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
16:14:40
18291.27 ₺
-114.23 (%-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)
+6.79%
Yılbaşından bugüne (YTD)
+20.93%
Önceki yıla göre (YoY)
+52.35%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSIST: BIST ISTANBUL Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.418,2877
KAPANIŞ 3.423,8643

En Düşük

DÜŞÜK 2.012,82

En Yüksek

YÜKSEK 6.713,52
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20222.045,142.100,872.034,792.100,26
03.01.20222.119,382.156,792.101,492.139,18
04.01.20222.137,352.182,172.128,372.179,07
05.01.20222.160,522.201,762.150,972.191,08
06.01.20222.205,512.216,252.157,342.200,08
09.01.20222.220,962.254,312.220,962.231,19
10.01.20222.251,452.259,142.198,462.219,51
11.01.20222.244,392.253,262.234,782.238,59
12.01.20222.228,692.268,362.226,682.256,94
13.01.20222.255,672.267,482.237,922.262,73
16.01.20222.274,322.295,412.271,692.276,8
17.01.20222.275,612.281,192.169,552.169,55
18.01.20222.165,412.223,452.134,462.222,4
19.01.20222.235,812.255,322.173,232.205,64
20.01.20222.202,222.211,382.179,372.200,38
23.01.20222.194,512.213,632.099,312.099,31
24.01.20222.119,482.148,862.064,712.140,84
25.01.20222.148,672.178,782.144,32.163,24
26.01.20222.131,512.223,742.123,72.223,74
27.01.20222.236,152.250,632.205,612.212,8
30.01.20222.235,422.242,212.220,262.238,79
31.01.20222.250,352.262,572.237,942.244,42
01.02.20222.258,522.259,842.218,92.224,54
02.02.20222.219,232.233,952.170,022.181,06
03.02.20222.194,132.198,672.161,122.169,7
06.02.20222.169,192.225,972.1352.225,97
07.02.20222.225,842.242,672.207,182.232,41
08.02.20222.247,872.262,982.239,072.261,51
09.02.20222.265,222.270,822.247,362.260,43
10.02.20222.247,232.271,742.205,092.269,6
13.02.20222.234,272.238,392.176,852.211,88
14.02.20222.217,492.271,512.214,772.255,76
15.02.20222.266,82.278,342.253,592.260,52
16.02.20222.268,082.280,72.218,752.218,93
17.02.20222.233,742.250,42.218,32.250,4
20.02.20222.268,042.278,692.227,182.252,27
21.02.20222.202,922.255,372.185,22.239,95
22.02.20222.256,042.260,52.216,272.216,27
23.02.20222.030,562.090,742.012,822.033,76
24.02.20222.055,262.154,472.032,352.131,72
27.02.20222.082,952.1222.076,92.104,5
28.02.20222.129,32.143,92.080,412.096,45
01.03.20222.100,582.118,752.089,012.113,38
02.03.20222.132,442.158,152.124,942.140,3
03.03.20222.127,492.131,662.097,922.097,92
06.03.20222.084,792.111,342.053,372.097,34
07.03.20222.076,572.126,222.076,572.098,57
08.03.20222.120,372.153,772.120,372.147,12
09.03.20222.161,642.177,62.128,842.141,47
10.03.20222.144,872.202,042.142,642.182,76
13.03.20222.197,62.233,62.197,62.228,24
14.03.20222.228,562.247,382.210,382.226,16
15.03.20222.238,122.244,082.218,072.235,49
16.03.20222.250,182.278,232.248,42.273,61
17.03.20222.277,92.292,912.274,912.292,9
20.03.20222.311,082.3282.304,492.325,66
21.03.20222.329,582.351,282.325,62.351,28
22.03.20222.357,422.362,542.331,232.334,39
23.03.20222.340,632.3602.331,712.338,51
24.03.20222.344,322.360,182.337,452.338,35
27.03.20222.345,032.366,412.342,192.342,19
28.03.20222.357,622.422,352.357,622.416,21
29.03.20222.425,492.442,712.425,162.439,58
30.03.20222.447,932.465,562.438,792.453,9
31.03.20222.451,342.459,332.441,872.446,45
03.04.20222.459,142.500,442.459,142.500,44
04.04.20222.506,592.541,792.497,012.521,74
05.04.20222.529,382.547,392.505,52.512,59
06.04.20222.519,892.542,272.519,72.537,7
07.04.20222.555,042.580,442.555,042.577,04
10.04.20222.584,352.642,832.580,42.635,23
11.04.20222.642,862.666,812.612,542.661,4
12.04.20222.677,22.685,962.611,42.635,63
13.04.20222.660,722.663,332.631,712.650,35
14.04.20222.660,922.674,552.652,072.667,41
17.04.20222.676,992.685,882.666,812.677,44
18.04.20222.690,922.705,82.669,192.705,08
19.04.20222.716,162.718,022.679,692.705,1
20.04.20222.712,692.741,842.710,112.735,58
21.04.20222.729,182.746,942.665,332.669,96
24.04.20222.664,362.688,22.619,372.672,05
25.04.20222.694,172.711,32.607,482.629,05
26.04.20222.639,762.659,412.603,592.658,14
27.04.20222.674,812.705,832.653,962.659,59
28.04.20222.661,582.667,942.629,082.655,81
04.05.20222.689,132.717,022.683,332.692,42
05.05.20222.682,252.701,222.654,642.679,33
08.05.20222.683,942.705,062.671,062.691,62
09.05.20222.708,682.727,032.704,32.722,38
10.05.20222.734,662.735,012.653,382.678,4
11.05.20222.647,32.647,32.585,932.620,08
12.05.20222.650,832.667,322.634,352.652,83
15.05.20222.654,312.668,832.640,142.642,79
16.05.20222.657,812.673,492.633,522.655,01
17.05.20222.652,062.671,972.646,752.653,16
19.05.20222.655,482.657,052.629,782.629,78
22.05.20222.646,382.650,352.607,662.637,85
23.05.20222.651,092.659,242.629,922.630,7
24.05.20222.652,052.689,372.651,072.688,31
25.05.20222.697,762.743,482.696,462.740,94
26.05.20222.744,992.754,642.715,962.719,75
29.05.20222.748,742.838,82.748,742.827,45
30.05.20222.839,182.845,622.807,142.830,05
31.05.20222.837,582.866,122.832,572.839,1
01.06.20222.848,612.862,242.836,232.860,99
02.06.20222.870,642.883,612.842,082.846,73
05.06.20222.870,242.905,412.870,242.897,81
06.06.20222.905,62.931,782.886,052.927,02
07.06.20222.954,922.965,332.803,072.814,34
08.06.20222.824,332.870,382.780,812.869,66
09.06.20222.843,672.886,882.816,132.834,71
12.06.20222.829,352.852,372.814,282.820,31
13.06.20222.839,092.854,042.804,042.837,03
14.06.20222.849,292.879,452.829,552.873,69
15.06.20222.876,562.882,142.801,762.817,9
16.06.20222.826,262.866,322.824,482.866,32
19.06.20222.891,512.913,772.874,572.912,11
20.06.20222.930,622.952,242.918,162.942,85
21.06.20222.929,572.969,572.926,522.955,02
22.06.20222.955,322.963,312.908,772.917,77
23.06.20222.931,472.953,092.893,842.938,31
26.06.20222.857,812.942,122.856,642.919,24
27.06.20222.943,482.962,52.864,782.881,9
28.06.20222.888,072.888,072.775,042.775,04
29.06.20222.776,582.801,592.738,822.772,16
30.06.20222.777,872.828,972.763,992.821,77
03.07.20222.838,842.864,742.787,762.787,76
04.07.20222.796,592.807,882.738,892.750,84
05.07.20222.774,112.813,432.763,132.807,55
06.07.20222.814,042.844,512.813,212.837,87
07.07.20222.838,672.854,942.838,672.851,88
12.07.20222.853,552.878,372.826,712.849,39
13.07.20222.852,562.868,312.804,462.808,07
17.07.20222.848,032.868,192.842,072.867,08
18.07.20222.869,372.933,072.869,22.933,07
19.07.20222.950,212.960,582.930,382.951,09
20.07.20222.956,52.964,982.929,952.938,72
21.07.20222.951,652.975,072.912,282.933,14
24.07.20222.938,572.962,172.937,742.950,63
25.07.20222.957,172.961,742.930,592.937,29
26.07.20222.950,092.968,922.941,292.955,18
27.07.20222.979,12.986,142.947,652.954,07
28.07.20222.963,343.004,482.957,013.001,96
31.07.20223.023,473.076,023.023,473.076,02
01.08.20223.084,863.1053.057,773.069,8
02.08.20223.096,773.127,673.096,773.124,91
03.08.20223.152,143.170,253.151,523.153,6
04.08.20223.167,223.195,963.137,953.190,94
07.08.20223.212,773.251,023.212,773.243,53
08.08.20223.247,193.271,433.213,313.242,08
09.08.20223.240,373.287,673.228,963.286,74
10.08.20223.300,663.332,773.284,53.319,68
11.08.20223.323,73.349,533.297,043.326,17
14.08.20223.336,013.347,423.302,713.319,18
15.08.20223.3383.385,833.223,323.385,83
16.08.20223.393,993.444,73.382,673.442,84
17.08.20223.444,583.495,453.374,343.485,67
18.08.20223.492,453.525,323.478,923.494,37
21.08.20223.493,63.549,733.478,913.519,53
22.08.20223.530,163.570,083.530,163.554,59
23.08.20223.570,753.588,363.4973.499,68
24.08.20223.523,53.581,443.517,883.568,15
25.08.20223.586,833.601,453.492,213.548,75
28.08.20223.538,253.572,223.516,963.571,74
30.08.20223.590,993.616,153.578,633.591,64
31.08.20223.588,723.596,363.537,973.557,64
01.09.20223.578,913.626,473.575,243.621,42
04.09.20223.664,063.746,673.652,43.736,09
05.09.20223.767,113.786,753.640,913.709,45
06.09.20223.724,343.793,453.683,783.766,42
07.09.20223.808,243.845,283.736,913.758,05
08.09.20223.779,853.817,473.767,173.785,83
11.09.20223.822,143.922,293.802,693.922,29
12.09.20223.970,363.976,973.709,583.709,58
13.09.20223.698,893.814,823.628,093.814,82
14.09.20223.834,833.906,333.782,93.791,1
15.09.20223.796,553.850,013.787,223.838,58
18.09.20223.855,253.882,43.680,623.680,62
19.09.20223.707,093.786,523.641,773.786,52
20.09.20223.776,273.793,633.703,443.745,92
21.09.20223.753,833.820,133.741,263.801,97
22.09.20223.822,923.856,253.787,83.794,65
25.09.20223.794,393.820,923.732,013.747,91
26.09.20223.765,863.798,83.737,513.746,4
27.09.20223.737,523.750,393.652,843.652,84
28.09.20223.673,683.693,83.487,913.598,66
29.09.20223.603,233.636,93.576,943.636,9
02.10.20223.659,13.859,283.659,13.858,25
03.10.20223.897,093.934,043.849,733.932,65
04.10.20223.959,213.995,073.912,133.992,63
05.10.20224.023,374.076,144.007,184.072,05
06.10.20224.080,854.102,664.044,134.078,52
09.10.20224.108,114.146,744.094,84.134,21
10.10.20224.148,284.164,424.116,074.130,01
11.10.20224.136,894.139,194.062,14.074,27
12.10.20224.089,054.154,854.089,054.119,55
13.10.20224.190,124.219,24.185,674.212,07
16.10.20224.244,414.476,884.244,414.469,82
17.10.20224.518,424.529,924.415,824.463,74
18.10.20224.476,584.524,484.457,894.494,56
19.10.20224.514,374.584,594.503,794.542,5
20.10.20224.555,984.603,584.523,144.586,12
23.10.20224.598,494.666,084.589,784.633,57
24.10.20224.638,624.659,184.573,94.635,05
25.10.20224.657,754.668,954.626,264.638,18
26.10.20224.649,714.662,914.570,714.614,81
27.10.20224.607,674.615,724.549,564.550,73
30.10.20224.580,864.684,214.551,044.684,21
31.10.20224.708,684.787,894.695,184.747
01.11.20224.766,44.809,474.749,644.767,79
02.11.20224.8034.837,344.775,854.832,54
03.11.20224.849,574.928,584.839,294.916,38
06.11.20224.958,865.043,064.950,145.034,17
07.11.20225.050,235.154,824.980,195.107,24
08.11.20225.116,45.215,465.115,615.123,93
09.11.20225.127,085.254,685.127,085.228,16
10.11.20225.287,985.316,875.205,235.224,71
13.11.20225.199,425.334,085.199,425.319,31
14.11.20225.387,315.434,145.245,825.340,83
15.11.20225.372,165.388,585.240,515.260,08
16.11.20225.283,315.283,315.037,375.173,54
17.11.20225.180,295.273,755.162,85.236,24
20.11.20225.255,595.369,095.233,85.369,09
21.11.20225.414,155.552,535.410,535.552,53
22.11.20225.595,995.641,855.517,345.637,03
23.11.20225.664,155.762,125.608,865.681,56
24.11.20225.683,595.774,615.657,625.774,61
27.11.20225.822,855.879,165.780,245.822,84
28.11.20225.842,95.865,115.696,235.850,29
29.11.20225.852,665.913,175.841,785.900,72
30.11.20225.976,576.020,245.934,325.981,1
01.12.20225.998,056.009,785.879,45.941
04.12.20225.989,126.068,515.898,166.021,66
05.12.20226.022,046.089,575.977,356.039,64
06.12.20226.056,486.082,355.794,175.886,15
07.12.20225.886,185.933,355.746,525.909,05
08.12.20225.942,466.085,095.941,836.071,26
11.12.20226.132,386.297,336.132,386.270,95
12.12.20226.308,826.339,86.259,16.314,93
13.12.20226.340,886.385,716.069,176.078,45
14.12.20226.196,296.273,286.055,026.192,82
15.12.20226.220,956.276,426.176,066.224,15
18.12.20226.288,146.404,386.281,296.391,89
19.12.20226.432,476.483,426.405,86.467,16
20.12.20226.494,886.515,216.439,526.440,77
21.12.20226.482,396.528,936.426,956.467,42
22.12.20226.473,456.503,026.419,86.502,24
25.12.20226.566,866.641,246.566,866.610,53
26.12.20226.629,756.629,756.538,96.554,98
27.12.20226.573,146.577,576.356,366.460,62
28.12.20226.468,556.615,16.447,486.615,1
29.12.20226.651,926.713,526.618,326.641,24