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
16:13:50
18291.74 ₺
-113.76 (%-0.62)
Önceki Kapanış: 18405.5·
Volatilite: 1.03
Düşük₺18215.03
Yüksek₺18405.14
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.02%
Önceki aya göre (MoM)
+6.80%
Yılbaşından bugüne (YTD)
+20.93%
Önceki yıla göre (YoY)
+52.35%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSIST: BIST ISTANBUL Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.183,1678
KAPANIŞ 1.181,6316

En Düşük

DÜŞÜK 801,13

En Yüksek

YÜKSEK 1.560,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.180,381.193,181.177,061.193,18
02.01.20201.185,971.188,541.155,211.168,33
05.01.20201.156,271.156,931.136,711.139,61
06.01.20201.150,561.159,511.149,631.153,68
07.01.20201.133,911.152,681.129,611.147,02
08.01.20201.170,421.199,611.170,421.197,71
09.01.20201.201,461.206,061.191,641.203,91
12.01.20201.213,311.224,091.212,891.220,69
13.01.20201.222,881.230,221.213,871.229,13
14.01.20201.228,731.235,371.219,311.227,98
15.01.20201.231,641.240,911.223,41.226,74
16.01.20201.233,631.236,31.222,481.230,85
19.01.20201.233,661.244,381.233,661.240,68
20.01.20201.232,861.251,051.226,491.248,92
21.01.20201.254,721.256,771.238,21.244,57
22.01.20201.241,771.251,251.236,31.240,23
23.01.20201.253,811.255,351.226,851.238,55
26.01.20201.224,31.232,951.216,041.216,96
27.01.20201.223,671.227,841.206,521.209
28.01.20201.217,511.218,641.206,471.206,92
29.01.20201.202,721.202,721.187,321.200,66
30.01.20201.205,831.210,341.198,51.205,18
02.02.20201.210,121.216,51.204,471.213,22
03.02.20201.224,371.240,181.220,781.240,18
04.02.20201.243,871.256,11.238,121.242,78
05.02.20201.252,051.260,661.240,61.243,26
06.02.20201.247,291.250,21.233,861.235,76
09.02.20201.231,31.237,521.180,041.200,08
10.02.20201.212,661.219,991.193,831.217,61
11.02.20201.220,161.236,211.212,451.226,85
12.02.20201.227,411.236,251.222,761.234,51
13.02.20201.240,971.245,881.231,251.233,51
16.02.20201.240,161.248,971.238,81.247,03
17.02.20201.243,721.243,721.227,991.232,11
18.02.20201.237,641.242,281.224,991.231,54
19.02.20201.233,131.233,131.185,71.188,71
20.02.20201.182,681.200,181.172,551.196,61
23.02.20201.179,671.179,671.157,671.173,64
24.02.20201.184,371.192,041.166,871.176,15
25.02.20201.170,91.179,541.154,561.176,05
26.02.20201.164,751.168,781.125,861.125,86
27.02.20201.021,751.095,171.021,751.078,65
01.03.20201.100,421.119,681.087,251.096,97
02.03.20201.116,31.130,081.114,681.130,08
03.03.20201.127,361.147,911.123,291.124,55
04.03.20201.142,781.153,741.130,581.130,58
05.03.20201.129,871.136,121.093,911.101,08
08.03.20201.066,11.072,051.016,911.037,95
09.03.20201.064,191.070,66999,851.000,67
10.03.2020993,981.013,74965,31982,51
11.03.2020953,95954,68905,29906,95
12.03.2020908,31960,66891,16935,86
15.03.2020904,86904,86853,07861,81
16.03.2020871,4871,4801,13848,02
17.03.2020834,78859,66826,81831,51
18.03.2020824,41844,4820,6828,18
19.03.2020848,23856,17841844,62
22.03.2020818,9862,49814,91836,65
23.03.2020868,6882,89863877,04
24.03.2020890,41904,03876,18891,9
25.03.2020892,42927,92890,52923,42
26.03.2020930,18935,49880,46880,46
29.03.2020876,59880,29863,68869,9
30.03.2020880,94894,87879,17894,86
31.03.2020880,94900,92875,42885,73
01.04.2020894,85898,53876,28892,29
02.04.2020894,31898,83888,01892,97
05.04.2020907,07922,4904,63922,4
06.04.2020934,83956,34928,27928,27
07.04.2020930,19941,54923,68941,54
08.04.2020953,46962,62946,54960,02
09.04.2020962,27975,78955,11970,11
12.04.2020963,97989,03957,24983,41
13.04.2020994,731.009,57994,691.009,57
14.04.20201.016,021.017,08963,72968,99
15.04.2020977,15980,59958,3967,86
16.04.2020987,83993,62979,87989,83
19.04.2020994,051.000,09987,03994,28
20.04.2020989,09990,03979,84985,97
21.04.2020991,741.001,73988,66996,36
23.04.2020997,571.008,19989,23999,59
26.04.20201.012,841.027,81.012,841.026,69
27.04.20201.033,571.035,351.020,521.020,52
28.04.20201.025,151.030,211.017,51.025,75
29.04.20201.031,871.035,751.006,631.026,54
03.05.20201.013,671.016,791.001,691.009,63
04.05.20201.018,571.020,551.001,031.008,8
05.05.20201.011,511.012,721.002,091.004,33
06.05.20201.005,431.010,16994,941.005,27
07.05.20201.013,421.015,961.000,361.003,51
10.05.20201.008,751.011,431.003,671.003,67
11.05.20201.006,121.024,111.003,661.022,08
12.05.20201.024,121.033,981.021,81.026,14
13.05.20201.025,791.030,021.008,231.015,66
14.05.20201.023,491.026,871.015,661.017,05
17.05.20201.028,491.042,061.028,491.040,3
19.05.20201.046,31.050,741.041,241.046,85
20.05.20201.048,121.062,331.048,121.054,46
21.05.20201.052,961.062,651.048,21.060,92
26.05.20201.075,921.096,461.075,921.089,54
27.05.20201.095,681.107,271.078,421.094,24
28.05.20201.091,951.095,971.081,121.086,76
31.05.20201.095,121.104,051.093,221.101,87
01.06.20201.106,051.113,861.101,251.112,72
02.06.20201.121,831.124,621.113,251.122,46
03.06.20201.126,831.132,221.119,761.124,06
04.06.20201.130,041.136,171.128,031.134,32
07.06.20201.138,771.145,381.127,471.133,14
08.06.20201.136,891.139,231.119,711.125,42
09.06.20201.129,171.137,551.127,461.129,87
10.06.20201.126,421.133,591.120,171.124,8
11.06.20201.114,191.136,481.108,731.134,75
14.06.20201.132,581.138,751.123,581.134,95
15.06.20201.148,41.165,951.146,311.151,52
16.06.20201.158,761.161,041.147,871.152,19
17.06.20201.161,071.180,891.161,071.178,56
18.06.20201.199,361.207,991.184,551.187,73
21.06.20201.195,231.199,761.187,071.195,19
22.06.20201.201,141.209,581.194,971.198,55
23.06.20201.199,451.201,481.187,71.188,4
24.06.20201.187,951.192,961.177,271.187,37
25.06.20201.196,981.200,791.190,31.193,55
28.06.20201.195,751.208,091.191,781.204,74
29.06.20201.210,331.219,051.209,751.214,89
30.06.20201.220,791.222,831.200,161.205,75
01.07.20201.211,871.225,981.209,341.221,44
02.07.20201.224,471.225,611.202,911.206,24
05.07.20201.223,151.232,131.221,31.231,39
06.07.20201.233,871.245,161.214,891.242,26
07.07.20201.249,751.254,171.241,791.242,13
08.07.20201.248,551.256,351.210,481.211,33
09.07.20201.208,071.208,071.177,241.202,32
12.07.20201.218,371.235,461.215,521.235,22
13.07.20201.229,641.232,631.216,631.224
15.07.20201.238,351.242,281.231,321.231,74
16.07.20201.234,291.235,871.228,481.232,4
19.07.20201.233,651.242,61.229,51.240,21
20.07.20201.250,721.256,371.217,731.228,05
21.07.20201.237,621.241,381.217,351.220,01
22.07.20201.226,471.235,341.224,261.228,29
23.07.20201.223,591.232,141.220,861.232,14
26.07.20201.239,581.244,511.233,051.233,05
27.07.20201.235,961.235,961.182,881.183,56
28.07.20201.185,921.188,791.155,341.171,29
29.07.20201.173,991.174,81.161,571.164,41
03.08.20201.180,631.184,771.114,891.143,04
04.08.20201.152,281.153,91.125,021.150,53
05.08.20201.148,141.151,031.086,481.087,37
06.08.20201.081,371.121,021.034,731.121,02
09.08.20201.112,471.129,351.091,731.123,93
10.08.20201.131,171.162,451.131,171.160,75
11.08.20201.168,161.176,41.152,041.168,75
12.08.20201.174,91.181,281.146,531.152,38
13.08.20201.145,371.146,111.125,191.134,55
16.08.20201.135,861.137,521.124,841.130,44
17.08.20201.130,721.146,591.128,091.138,41
18.08.20201.143,951.165,511.143,421.165,51
19.08.20201.165,651.171,151.154,281.166,97
20.08.20201.178,941.182,631.153,141.159,5
23.08.20201.162,081.170,71.156,871.159,53
24.08.20201.167,491.172,561.133,871.142,09
25.08.20201.139,31.153,11.136,141.145,51
26.08.20201.156,081.157,731.148,331.154,75
27.08.20201.158,361.159,041.141,741.145,57
30.08.20201.146,591.146,91.124,971.127,19
31.08.20201.131,151.137,941.113,521.137,94
01.09.20201.140,121.149,171.136,81.141,21
02.09.20201.145,071.152,771.134,921.139,72
03.09.20201.139,451.155,791.136,511.154,24
06.09.20201.160,441.172,851.160,441.172,22
07.09.20201.179,651.181,211.160,61.167,92
08.09.20201.170,221.179,111.169,111.177,04
09.09.20201.183,351.186,531.173,431.175,31
10.09.20201.175,531.181,021.173,681.178,64
13.09.20201.179,581.185,371.178,261.180,12
14.09.20201.183,511.188,151.162,021.182,95
15.09.20201.186,131.189,041.179,071.182,12
16.09.20201.173,881.185,181.173,881.185,18
17.09.20201.189,121.193,521.185,781.193,41
20.09.20201.195,081.198,921.172,961.175,09
21.09.20201.177,131.188,651.169,21.187,93
22.09.20201.196,021.205,461.193,751.201,94
23.09.20201.197,441.211,941.194,231.210,33
24.09.20201.220,361.222,151.207,321.209,81
27.09.20201.210,911.218,911.205,831.214,92
28.09.20201.2211.226,561.204,761.215,46
29.09.20201.224,781.236,751.220,881.236,37
30.09.20201.238,891.241,841.226,671.227,83
01.10.20201.221,931.240,321.220,851.235,73
04.10.20201.242,521.258,751.242,521.258,51
05.10.20201.265,291.273,061.254,791.254,79
06.10.20201.252,541.263,51.250,361.259,09
07.10.20201.265,991.269,691.252,361.260,84
08.10.20201.263,681.274,041.261,41.272,88
11.10.20201.277,61.292,471.277,61.291,01
12.10.20201.295,961.296,961.282,791.286,55
13.10.20201.290,351.306,51.284,771.306,5
14.10.20201.304,021.307,911.290,921.294,61
15.10.20201.298,181.311,951.2981.311,55
18.10.20201.317,691.329,721.315,161.325,63
19.10.20201.329,191.334,161.322,981.327,82
20.10.20201.336,061.337,541.315,511.315,51
21.10.20201.318,241.318,731.300,411.307,29
22.10.20201.308,721.313,921.285,671.297,49
25.10.20201.288,971.288,971.232,511.234,17
26.10.20201.228,981.245,021.216,951.235,57
27.10.20201.233,261.234,191.207,81.207,8
29.10.20201.188,171.192,421.167,211.185,25
01.11.20201.190,061.221,311.188,91.212,93
02.11.20201.219,71.228,461.198,951.224,11
03.11.20201.228,931.246,731.226,011.246,6
04.11.20201.254,211.277,561.251,51.273,95
05.11.20201.277,321.283,81.270,411.283,15
08.11.20201.296,871.321,861.292,331.318,64
09.11.20201.310,041.324,41.303,181.319,46
10.11.20201.328,171.353,881.323,631.349,81
11.11.20201.355,331.370,691.335,311.345,45
12.11.20201.349,891.370,771.349,521.368,57
15.11.20201.379,341.384,971.370,461.371,71
16.11.20201.369,951.369,951.329,061.330,32
17.11.20201.332,81.354,751.332,81.354,75
18.11.20201.354,911.380,031.340,661.373,74
19.11.20201.376,51.399,371.376,51.394,85
22.11.20201.404,451.412,261.373,421.389,04
23.11.20201.399,111.405,691.376,91.389,5
24.11.20201.396,991.406,861.387,191.389,05
25.11.20201.401,041.408,761.392,451.406,92
26.11.20201.413,041.415,51.386,391.389,13
29.11.20201.372,821.372,821.337,861.341,97
30.11.20201.359,911.392,851.349,41.392,85
01.12.20201.396,31.406,021.387,361.393,59
02.12.20201.396,61.412,51.385,81.408,63
03.12.20201.412,211.418,41.404,481.407,77
06.12.20201.408,251.414,161.402,951.405,15
07.12.20201.411,751.423,821.410,691.416,09
08.12.20201.418,311.427,831.418,311.422,74
09.12.20201.428,861.436,081.416,581.422,08
10.12.20201.418,911.434,191.410,561.433,17
13.12.20201.440,511.462,141.440,511.454,03
14.12.20201.455,511.457,321.443,471.450,26
15.12.20201.457,621.466,231.443,571.450,89
16.12.20201.461,21.462,661.448,91.458,02
17.12.20201.457,81.478,331.456,71.472,55
20.12.20201.463,481.463,481.426,621.445,5
21.12.20201.455,471.477,441.454,981.472,39
22.12.20201.483,481.495,551.483,111.488,41
23.12.20201.501,251.514,71.496,871.507,5
24.12.20201.516,581.519,351.500,351.505,01
27.12.20201.512,261.521,821.509,961.517,2
28.12.20201.525,131.537,871.516,261.537
29.12.20201.546,541.556,471.543,711.552,77
30.12.20201.554,491.560,41.545,561.553,47