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
16:17:40
18279.94 ₺
-125.55 (%-0.68)
Önceki Kapanış: 18405.5·
Volatilite: 1.03
Düşük₺18215.03
Yüksek₺18405.14
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+3.96%
Önceki aya göre (MoM)
+6.73%
Yılbaşından bugüne (YTD)
+20.85%
Önceki yıla göre (YoY)
+52.25%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSIST: BIST ISTANBUL Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.642,1793
KAPANIŞ 1.641,3238

En Düşük

DÜŞÜK 1.361,45

En Yüksek

YÜKSEK 2.598,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.5621.571,171.554,471.561,07
04.01.20211.553,971.570,31.540,511.555,16
05.01.20211.563,981.578,941.563,351.576,24
06.01.20211.583,051.593,221.572,971.592,52
07.01.20211.606,371.615,931.592,331.612,87
10.01.20211.617,21.633,971.598,661.612,95
11.01.20211.627,091.634,681.616,251.634,68
12.01.20211.647,241.658,881.637,91.652,89
13.01.20211.663,451.663,661.634,761.642,68
14.01.20211.632,991.647,161.620,081.629,18
17.01.20211.634,321.661,681.613,561.661,68
18.01.20211.675,791.694,921.6741.686,36
19.01.20211.697,61.698,161.673,351.691,51
20.01.20211.700,471.704,741.674,641.674,64
21.01.20211.675,831.679,671.649,41.670,6
24.01.20211.687,371.691,871.668,111.669,38
25.01.20211.666,321.674,151.642,321.659,83
26.01.20211.661,061.664,631.578,031.578,03
27.01.20211.559,411.614,181.531,31.612,7
28.01.20211.591,911.619,141.587,251.592,77
31.01.20211.606,91.618,211.590,261.608,73
01.02.20211.623,661.643,231.623,661.640,17
02.02.20211.650,241.659,951.635,111.659,1
03.02.20211.663,171.675,251.658,541.666,78
04.02.20211.677,181.685,521.660,731.660,73
07.02.20211.672,281.674,21.639,051.655,6
08.02.20211.660,131.673,211.656,851.666,41
09.02.20211.674,631.676,841.656,031.670,69
10.02.20211.673,271.682,451.671,661.673,95
11.02.20211.672,641.680,211.655,761.674,14
14.02.20211.686,411.705,071.685,351.702,12
15.02.20211.711,661.716,491.660,551.690,68
16.02.20211.696,751.699,811.664,441.677,03
17.02.20211.684,231.687,891.668,581.675,69
18.02.20211.679,891.699,951.668,431.698,64
21.02.20211.705,611.714,41.693,511.698,87
22.02.20211.704,061.706,151.655,631.666,05
23.02.20211.651,741.670,661.618,431.618,43
24.02.20211.648,381.653,251.590,691.624,98
25.02.20211.597,21.610,351.572,121.606,57
28.02.20211.631,61.670,851.628,791.669,73
01.03.20211.671,591.687,341.662,221.676,48
02.03.20211.685,191.696,851.675,221.682,41
03.03.20211.679,791.695,751.677,061.687,23
04.03.20211.682,011.698,711.680,621.694,32
07.03.20211.701,251.7061.680,71.685,35
08.03.20211.696,911.708,911.689,641.705,19
09.03.20211.706,551.719,441.705,741.718,27
10.03.20211.725,91.729,681.703,541.710,16
11.03.20211.709,661.710,841.697,751.706,3
14.03.20211.706,521.718,221.705,061.706,53
15.03.20211.710,881.715,441.702,351.713,8
16.03.20211.716,031.733,381.702,811.702,81
17.03.20211.708,181.711,581.680,641.683,33
18.03.20211.681,131.683,051.632,671.648,5
21.03.20211.535,521.543,561.486,921.489,97
22.03.20211.413,541.522,931.361,451.500,32
23.03.20211.511,111.565,971.510,281.557,15
24.03.20211.562,61.581,481.540,771.544,16
25.03.20211.561,481.564,531.502,021.532,41
28.03.20211.532,971.541,391.525,411.532,76
29.03.20211.532,141.538,611.507,981.531,26
30.03.20211.534,261.540,651.523,941.526,35
31.03.20211.535,861.565,871.535,861.565,87
01.04.20211.577,11.579,321.559,281.565,86
04.04.20211.560,681.576,731.560,681.576,32
05.04.20211.577,761.580,371.554,861.561,75
06.04.20211.563,171.565,391.542,61.554,07
07.04.20211.560,741.569,141.556,21.557,21
08.04.20211.552,761.553,681.502,021.522,08
11.04.20211.523,21.525,431.490,371.490,37
12.04.20211.493,651.497,761.455,861.480,79
13.04.20211.483,641.503,531.483,641.502,06
14.04.20211.502,611.507,331.476,461.490,04
15.04.20211.485,481.497,721.483,821.488,08
18.04.20211.490,931.497,641.458,241.458,24
19.04.20211.458,261.463,071.427,971.432,08
20.04.20211.431,921.434,051.372,731.389,57
21.04.20211.370,941.410,611.362,291.410,61
25.04.20211.407,671.438,631.407,671.438,63
26.04.20211.443,471.468,851.443,471.458,28
27.04.20211.458,151.460,561.447,691.456,11
28.04.20211.461,041.482,891.461,041.477,54
29.04.20211.472,741.481,481.471,381.474,47
02.05.20211.482,141.511,971.482,141.511,97
03.05.20211.516,861.519,51.497,941.504,47
04.05.20211.508,861.512,731.497,271.506,88
05.05.20211.510,421.517,891.506,551.509,08
06.05.20211.515,461.520,491.502,791.518,8
09.05.20211.527,651.544,551.527,651.544,37
10.05.20211.529,41.541,821.521,191.534,74
11.05.20211.532,11.535,151.525,121.534,21
16.05.20211.543,681.554,631.543,131.552,66
17.05.20211.560,061.561,941.554,241.554,24
19.05.20211.548,91.560,981.543,631.558,95
20.05.20211.565,321.567,21.551,81.556,1
23.05.20211.559,11.561,841.549,061.555,82
24.05.20211.559,581.560,861.498,551.498,83
25.05.20211.509,831.5201.483,351.520
26.05.20211.518,171.526,211.507,41.508,56
27.05.20211.502,631.509,071.484,711.507,61
30.05.20211.510,261.514,381.504,371.510,08
31.05.20211.512,21.524,091.510,381.521,31
01.06.20211.508,491.525,491.506,581.524,3
02.06.20211.528,831.539,631.515,181.533,54
03.06.20211.534,431.542,681.533,571.541,03
06.06.20211.543,061.559,91.543,061.555,69
07.06.20211.556,021.560,971.551,541.557,39
08.06.20211.559,41.561,481.555,11.557,09
09.06.20211.560,11.565,841.557,031.559,36
10.06.20211.563,251.564,221.553,881.559,96
13.06.20211.564,581.566,511.549,71.553,68
14.06.20211.551,361.557,951.531,871.542,15
15.06.20211.542,021.5481.529,861.529,86
16.06.20211.523,751.533,61.522,921.525,5
17.06.20211.529,591.533,871.505,551.511,06
20.06.20211.510,971.517,281.4941.517,28
21.06.20211.521,451.528,31.515,31.527,96
22.06.20211.534,311.536,741.520,671.527,32
23.06.20211.530,091.542,461.529,751.537,22
24.06.20211.540,041.541,181.518,261.518,26
27.06.20211.519,561.522,991.490,741.495,27
28.06.20211.491,941.492,991.463,471.481,38
29.06.20211.487,61.488,81.464,311.468,08
30.06.20211.471,641.488,841.471,641.488,84
01.07.20211.496,641.502,91.487,511.496,61
04.07.20211.498,191.513,071.497,671.512,44
05.07.20211.514,491.519,821.506,631.506,63
06.07.20211.509,581.516,191.5081.514,09
07.07.20211.5111.514,171.497,031.498,69
08.07.20211.500,11.501,571.489,211.496,26
11.07.20211.496,711.498,461.465,151.465,34
12.07.20211.466,971.469,241.450,441.456,34
13.07.20211.458,251.479,931.458,251.477,7
15.07.20211.481,11.485,711.473,311.477,94
18.07.20211.473,961.474,11.462,661.465,19
25.07.20211.467,851.472,441.453,321.459,6
26.07.20211.459,411.474,651.453,771.472,76
27.07.20211.472,091.481,351.467,311.472,13
28.07.20211.480,771.496,131.480,771.495,41
29.07.20211.485,541.491,51.477,21.488,59
01.08.20211.492,641.501,141.489,911.496,42
02.08.20211.498,61.502,241.492,61.496,24
03.08.20211.500,431.508,971.500,221.500,64
04.08.20211.496,821.512,541.495,831.511,3
05.08.20211.513,981.5221.507,891.516,36
08.08.20211.520,741.531,681.520,71.523,24
09.08.20211.524,361.533,131.519,91.528,96
10.08.20211.529,411.530,391.506,461.510,71
11.08.20211.518,211.537,131.515,961.536,9
12.08.20211.538,171.546,381.533,081.541,75
15.08.20211.546,51.560,371.546,51.554,52
16.08.20211.552,811.564,81.551,171.562,41
17.08.20211.566,81.568,591.552,351.554,76
18.08.20211.546,851.553,191.539,131.547,19
19.08.20211.548,691.556,871.541,691.554,8
22.08.20211.563,211.578,271.563,211.574,95
23.08.20211.581,091.590,911.580,761.588,23
24.08.20211.586,281.590,131.564,981.566,52
25.08.20211.569,71.578,871.558,661.563,1
26.08.20211.564,71.572,591.555,281.572,59
30.08.20211.581,141.585,881.575,441.585,24
31.08.20211.589,761.596,181.585,61.593
01.09.20211.594,531.601,341.592,931.597,32
02.09.20211.598,471.600,441.584,961.588,65
05.09.20211.592,681.597,951.591,31.594,21
06.09.20211.594,571.596,791.575,951.575,95
07.09.20211.576,71.578,071.555,61.556,64
08.09.20211.554,141.578,591.549,261.578,59
09.09.20211.581,051.582,831.562,761.563,06
12.09.20211.563,611.573,921.560,771.567,9
13.09.20211.570,941.573,451.559,361.561,54
14.09.20211.561,921.565,331.547,541.551,02
15.09.20211.556,261.563,61.541,981.549,47
16.09.20211.554,451.560,191.546,731.550,74
19.09.20211.537,011.537,651.519,581.528,5
20.09.20211.539,471.542,571.525,351.528,57
21.09.20211.536,781.540,211.524,811.540,09
22.09.20211.543,261.550,481.528,471.538,43
23.09.20211.536,141.538,271.520,981.529,61
26.09.20211.536,661.541,961.528,021.537,64
27.09.20211.539,281.541,331.527,131.532,45
28.09.20211.542,021.544,711.535,481.540,25
29.09.20211.543,031.554,091.536,021.553,5
30.09.20211.545,791.554,141.543,741.549,08
03.10.20211.550,661.555,631.541,711.541,71
04.10.20211.543,211.547,721.537,421.539,45
05.10.20211.535,161.535,551.512,651.515,86
06.10.20211.529,381.538,561.529,381.538,07
07.10.20211.539,241.544,871.535,571.537,17
10.10.20211.540,181.549,81.540,181.547,33
11.10.20211.539,981.551,461.538,761.542,81
12.10.20211.548,741.559,381.536,391.540,26
13.10.20211.537,861.551,031.537,081.538,66
14.10.20211.543,511.548,771.522,31.537,76
17.10.20211.539,191.549,381.536,61.548,6
18.10.20211.553,311.559,771.553,311.554,33
19.10.20211.557,721.561,921.551,931.551,93
20.10.20211.552,861.570,361.535,781.570,36
21.10.20211.571,551.597,871.568,381.593,91
24.10.20211.590,491.611,141.584,111.609,48
25.10.20211.617,491.633,671.617,491.632,53
26.10.20211.630,631.638,721.620,941.638,31
27.10.20211.636,841.642,681.634,491.640,6
31.10.20211.641,281.655,991.637,051.653,11
01.11.20211.656,821.662,451.645,541.654,79
02.11.20211.655,121.671,551.612,161.671,55
03.11.20211.688,311.717,031.688,311.715,89
04.11.20211.718,611.739,291.710,781.733,41
07.11.20211.737,531.760,381.737,531.755,54
08.11.20211.759,911.777,71.754,091.761,78
09.11.20211.766,351.774,531.752,941.771,04
10.11.20211.768,171.788,621.766,681.770,95
11.11.20211.778,031.788,711.778,031.783,56
14.11.20211.805,481.851,881.805,481.841,32
15.11.20211.844,951.853,471.821,441.826,86
16.11.20211.829,071.860,461.829,071.853,63
17.11.20211.859,61.899,381.838,681.876,88
18.11.20211.893,071.900,671.865,731.875
21.11.20211.887,211.899,441.881,911.896,93
22.11.20211.900,511.937,91.888,741.929,2
23.11.20211.955,891.987,211.955,891.970,73
24.11.20211.978,891.999,691.976,391.990,14
25.11.20211.970,081.972,071.921,621.938,01
28.11.20211.942,981.970,931.934,081.967,43
29.11.20211.963,071.970,841.952,761.970,82
30.11.20211.989,332.033,671.989,332.033,67
01.12.20212.039,92.053,072.035,572.053,05
02.12.20212.071,422.104,762.069,652.102,18
05.12.20212.109,182.121,712.091,552.118,96
06.12.20212.141,122.178,912.132,172.175,5
07.12.20212.197,472.221,662.174,122.216,02
08.12.20212.224,182.277,872.223,622.247,93
09.12.20212.256,382.266,112.216,082.250,23
12.12.20212.268,962.315,512.268,962.294,32
13.12.20212.309,162.337,682.305,932.337,68
14.12.20212.376,172.382,622.337,952.355,3
15.12.20212.384,972.481,62.365,432.480,77
16.12.20212.536,72.598,772.260,082.277,81
19.12.20212.178,092.338,12.100,542.256,37
20.12.20212.262,132.296,42.063,222.069,13
21.12.20212.003,42.050,731.933,841.952,11
22.12.20211.984,51.999,811.894,451.967,89
23.12.20211.991,422.062,171.984,52.061,1
26.12.20212.072,442.102,72.027,042.051,02
27.12.20212.069,742.075,641.991,22.016,01
28.12.20212.012,22.0801.995,72.068,51
29.12.20212.091,822.098,822.021,472.023,5
30.12.20212.029,612.058,662.007,692.025,29