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
16:17:20
18283.06 ₺
-122.44 (%-0.67)
Önceki Kapanış: 18405.5·
Volatilite: 1.03
Düşük₺18215.03
Yüksek₺18405.14
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+3.97%
Önceki aya göre (MoM)
+6.75%
Yılbaşından bugüne (YTD)
+20.87%
Önceki yıla göre (YoY)
+52.28%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSIST: BIST ISTANBUL Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12.486,344
KAPANIŞ 12.469,576

En Düşük

DÜŞÜK 9.449,74

En Yüksek

YÜKSEK 14.374,53
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20249.583,989.734,719.583,989.712,97
02.01.20249.722,599.722,599.478,829.479,36
03.01.20249.491,969.609,299.449,749.609,29
04.01.20249.632,229.765,649.615,719.765,64
07.01.20249.813,919.924,49.813,919.910,49
08.01.20249.952,5610.009,089.766,589.817,61
09.01.20249.818,5510.026,359.795,139.997,82
10.01.202410.030,6810.071,119.951,5110.004,01
11.01.20249.949,9210.202,319.857,3910.108,76
14.01.202410.123,8510.290,6510.108,2110.249,67
15.01.202410.276,7910.316,5810.214,2510.253,29
16.01.202410.213,8410.318,9710.193,6910.292,56
17.01.202410.367,3810.380,1910.304,3710.305,3
18.01.202410.339,2410.339,2410.213,9810.294,7
21.01.202410.303,4610.385,5810.283,4210.302,57
22.01.202410.398,4910.452,8310.205,4110.245,75
23.01.202410.284,5710.415,0410.219,8510.357,84
24.01.202410.416,9910.504,7410.388,7510.500,13
25.01.202410.532,8410.760,810.518,0810.759,61
28.01.202410.833,1611.042,9310.829,1610.999,76
29.01.202411.043,2611.054,5410.953,2911.004,36
30.01.202411.017,7511.113,5310.958,6411.018,13
31.01.202411.041,9511.295,6511.041,9511.251,34
01.02.202411.365,5711.458,711.293,0811.356,13
04.02.202411.395,2811.509,0311.372,6911.500,16
05.02.202411.539,8511.623,5911.461,5311.586,96
06.02.202411.636,7511.688,8611.570,5811.606,96
07.02.202411.644,411.801,4811.638,9411.758,04
08.02.202411.820,311.901,3911.750,4411.901,39
11.02.202411.981,0912.011,2711.906,1211.986,26
12.02.202412.039,9712.043,3111.714,6911.714,69
13.02.202411.758,0611.855,4111.633,5911.839,82
14.02.202411.901,412.104,8511.901,412.040,98
15.02.202412.083,2412.110,7811.997,5412.025,13
18.02.202412.099,0812.157,4211.903,9811.935,16
19.02.202411.993,712.117,1111.922,4612.112,29
20.02.202412.171,412.173,0212.011,6412.067,37
21.02.202412.127,3312.228,8612.090,6912.163,18
22.02.202412.200,3112.251,3912.110,112.208,5
25.02.202412.262,712.312,1212.168,2912.195,41
26.02.202412.215,6612.215,6612.019,2212.019,22
27.02.202412.022,7412.079,4211.859,311.859,3
28.02.202411.908,8312.088,5811.908,8312.082,94
29.02.202412.132,4912.132,4911.951,2811.954,43
03.03.202412.005,0612.023,3911.770,8811.771,18
04.03.202411.769,5311.812,2911.600,9711.660,65
05.03.202411.639,2911.652,8711.451,2111.464,53
06.03.202411.561,1311.839,7911.561,1311.839,79
07.03.202411.882,3711.935,3111.768,6311.930,65
10.03.202412.076,912.152,8911.894,8111.896,52
11.03.202411.909,6611.909,6611.650,4811.747,59
12.03.202411.789,1111.809,5211.620,3611.620,36
13.03.202411.665,1611.684,3211.570,7711.612,71
14.03.202411.641,3511.652,8311.528,6411.559,69
17.03.202411.581,6311.581,6311.344,6511.344,65
18.03.202411.345,0611.586,8311.345,0611.581,48
19.03.202411.594,2311.690,4711.559,3611.635
20.03.202411.734,4811.873,7211.666,8611.835,07
21.03.202411.881,1911.981,1911.841,2411.897,56
24.03.202411.889,9112.152,1911.781,7611.781,76
25.03.202411.801,6311.812,8811.429,0511.498,87
26.03.202411.541,4611.613,5211.429,1511.505,41
27.03.202411.541,8411.833,6811.534,0411.833,68
28.03.202411.877,6811.908,8711.772,5111.896,74
31.03.202412.023,4712.03211.705,2511.983,87
01.04.202412.033,112.143,1211.784,5611.835,32
02.04.202411.838,9211.839,3411.693,4511.751,79
03.04.202411.746,2911.961,9211.700,6211.836,84
04.04.202412.031,1512.442,7712.019,6612.442,77
07.04.202412.477,9312.680,2912.477,9312.666,7
08.04.202412.703,7912.774,212.630,8912.761,18
14.04.202412.654,612.686,8612.528,4512.541,41
15.04.202412.485,1112.511,6212.352,0712.419,13
16.04.202412.509,9312.663,712.449,4112.476,42
17.04.202412.540,4712.580,5812.429,0712.502,18
18.04.202412.335,9412.654,1712.320,5512.626,07
21.04.202412.747,2712.847,8412.632,3112.633,85
23.04.202412.696,0812.758,812.649,5612.728,39
24.04.202412.772,2512.883,5612.749,1712.841,94
25.04.202412.881,0613.039,6112.847,713.015,74
28.04.202413.096,7513.205,2813.039,2313.205,28
29.04.202413.195,8513.226,6113.11013.180,79
01.05.202413.226,9313.355,113.226,9313.323,61
02.05.202413.344,2413.391,1713.271,6513.368,07
05.05.202413.360,9613.425,5313.273,1613.381,68
06.05.202413.406,4913.524,9313.259,313.490,38
07.05.202413.525,1813.546,5713.426,9713.426,97
08.05.202413.434,3113.463,3113.335,7313.446,11
09.05.202413.447,6113.561,0613.415,7113.415,71
12.05.202413.439,6213.501,9913.191,2713.191,27
13.05.202413.190,8113.390,3713.118,4213.266,28
14.05.202413.279,3613.341,7913.233,8613.236,08
15.05.202413.286,5313.403,1413.197,7913.403,14
16.05.202413.500,5313.760,8613.500,5313.755,15
19.05.202413.769,5913.895,8113.730,7513.815,13
20.05.202413.866,4514.178,9413.834,0413.963,51
21.05.202414.002,8414.115,4513.917,6314.018,64
22.05.202414.012,9414.141,0113.932,2813.934,67
23.05.202413.931,3913.977,6513.778,4313.793,09
26.05.202413.809,3613.836,5813.602,0913.672,24
27.05.202413.718,5113.746,5913.516,7413.630,3
28.05.202413.655,1813.694,9913.417,213.438,78
29.05.202413.472,0213.514,713.395,7613.460,61
30.05.202413.516,7113.714,9213.319,7713.350,47
02.06.202413.386,7413.550,113.274,4813.533,95
03.06.202413.567,9213.645,4313.395,3413.396,34
04.06.202413.432,8313.445,6413.186,213.352,45
05.06.202413.373,2813.418,8313.199,7813.200,81
06.06.202413.256,0113.259,2613.012,2213.046,21
09.06.202413.013,4113.013,4112.841,7112.848,16
10.06.202412.854,6713.024,412.819,8712.867,69
11.06.202412.866,3213.102,2512.851,8313.037,66
12.06.202413.171,9313.318,0413.171,9313.277,94
13.06.202413.446,9113.463,9613.251,413.320,15
19.06.202413.442,813.589,6713.406,4913.589,67
20.06.202413.610,8213.623,313.554,3713.584,53
23.06.202413.609,5113.609,6813.344,8613.453,51
24.06.202413.464,1713.476,313.358,113.372,99
25.06.202413.371,0913.371,0913.154,313.154,3
26.06.202413.192,6513.404,1513.192,6513.385,6
27.06.202413.460,2613.673,8913.460,2613.572,4
30.06.202413.640,3313.660,1613.07313.167,61
01.07.202413.182,6913.334,5513.102,7913.334,55
02.07.202413.377,9113.583,1113.375,1413.566,63
03.07.202413.589,4613.838,6413.562,2213.838,64
04.07.202413.913,2813.922,1413.750,1213.795,8
07.07.202413.854,6613.894,3613.745,113.776,39
08.07.202413.807,613.877,0913.777,5313.814,94
09.07.202413.839,8613.887,4313.770,4113.785,69
10.07.202413.874,1214.067,5713.874,1214.067,57
11.07.202414.084,914.186,5814.025,2214.134,41
15.07.202414.192,4514.291,8514.185,0814.240,25
16.07.202414.263,5914.305,7914.160,8514.241,57
17.07.202414.319,6714.374,5314.197,6714.223,46
18.07.202414.220,2614.244,7914.109,9114.201,83
21.07.202414.265,1514.346,1314.197,5614.283,39
22.07.202414.304,7814.304,7814.120,8514.174,46
23.07.202414.165,9314.226,0414.067,8914.067,89
24.07.202414.080,5714.080,5713.928,2913.967,2
25.07.202414.037,7214.057,4313.945,913.998,58
28.07.202413.927,713.927,713.788,7213.790,06
29.07.202413.818,7313.906,1913.744,1813.786,99
30.07.202413.737,1213.744,2913.562,7913.607,76
31.07.202413.759,1313.926,6113.759,1313.854,38
01.08.202413.692,3713.713,9913.388,6313.485,67
04.08.202412.603,2713.034,2412.540,9112.803,19
05.08.202413.154,2613.189,9112.796,2712.808,43
06.08.202412.916,0913.150,7212.820,2313.087,3
07.08.202413.065,8913.246,7613.050,4913.214,94
08.08.202413.288,1213.309,2613.004,3513.005,21
11.08.202413.091,9913.143,1712.855,9512.883,82
12.08.202412.909,0312.952,6412.696,0612.924,99
13.08.202412.993,5613.010,6812.813,9712.813,97
14.08.202412.849,0412.950,8112.655,2712.940,24
15.08.202413.041,5413.060,7312.806,7212.807,05
18.08.202412.859,2913.011,112.767,8213.006,88
19.08.202412.985,113.052,3612.865,812.867,21
20.08.202412.843,8512.966,8712.746,4712.762,05
21.08.202412.837,4712.870,3412.655,6112.692,86
22.08.202412.702,7512.706,7312.395,6612.421,41
25.08.202412.515,0912.527,0312.219,1712.229,72
26.08.202412.224,3412.500,8912.164,4112.500,89
27.08.202412.51812.620,1712.507,4112.583,16
28.08.202412.601,4712.723,8312.542,8612.689,49
01.09.202412.736,6913.037,0612.736,6913.026,61
02.09.202413.067,2113.088,9712.919,7912.966,69
03.09.202412.867,2212.929,412.80212.924,88
04.09.202412.972,8912.982,6712.812,912.858,51
05.09.202412.859,5312.894,1512.674,9412.674,94
08.09.202412.701,212.792,4312.650,5412.650,54
09.09.202412.704,6312.787,5612.534,9512.583,89
10.09.202412.581,3212.599,8612.279,9412.279,94
11.09.202412.429,1712.470,8912.151,2312.428,62
12.09.202412.450,6912.580,2812.295,412.580,28
15.09.202412.589,1812.608,3612.389,1912.394,15
16.09.202412.447,0112.622,8312.447,0112.591,45
17.09.202412.584,2712.655,0212.537,4412.588,9
18.09.202412.706,1212.863,2912.666,7412.863,29
19.09.202412.873,8112.900,812.800,7812.811,62
22.09.202412.865,6312.896,0712.678,3912.694,51
23.09.202412.718,7412.866,612.675,8212.761,67
24.09.202412.768,3612.794,5912.549,2412.549,24
25.09.202412.60812.756,0412.525,412.557,73
26.09.202412.597,0512.665,2812.55212.660,16
29.09.202412.616,7112.630,4212.471,4512.491,58
30.09.202412.508,6512.508,6511.967,412.121,02
01.10.202412.068,4112.068,4111.722,1911.722,19
02.10.202411.726,2611.894,5611.556,7611.589,71
03.10.202411.647,0811.805,6811.554,6711.805,68
06.10.202411.855,1811.948,3111.725,8711.755,7
07.10.202411.750,1511.876,6511.667,6211.750,63
08.10.202411.750,7511.869,5611.599,4911.869,56
09.10.202411.890,2811.943,3511.696,2911.696,29
10.10.202411.715,5811.812,2311.484,0511.521,43
13.10.202411.529,3311.529,3311.230,9111.265,28
14.10.202411.282,8911.565,1511.268,1111.551,69
15.10.202411.526,911.701,2111.483,9311.701,21
16.10.202411.711,7111.892,0311.690,4411.850,55
17.10.202411.872,9511.914,4811.600,8711.617,03
20.10.202411.624,0211.679,1311.499,2611.513,82
21.10.202411.547,0911.811,8311.534,6911.754,76
22.10.202411.798,511.810,4311.520,2211.573,56
23.10.202411.665,8911.794,6711.655,7711.757,17
24.10.202411.73311.843,2111.668,0311.823,59
27.10.202411.858,5911.888,1511.825,2811.871,77
29.10.202411.889,4511.991,4611.852,3511.936,47
30.10.202411.947,3611.995,2711.758,1511.795,55
31.10.202411.819,4811.923,611.793,7311.818,88
03.11.202411.789,2511.789,2511.500,9411.579,36
04.11.202411.635,8411.650,3211.474,411.534,93
05.11.202411.588,2911.900,511.489,2611.841,8
06.11.202411.859,1711.966,4611.765,4111.966,46
07.11.202411.975,8812.243,6811.961,4912.241,85
10.11.202412.281,4612.429,8112.246,5112.390,36
11.11.202412.383,1812.433,2712.335,5712.368,34
12.11.202412.338,1812.524,8712.237,8212.400,82
13.11.202412.468,7512.584,3112.468,6112.554,86
14.11.202412.598,7312.676,6212.545,6312.570,87
17.11.202412.602,9912.613,9312.467,9312.567,13
18.11.202412.608,3912.633,6512.276,2512.364,16
19.11.202412.420,2412.469,212.116,5612.122,5
20.11.202412.178,4212.478,2912.141,9712.470,32
21.11.202412.487,4812.648,0712.420,5812.648,07
24.11.202412.729,612.943,4912.724,3612.877,36
25.11.202412.876,2412.908,3712.774,5512.850,99
26.11.202412.985,6513.002,9712.852,7612.890,11
27.11.202412.883,6312.888,2812.740,2312.798
28.11.202412.811,1512.893,4612.699,1412.796,05
01.12.202412.74312.842,9612.712,5612.823,52
02.12.202412.865,4113.023,7412.821,2912.929,93
03.12.202412.962,8513.06712.948,713.011,63
04.12.202413.029,3513.11712.981,2913.084,15
05.12.202413.181,7213.31713.142,5213.317
08.12.202413.440,7113.494,7413.407,1913.470,46
09.12.202413.468,6913.494,7513.289,7713.326,18
10.12.202413.347,8913.397,6513.255,0713.274,56
11.12.202413.349,8513.397,9413.249,213.284,86
12.12.202413.262,4113.410,5513.164,1813.410,55
15.12.202413.434,6813.468,3313.310,7313.310,73
16.12.202413.318,4113.355,9613.183,0713.314,3
17.12.202413.312,713.345,6613.178,6813.183,83
18.12.202413.113,0713.150,1912.972,6613.000,78
19.12.202413.016,3413.065,8612.926,5112.988,83
22.12.202413.028,0313.059,2612.814,3612.837,87
23.12.202412.847,4812.892,412.748,4212.873,98
24.12.202413.031,2313.110,113.001,3213.035,41
25.12.202413.085,8213.176,0513.001,8413.070,06
26.12.202413.094,4113.192,8913.094,4113.158,82
29.12.202413.182,2213.187,5212.922,312.922,3
30.12.202412.844,5412.915,8912.683,5912.783,55