 | 868,33 |
| 21.05.2019 | 866,11 | 872,05 | 853,14 | 853,22 |
| 22.05.2019 | 851,64 | 862,56 | 851,64 | 862,42 |
| 23.05.2019 | 866,12 | 879,75 | 866,12 | 875,36 |
| 26.05.2019 | 878,94 | 883,92 | 871,88 | 873,7 |
| 27.05.2019 | 878,46 | 895,03 | 878,46 | 886,5 |
| 28.05.2019 | 887,44 | 900,33 | 886,17 | 896,73 |
| 29.05.2019 | 903,2 | 919,86 | 903,2 | 919,86 |
| 30.05.2019 | 919,41 | 923,43 | 908,36 | 923,43 |
| 02.06.2019 | 921,03 | 928,57 | 920,85 | 926,82 |
| 06.06.2019 | 927,4 | 966,02 | 925,25 | 966,02 |
| 09.06.2019 | 965,37 | 971,35 | 956,22 | 964,36 |
| 10.06.2019 | 965,63 | 968,03 | 945,36 | 947,51 |
| 11.06.2019 | 947,94 | 959,61 | 946,87 | 950,85 |
| 12.06.2019 | 947,09 | 947,16 | 928,71 | 928,71 |
| 13.06.2019 | 931,3 | 941,4 | 924,18 | 938,76 |
| 16.06.2019 | 934,74 | 953,79 | 933,6 | 951,2 |
| 17.06.2019 | 952,27 | 973,47 | 949,08 | 973,47 |
| 18.06.2019 | 971,97 | 976,02 | 963,31 | 970,89 |
| 19.06.2019 | 981,08 | 985,51 | 966,7 | 968,56 |
| 20.06.2019 | 967,43 | 970,59 | 953,73 | 967,09 |
| 23.06.2019 | 982,21 | 986,06 | 967,03 | 974,44 |
| 24.06.2019 | 973,98 | 982,78 | 970,88 | 977,12 |
| 25.06.2019 | 979,07 | 979,68 | 968,09 | 971,32 |
| 26.06.2019 | 974,7 | 984,71 | 974,7 | 980,03 |
| 27.06.2019 | 982,43 | 987,49 | 979,01 | 986,32 |
| 30.06.2019 | 1.002,54 | 1.007,9 | 994,68 | 1.006,61 |
| 01.07.2019 | 1.008,39 | 1.016,15 | 1.001,55 | 1.014 |
| 02.07.2019 | 1.015,8 | 1.017,06 | 1.004,54 | 1.007,77 |
| 03.07.2019 | 1.010,12 | 1.014,16 | 997,62 | 1.004,63 |
| 04.07.2019 | 1.005,42 | 1.009,15 | 996,04 | 997,17 |
| 07.07.2019 | 983,31 | 993,7 | 981,95 | 990,04 |
| 08.07.2019 | 990,84 | 993,86 | 971,3 | 971,3 |
| 09.07.2019 | 973,28 | 992,17 | 966,46 | 991,31 |
| 10.07.2019 | 996,88 | 1.001,74 | 994,55 | 1.001,39 |
| 11.07.2019 | 1.002,39 | 1.005,25 | 979,33 | 980,91 |
| 15.07.2019 | 986,05 | 1.000,62 | 983,81 | 997,36 |
| 16.07.2019 | 999,38 | 1.009,48 | 999,38 | 1.005,22 |
| 17.07.2019 | 1.005,62 | 1.022,22 | 1.002,57 | 1.019,87 |
| 18.07.2019 | 1.025,91 | 1.028,92 | 1.021,17 | 1.021,83 |
| 21.07.2019 | 1.021,5 | 1.027,76 | 1.013,45 | 1.013,45 |
| 22.07.2019 | 1.015,11 | 1.030,37 | 1.012,95 | 1.027,25 |
| 23.07.2019 | 1.030,54 | 1.036,52 | 1.020,16 | 1.035,62 |
| 24.07.2019 | 1.037,92 | 1.041,23 | 1.017,96 | 1.023,03 |
| 25.07.2019 | 1.026,07 | 1.032,52 | 1.018,32 | 1.026,53 |
| 28.07.2019 | 1.029,66 | 1.035,45 | 1.024,46 | 1.031,01 |
| 29.07.2019 | 1.030,19 | 1.031,52 | 1.017,44 | 1.024,45 |
| 30.07.2019 | 1.027,18 | 1.027,18 | 1.011,06 | 1.014,21 |
| 31.07.2019 | 1.009,78 | 1.016,66 | 1.005,74 | 1.013,86 |
| 01.08.2019 | 1.010,92 | 1.014,17 | 990,75 | 990,75 |
| 04.08.2019 | 988,02 | 992,5 | 974,8 | 975,98 |
| 05.08.2019 | 978,26 | 987,76 | 977,13 | 981,85 |
| 06.08.2019 | 985,17 | 986,55 | 958,47 | 960,71 |
| 07.08.2019 | 972,22 | 981,05 | 961,97 | 980,08 |
| 08.08.2019 | 983,55 | 987,68 | 978,83 | 982,33 |
| 14.08.2019 | 977,5 | 977,5 | 959,25 | 961,45 |
| 15.08.2019 | 968,18 | 971,61 | 960,21 | 962,02 |
| 18.08.2019 | 968,04 | 972,04 | 958,2 | 961,6 |
| 19.08.2019 | 963,73 | 969,43 | 959,65 | 966,09 |
| 20.08.2019 | 966,42 | 968,35 | 956,85 | 959,48 |
| 21.08.2019 | 962,58 | 966,56 | 950,57 | 964,86 |
| 22.08.2019 | 967,11 | 984,72 | 962,53 | 981,84 |
| 25.08.2019 | 969,86 | 983,48 | 966,52 | 980,23 |
| 26.08.2019 | 982,12 | 983,11 | 971,45 | 971,45 |
| 27.08.2019 | 975,05 | 977,57 | 964,45 | 974,23 |
| 28.08.2019 | 978,65 | 996,5 | 974,12 | 990,92 |
| 01.09.2019 | 990,07 | 1.006,13 | 990,07 | 1.001,08 |
| 02.09.2019 | 1.001,26 | 1.010,01 | 997,17 | 1.001,48 |
| 03.09.2019 | 1.008,57 | 1.010,67 | 1.001,98 | 1.008,54 |
| 04.09.2019 | 1.013,49 | 1.014,69 | 1.006,74 | 1.011,18 |
| 05.09.2019 | 1.012,51 | 1.013,99 | 997,83 | 999,24 |
| 08.09.2019 | 1.006,83 | 1.015,31 | 1.006,83 | 1.010,06 |
| 09.09.2019 | 1.010,52 | 1.015,87 | 1.005,5 | 1.014,24 |
| 10.09.2019 | 1.019,04 | 1.024,57 | 1.015,32 | 1.022,53 |
| 11.09.2019 | 1.026,04 | 1.026,29 | 1.016,05 | 1.018,76 |
| 12.09.2019 | 1.022,93 | 1.030,77 | 1.020,37 | 1.027,94 |
| 15.09.2019 | 1.024,74 | 1.031,63 | 1.017,24 | 1.021,34 |
| 16.09.2019 | 1.022,11 | 1.022,11 | 1.004,19 | 1.008,46 |
| 17.09.2019 | 1.010,96 | 1.012,95 | 1.001,76 | 1.012,46 |
| 18.09.2019 | 1.014,91 | 1.014,91 | 996,59 | 998,51 |
| 19.09.2019 | 1.000,57 | 1.001,43 | 991,36 | 995,72 |
| 22.09.2019 | 997,2 | 1.000,15 | 991,24 | 994,54 |
| 23.09.2019 | 1.003,9 | 1.014,53 | 1.003,9 | 1.012,02 |
| 24.09.2019 | 1.011,85 | 1.020,92 | 1.010,57 | 1.020,92 |
| 25.09.2019 | 1.023,32 | 1.023,32 | 1.009,51 | 1.009,51 |
| 26.09.2019 | 1.011,49 | 1.031,68 | 1.011,2 | 1.030,4 |
| 29.09.2019 | 1.035,95 | 1.038,97 | 1.031,75 | 1.033,34 |
| 30.09.2019 | 1.035,1 | 1.036,43 | 1.018,39 | 1.022,44 |
| 01.10.2019 | 1.023,12 | 1.029,54 | 1.019,38 | 1.026,94 |
| 02.10.2019 | 1.029,97 | 1.039,24 | 1.013,81 | 1.021,94 |
| 03.10.2019 | 1.025,96 | 1.030,95 | 1.022,61 | 1.026,75 |
| 06.10.2019 | 1.025,53 | 1.043,85 | 1.018,28 | 1.029,15 |
| 07.10.2019 | 1.021,27 | 1.023,53 | 1.006,2 | 1.018 |
| 08.10.2019 | 1.021,57 | 1.024,51 | 997,47 | 998,6 |
| 09.10.2019 | 1.002,15 | 1.006,44 | 977,6 | 987,17 |
| 10.10.2019 | 991,64 | 1.001,56 | 987,57 | 996 |
| 13.10.2019 | 986,23 | 987,16 | 941,37 | 948,48 |
| 14.10.2019 | 959,43 | 964,74 | 955,97 | 961,31 |
| 15.10.2019 | 948,46 | 954,06 | 939,96 | 948,64 |
| 16.10.2019 | 949,99 | 955,54 | 938,13 | 953,76 |
| 17.10.2019 | 983,45 | 991,22 | 981,72 | 987,17 |
| 20.10.2019 | 989,08 | 989,08 | 978,2 | 979,96 |
| 21.10.2019 | 981,08 | 990,98 | 979,89 | 988,33 |
| 22.10.2019 | 996,32 | 1.007,22 | 996,05 | 1.006,81 |
| 23.10.2019 | 1.012,23 | 1.021,77 | 1.011,02 | 1.014,26 |
| 24.10.2019 | 1.013,45 | 1.018,8 | 1.010,97 | 1.014,58 |
| 27.10.2019 | 1.016,15 | 1.021,19 | 1.015,73 | 1.015,73 |
| 29.10.2019 | 1.009,87 | 1.013,69 | 1.004,91 | 1.006,19 |
| 30.10.2019 | 1.003,89 | 1.006,08 | 996,37 | 1.000,52 |
| 31.10.2019 | 1.002,72 | 1.004,21 | 986,39 | 993,49 |
| 03.11.2019 | 1.000,23 | 1.011,66 | 998 | 1.006,07 |
| 04.11.2019 | 1.007,55 | 1.014,55 | 1.002,86 | 1.013,47 |
| 05.11.2019 | 1.016,13 | 1.025,24 | 1.012,17 | 1.022,15 |
| 06.11.2019 | 1.027,11 | 1.044,67 | 1.027,11 | 1.044,67 |
| 07.11.2019 | 1.045,75 | 1.051,14 | 1.041,82 | 1.043,41 |
| 10.11.2019 | 1.043,9 | 1.056,73 | 1.042 | 1.051,49 |
| 11.11.2019 | 1.054,72 | 1.068,22 | 1.054,72 | 1.060,03 |
| 12.11.2019 | 1.060,98 | 1.069,72 | 1.055,12 | 1.066,25 |
| 13.11.2019 | 1.063,96 | 1.073,4 | 1.059,24 | 1.064,05 |
| 14.11.2019 | 1.071,45 | 1.082,62 | 1.070,7 | 1.080,33 |
| 17.11.2019 | 1.086,13 | 1.102,39 | 1.086,13 | 1.099,84 |
| 18.11.2019 | 1.104,53 | 1.109,32 | 1.097,57 | 1.105,53 |
| 19.11.2019 | 1.105,51 | 1.110,84 | 1.095,34 | 1.098,82 |
| 20.11.2019 | 1.098,8 | 1.104,68 | 1.095,43 | 1.098,52 |
| 21.11.2019 | 1.102,72 | 1.106,14 | 1.089,41 | 1.095,29 |
| 24.11.2019 | 1.099,05 | 1.108,17 | 1.082,74 | 1.083,94 |
| 25.11.2019 | 1.085,37 | 1.092,64 | 1.074,32 | 1.092,36 |
| 26.11.2019 | 1.093,95 | 1.097,42 | 1.088,17 | 1.092,47 |
| 27.11.2019 | 1.095,17 | 1.108,85 | 1.094,96 | 1.107,6 |
| 28.11.2019 | 1.110,76 | 1.114,81 | 1.100,28 | 1.104,74 |
| 01.12.2019 | 1.109,81 | 1.121,93 | 1.109,81 | 1.120,18 |
| 02.12.2019 | 1.119,52 | 1.128,2 | 1.112,35 | 1.112,76 |
| 03.12.2019 | 1.115,94 | 1.120,65 | 1.109,63 | 1.119,39 |
| 04.12.2019 | 1.126,2 | 1.133,91 | 1.125,8 | 1.130,12 |
| 05.12.2019 | 1.135,16 | 1.135,87 | 1.122,09 | 1.133,1 |
| 08.12.2019 | 1.133,72 | 1.135,09 | 1.125,39 | 1.130,91 |
| 09.12.2019 | 1.133,33 | 1.137,08 | 1.113,68 | 1.117,01 |
| 10.12.2019 | 1.118,29 | 1.123,65 | 1.113,12 | 1.121,99 |
| 11.12.2019 | 1.126,99 | 1.141,5 | 1.126,99 | 1.141,5 |
| 12.12.2019 | 1.147,9 | 1.152,07 | 1.133,98 | 1.137,51 |
| 15.12.2019 | 1.139,2 | 1.149,92 | 1.136,6 | 1.145,38 |
| 16.12.2019 | 1.149,17 | 1.152,07 | 1.139,94 | 1.142,82 |
| 17.12.2019 | 1.138,36 | 1.143,03 | 1.133,74 | 1.139,66 |
| 18.12.2019 | 1.141,91 | 1.146,74 | 1.139,18 | 1.140,58 |
| 19.12.2019 | 1.144,31 | 1.148,39 | 1.137,55 | 1.138,54 |
| 22.12.2019 | 1.140,71 | 1.150,28 | 1.139,78 | 1.149,98 |
| 23.12.2019 | 1.156,21 | 1.163,11 | 1.154,1 | 1.161,2 |
| 24.12.2019 | 1.164,43 | 1.166,43 | 1.160,27 | 1.164,91 |
| 25.12.2019 | 1.167,16 | 1.175,07 | 1.162,37 | 1.167,15 |
| 26.12.2019 | 1.170,4 | 1.173,17 | 1.163,66 | 1.166,38 |
| 29.12.2019 | 1.172,3 | 1.180,38 | 1.170,81 | 1.178,78 |
| 30.12.2019 | 1.183,04 | 1.183,55 | 1.175,01 | 1.176,18 |