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
16:17:10
18283.34 ₺
-122.16 (%-0.66)
Önceki Kapanış: 18405.5·
Volatilite: 1.03
Düşük₺18215.03
Yüksek₺18405.14
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+3.98%
Önceki aya göre (MoM)
+6.75%
Yılbaşından bugüne (YTD)
+20.88%
Önceki yıla göre (YoY)
+52.28%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSIST: BIST ISTANBUL Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13.573,4467
KAPANIŞ 13.562,068

En Düşük

DÜŞÜK 11.748,38

En Yüksek

YÜKSEK 15.551,48
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202512.804,5712.913,5912.748,412.913,59
02.01.202512.950,2713.143,6812.950,2713.124,15
05.01.202513.172,3613.230,2913.115,6213.140,9
06.01.202513.138,9313.166,7713.038,0813.038,08
07.01.202513.020,213.118,3812.939,4412.950,83
08.01.202512.992,2113.067,9812.950,0313.052,52
09.01.202513.069,3313.104,5412.880,9412.921,23
12.01.202512.909,7912.909,7912.607,1112.633,74
13.01.202512.691,2612.770,0812.602,0512.643,34
14.01.202512.663,212.721,3312.579,4412.677,47
15.01.202512.806,3112.846,3512.673,6612.837,72
16.01.202512.854,1512.976,0212.799,7112.973,22
19.01.202513.031,5913.047,9612.877,112.980,51
20.01.202512.946,7513.001,4912.862,3312.894,42
21.01.202512.915,3313.060,612.891,2613.037,18
22.01.202513.085,1413.176,1713.050,1313.153,56
23.01.202513.167,6913.183,2913.092,7713.148,27
26.01.202513.071,513.111,3712.962,6712.994,47
27.01.202513.016,2113.098,9612.928,0313.069,96
28.01.202513.087,7613.087,7612.966,6412.966,64
29.01.202512.983,2613.072,9912.951,8212.961,44
30.01.202512.987,5612.990,1812.850,6512.903,77
02.02.202512.817,8312.817,8312.604,6912.626,25
03.02.202512.667,4912.703,2212.575,2212.584,98
04.02.202512.611,0512.611,0512.356,6812.467,36
05.02.202512.536,812.686,6312.536,812.653,09
06.02.202512.650,6212.861,0412.623,312.848,2
09.02.202512.870,2412.909,5612.720,8212.754,75
10.02.202512.749,6412.790,7812.686,5812.787,65
11.02.202512.806,4312.810,7512.681,112.705,51
12.02.202512.814,8812.883,5412.811,1212.871,12
13.02.202512.891,0912.939,7712.777,7112.830,46
16.02.202512.845,5812.855,3212.766,3812.775,53
17.02.202512.770,3612.902,8712.742,0812.867,02
18.02.202512.866,2112.907,3612.641,9212.644,44
19.02.202512.673,4512.767,812.671,0112.717,95
20.02.202512.743,1912.768,3612.316,7212.491,35
23.02.202512.594,2812.618,7612.447,6412.468,55
24.02.202512.485,7612.489,8812.273,112.273,1
25.02.202512.289,9812.426,2312.240,8212.361,11
26.02.202512.358,2112.634,5812.332,2312.603,97
27.02.202512.524,9912.533,1112.420,0912.448,31
02.03.202512.543,3312.743,7512.543,3312.602,2
03.03.202512.589,8812.682,6412.566,5512.618,25
04.03.202512.699,8513.016,7612.699,8513.016,76
05.03.202513.116,7613.345,7813.011,3813.345,78
06.03.202513.344,7513.448,7313.276,713.410,55
09.03.202513.435,8613.523,5613.335,3613.377,95
10.03.202513.359,413.463,3613.302,1213.372,74
11.03.202513.463,2513.590,1513.437,913.537,4
12.03.202513.607,2813.742,3413.607,2813.741,73
13.03.202513.812,6913.942,2113.769,413.913,72
16.03.202513.985,7814.035,9613.931,8613.972,44
17.03.202513.940,3114.031,3813.841,413.917,8
18.03.202512.990,5713.394,5312.694,5712.780,96
19.03.202512.760,7113.206,4912.669,9712.904,62
20.03.202512.842,0212.842,0211.862,6411.956,06
23.03.202512.105,4612.417,9211.795,0612.316,3
24.03.202512.490,0112.919,1712.446,1812.848,54
25.03.202512.753,4412.912,6912.689,2512.797,86
26.03.202512.973,0913.022,2212.701,1412.731,74
27.03.202512.748,0212.927,1812.560,912.920,71
01.04.202512.856,6812.890,1612.725,0612.725,06
02.04.202512.729,1112.881,0912.723,512.727,56
03.04.202512.768,7512.821,6212.612,3412.638,33
06.04.202512.330,7412.845,5712.200,0612.721,64
07.04.202512.898,2612.920,1712.753,1412.836,64
08.04.202512.762,4512.849,2112.661,8612.668,88
09.04.202513.015,5113.022,712.721,3312.721,33
10.04.202512.754,7612.824,1512.682,5712.793,45
13.04.202512.897,2712.918,5412.811,7412.822,08
14.04.202512.854,5312.908,412.812,1512.818,6
15.04.202512.788,0412.795,1512.594,0412.600,73
16.04.202512.610,0412.874,1112.586,2312.819,08
17.04.202512.864,0412.864,4412.723,5512.755,78
20.04.202512.803,312.955,0812.722,4712.757,9
21.04.202512.824,1212.869,2612.689,0712.709,07
23.04.202512.744,2312.841,8212.659,3812.835,63
24.04.202512.854,6612.903,2312.778,0212.778,02
27.04.202512.816,6912.816,6912.639,812.639,8
28.04.202512.56612.618,8712.449,9412.449,94
29.04.202512.460,4812.494,9512.211,8112.233,88
01.05.202512.285,8212.434,8412.285,8212.391,79
04.05.202512.475,1612.505,2812.285,0712.352,36
05.05.202512.370,3112.471,1412.335,4712.340,48
06.05.202512.330,212.336,4812.082,6212.123,91
07.05.202512.180,9112.342,3712.122,6312.318,64
08.05.202512.326,5112.608,312.326,5112.584,11
11.05.202512.894,5713.142,0312.870,8113.119,98
12.05.202513.079,0913.079,0912.968,9812.984,46
13.05.202512.980,8413.042,9212.920,8112.969,32
14.05.202512.99813.049,6812.751,512.785,06
15.05.202512.793,4212.959,6612.761,7212.929,68
19.05.202512.949,9812.991,3712.788,7812.788,78
20.05.202512.775,5412.806,8212.595,3212.595,32
21.05.202512.665,5712.757,3912.555,3412.705,35
22.05.202512.697,9312.749,7112.525,1212.528,92
25.05.202512.628,812.637,1212.470,7412.483,03
26.05.202512.501,4412.544,8412.286,3112.286,31
27.05.202512.286,3512.317,6912.155,9712.217,98
28.05.202512.283,4812.317,6312.190,712.194,95
29.05.202512.200,5112.211,9812.008,4212.073,62
01.06.202512.058,2312.117,5211.985,8512.032,74
02.06.202512.122,7812.388,0512.122,7812.375,83
03.06.202512.384,6312.616,0712.358,6512.616,07
04.06.202512.601,9712.635,8312.558,0412.617,53
09.06.202512.700,8812.861,8712.700,8812.836,47
10.06.202512.830,2212.913,412.797,9712.853,77
11.06.202512.735,7612.780,4712.553,7412.582,23
12.06.202512.022,4912.219,7211.867,9112.219,72
15.06.202512.196,0112.372,612.061,6912.286,88
16.06.202512.288,2712.332,6212.186,5812.195,9
17.06.202512.151,7312.175,1911.953,512.006,46
18.06.202512.051,5212.085,3511.834,2711.834,27
19.06.202511.960,6212.027,7411.886,1911.954,41
22.06.202511.813,1811.913,6811.748,3811.892,41
23.06.202512.343,8612.430,7412.208,0612.403,3
24.06.202512.43612.454,5412.366,8312.408,47
25.06.202512.426,5512.473,8612.261,3412.266,41
26.06.202512.271,4512.367,9612.158,3712.347,57
29.06.202512.396,5512.916,1112.396,5512.916,11
30.06.202512.944,1513.213,7312.891,8913.137,89
01.07.202513.163,9113.375,6213.146,0913.223,95
02.07.202513.357,3513.422,2613.251,0313.318,68
03.07.202513.340,9413.428,8213.264,2713.369,93
06.07.202513.200,9113.214,6413.063,1613.071,61
07.07.202513.127,4513.175,8412.859,8912.917,86
08.07.202512.941,9413.149,4112.915,1113.119,26
09.07.202513.238,0313.317,0913.231,7413.245,84
10.07.202513.363,4313.397,4213.207,4113.293,15
13.07.202513.320,1113.321,1713.197,113.197,1
15.07.202513.197,1513.295,9512.904,6213.092,49
16.07.202513.196,5113.392,8113.171,8113.375,57
17.07.202513.382,1413.435,5213.332,7413.403,44
20.07.202513.467,2713.674,8713.467,2713.648,48
21.07.202513.675,4513.720,7213.603,7513.669,43
22.07.202513.702,7213.724,0113.582,213.588,6
23.07.202513.628,9613.748,7513.553,9413.657,46
24.07.202513.686,9813.700,8713.561,4913.596,01
27.07.202513.638,2113.649,3613.572,3313.575,01
28.07.202513.605,2613.644,2913.461,9813.461,98
29.07.202513.464,5613.636,4813.448,8313.580,89
30.07.202513.614,4613.722,7213.605,1313.722,72
31.07.202513.744,7613.816,0413.720,9613.769,69
03.08.202513.841,5913.968,7713.824,613.921,64
04.08.202513.990,5414.011,413.939,8913.950,79
05.08.202514.005,614.164,1313.965,6814.127,08
06.08.202514.183,6414.304,914.179,0514.237,09
07.08.202514.237,814.293,514.193,714.270,11
10.08.202514.366,3814.473,5514.306,9214.429,45
11.08.202514.457,0814.471,6314.323,5514.419,88
12.08.202514.444,9314.499,6714.368,4914.469,81
13.08.202514.464,2414.577,514.390,7914.394,23
14.08.202514.425,4614.579,7614.386,7614.536,47
17.08.202514.604,5814.670,7614.564,4614.646,26
18.08.202514.688,9514.720,7414.632,1114.719,2
19.08.202514.720,4114.880,4514.676,1114.859,73
20.08.202514.927,8415.028,0214.911,7114.977,1
21.08.202515.017,0315.035,6714.888,6514.984,65
24.08.202515.068,2415.187,3315.065,3715.157,96
25.08.202515.187,4815.222,8315.063,0415.113,35
26.08.202515.171,0315.185,4214.883,4314.883,43
27.08.202514.934,3815.009,5214.855,8514.885,78
28.08.202514.903,2614.923,7614.756,3414.772,69
31.08.202514.810,0114.835,0414.760,4114.819,08
01.09.202514.822,9114.842,1213.995,0614.335,85
02.09.202514.335,1714.366,8314.090,6814.310,45
03.09.202514.341,3814.436,5714.309,0414.383,42
04.09.202514.440,3714.459,3614.214,7214.219,38
07.09.202513.982,1114.023,9913.863,2313.916,85
08.09.202513.964,1714.112,4513.878,5513.983,23
09.09.202514.046,5114.075,8713.918,3414.073,95
10.09.202514.079,7314.182,5413.792,7913.800,34
11.09.202513.801,1213.869,9313.637,8513.798,86
14.09.202513.780,4214.587,6713.680,2414.587,67
15.09.202514.595,714.720,4914.490,0114.716,59
16.09.202514.717,914.775,7514.651,2214.681,03
17.09.202514.756,9314.870,914.592,514.608,53
18.09.202514.623,0814.805,0414.539,3914.804,55
21.09.202515.051,1215.094,4114.981,2715.023,2
22.09.202514.901,2214.938,6714.792,2314.821,03
23.09.202514.835,1714.841,9714.546,6814.758,19
24.09.202514.785,5114.870,1414.648,6414.729,57
25.09.202514.723,0314.723,0314.402,8914.404,92
28.09.202514.359,3714.429,4114.251,514.263,72
29.09.202514.321,4914.336,7214.137,8714.214,38
30.09.202514.243,7114.433,1914.084,5214.351,59
01.10.202514.371,0914.389,4314.214,4614.287,5
02.10.202514.341,6414.356,8314.038,2614.079,01
05.10.202514.141,2514.213,3313.984,8714.020,95
06.10.202514.046,1414.293,3214.034,814.265,73
07.10.202514.256,9214.396,4314.198,7114.218,12
08.10.202514.369,6414.401,7114.219,1814.296,08
09.10.202514.320,1914.425,6714.270,5714.363,07
12.10.202514.186,0514.295,714.156,1114.175,86
13.10.202514.199,3214.232,613.911,613.924,41
14.10.202513.969,9714.185,1213.957,6714.118,97
15.10.202514.091,7414.257,9213.935,6713.965,15
16.10.202513.930,4613.930,4613.564,4713.773,25
19.10.202513.807,8414.063,6113.620,9314.019,77
20.10.202514.033,8214.098,113.955,8814.066,56
21.10.202514.136,6614.284,5214.121,0514.180,07
22.10.202514.234,4614.257,8714.147,6814.200,26
23.10.202514.282,4114.774,2514.254,114.618,23
26.10.202514.604,1714.675,6514.537,7314.586,77
27.10.202514.597,814.667,2414.566,7914.566,79
29.10.202514.596,6214.730,9714.596,6214.661,82
30.10.202514.683,614.886,7214.645,9814.877,99
02.11.202514.954,7315.081,8914.933,6314.976,18
03.11.202514.983,5615.003,0714.831,414.872,43
04.11.202514.870,6914.875,8714.741,6114.814,18
05.11.202514.83914.987,9914.776,4314.910,27
06.11.202514.820,6914.844,0114.556,7814.602,94
09.11.202514.615,1314.715,5414.466,7114.466,71
10.11.202514.469,9814.520,1313.943,5314.218,83
11.11.202514.311,1614.345,4614.094,4414.141,64
12.11.202514.188,9214.248,2514.096,2314.155,95
13.11.202514.082,3714.101,8213.897,3613.992,42
16.11.202514.037,4714.221,7413.997,1614.168,71
17.11.202514.136,9214.271,9314.104,9814.229,47
18.11.202514.292,9114.440,7414.260,2414.421,4
19.11.202514.452,9514.538,9814.337,4814.433,88
20.11.202514.37014.37014.261,4814.349,83
23.11.202514.327,0314.477,0214.308,2614.425,42
24.11.202514.470,4714.472,3414.226,914.304,2
25.11.202514.292,7414.344,4414.20014.200
26.11.202514.250,4714.326,6814.220,7614.220,76
27.11.202514.186,7114.220,5714.137,9214.190,23
30.11.202514.193,7714.427,514.160,3714.421,35
01.12.202514.436,7614.553,9814.407,9214.506,34
02.12.202514.548,6114.638,3514.485,2414.533,02
03.12.202514.554,2114.642,3214.434,114.454,3
04.12.202514.472,3714.590,714.441,7514.590,7
07.12.202514.664,0914.938,1814.664,0914.878,35
08.12.202514.900,9314.966,7614.858,6314.966,76
09.12.202515.024,4915.099,7714.961,214.961,2
10.12.202515.005,115.096,1714.982,6715.006,81
11.12.202515.054,4715.205,5615.054,4715.205,56
14.12.202515.242,315.281,3215.124,7415.277,04
15.12.202515.302,8715.302,8715.078,8515.172,77
16.12.202515.180,3115.239,8515.146,4615.192,57
17.12.202515.218,9615.306,815.209,6415.238,66
18.12.202515.253,7815.282,9215.164,2715.271,88
21.12.202515.341,4815.342,5715.152,2615.178,08
22.12.202515.175,4515.239,0215.129,5415.226,67
23.12.202515.231,4215.423,9715.216,8415.417,29
24.12.202515.482,5115.551,4815.477,915.491,95
25.12.202515.488,6615.542,315.374,9515.404,54
28.12.202515.430,6315.438,6315.248,415.266,74
29.12.202515.278,1615.318,1115.054,7815.173,13
30.12.202515.144,1715.191,2815.099,5215.125,6