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 KATILIM SURDURULEBILIRLIK logosu
XSRDK
BIST KATILIM SURDURULEBILIRLIK
15:50:28
17527.5 ₺
-70.30 (%-0.40)
Önceki Kapanış: 17597.8·
Volatilite: 0.79
Düşük₺17425.99
Yüksek₺17565.59
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.11%
Önceki aya göre (MoM)
-4.02%
Yılbaşından bugüne (YTD)
+26.27%
Önceki yıla göre (YoY)
+49.59%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSRDK: BIST KATILIM SURDURULEBILIRLIK Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.107,9179
KAPANIŞ 3.111,9046

En Düşük

DÜŞÜK 1.908,43

En Yüksek

YÜKSEK 5.757,56
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.919,51.983,531.908,431.983,53
03.01.20222.000,632.045,991.992,732.035,95
04.01.20222.035,082.085,412.030,032.082,13
05.01.20222.067,282.1052.051,162.091,81
06.01.20222.107,312.136,552.087,12.132,72
09.01.20222.151,512.198,922.148,592.169,79
10.01.20222.198,552.211,952.156,872.191,99
11.01.20222.220,922.223,112.194,982.209,33
12.01.20222.203,572.249,552.199,012.235,2
13.01.20222.236,462.248,852.211,022.239,18
16.01.20222.251,612.264,782.234,042.234,47
17.01.20222.235,522.242,912.116,862.116,86
18.01.20222.108,592.179,412.083,632.168,06
19.01.20222.186,062.207,642.123,552.163,67
20.01.20222.158,752.164,922.119,092.150,67
23.01.20222.142,792.150,972.032,562.034,97
24.01.20222.051,462.063,361.988,62.044,52
25.01.20222.050,452.102,822.050,452.073,52
26.01.20222.042,192.141,72.030,522.141,7
27.01.20222.154,42.175,972.121,832.130,8
30.01.20222.157,132.165,842.139,292.145,96
31.01.20222.160,82.177,992.148,472.162,32
01.02.20222.173,442.176,882.120,122.122,93
02.02.20222.117,772.138,362.063,992.073,68
03.02.20222.085,042.092,262.041,642.053,23
06.02.20222.053,72.139,272.017,732.139,27
07.02.20222.140,942.149,682.108,442.134,64
08.02.20222.150,992.183,812.146,992.180,66
09.02.20222.190,012.195,992.166,492.173,55
10.02.20222.152,992.183,632.114,452.181,43
13.02.20222.148,62.156,822.091,142.124,83
14.02.20222.133,692.180,22.126,612.168,12
15.02.20222.181,12.194,72.173,22.183,62
16.02.20222.189,992.203,092.140,392.141,26
17.02.20222.159,292.172,282.137,712.172,28
20.02.20222.193,462.210,542.165,632.192,15
21.02.20222.144,392.182,472.121,132.167,97
22.02.20222.192,972.214,372.178,112.178,11
23.02.20222.063,472.070,981.968,912.001,71
24.02.20222.027,082.134,72.008,362.122,05
27.02.20222.086,982.131,652.074,32.092,62
28.02.20222.123,472.146,982.097,372.138,15
01.03.20222.145,862.182,912.123,82.164,78
02.03.20222.188,642.234,922.188,642.205,82
03.03.20222.199,292.214,112.164,372.166,6
06.03.20222.154,212.204,452.134,082.194,17
07.03.20222.179,932.241,412.176,742.213,97
08.03.20222.239,412.260,792.214,442.221,06
09.03.20222.236,22.253,222.206,112.224,98
10.03.20222.227,772.250,252.223,062.230,97
13.03.20222.245,312.267,682.242,462.254,4
14.03.20222.255,372.273,182.248,282.250,18
15.03.20222.265,92.272,212.245,182.253,86
16.03.20222.274,092.303,342.274,092.303,34
17.03.20222.313,92.323,822.296,792.307,95
20.03.20222.330,272.340,32.316,812.339,91
21.03.20222.311,892.360,672.306,992.359,49
22.03.20222.369,632.376,972.343,232.360,67
23.03.20222.365,262.386,852.348,362.358,6
24.03.20222.364,032.384,252.3612.370,47
27.03.20222.371,422.3792.360,252.361,05
28.03.20222.371,472.421,842.369,972.404,36
29.03.20222.412,172.428,862.407,692.422,14
30.03.20222.424,962.430,612.408,082.423,64
31.03.20222.430,832.442,212.424,812.441,24
03.04.20222.449,552.476,462.443,832.476,46
04.04.20222.482,982.521,292.478,462.506,49
05.04.20222.508,092.519,682.478,832.484,98
06.04.20222.505,242.516,812.503,822.516,3
07.04.20222.531,992.536,962.507,342.535,69
10.04.20222.543,422.588,652.532,762.575,95
11.04.20222.576,672.611,672.564,032.604,98
12.04.20222.621,392.637,972.572,22.601,93
13.04.20222.626,962.632,892.595,922.604,74
14.04.20222.607,032.626,112.597,982.624,91
17.04.20222.638,22.646,712.628,082.637,78
18.04.20222.652,82.666,382.625,052.662,77
19.04.20222.670,32.678,542.647,892.662,23
20.04.20222.662,182.696,452.659,882.693,02
21.04.20222.686,012.690,942.596,732.604,81
24.04.20222.597,892.611,22.539,992.587,92
25.04.20222.603,162.630,462.486,542.503,88
26.04.20222.505,912.559,772.478,882.558,52
27.04.20222.573,932.589,322.537,072.537,07
28.04.20222.544,582.558,212.522,012.550,13
04.05.20222.578,492.608,172.576,492.590,5
05.05.20222.582,262.582,262.548,382.576,31
08.05.20222.583,912.615,252.567,462.587,17
09.05.20222.605,122.623,62.599,442.614,63
10.05.20222.621,012.627,372.552,252.573,89
11.05.20222.551,342.551,342.462,342.493,17
12.05.20222.522,892.538,012.503,822.531,37
15.05.20222.531,152.537,182.491,842.496,67
16.05.20222.509,662.528,142.487,722.506,4
17.05.20222.499,162.507,182.480,792.486,55
19.05.20222.484,032.488,462.461,042.461,04
22.05.20222.486,412.494,572.440,862.486,37
23.05.20222.496,882.498,932.472,572.473,77
24.05.20222.480,852.517,782.479,922.513,31
25.05.20222.515,962.559,122.514,452.553,71
26.05.20222.560,292.596,52.560,292.576,77
29.05.20222.609,692.687,912.608,72.678,64
30.05.20222.692,132.704,442.673,522.688,5
31.05.20222.693,562.744,532.693,562.732,82
01.06.20222.749,112.762,162.732,432.760,77
02.06.20222.772,732.794,972.749,12.758,97
05.06.20222.777,342.802,32.777,342.784,19
06.06.20222.790,582.799,832.771,952.791,26
07.06.20222.805,732.841,622.699,952.714,26
08.06.20222.721,672.748,732.679,282.748,73
09.06.20222.736,262.771,712.708,952.712,71
12.06.20222.712,592.724,652.657,152.658,6
13.06.20222.675,062.687,272.651,342.671,64
14.06.20222.678,872.705,012.668,382.697,85
15.06.20222.704,762.719,132.646,082.660,57
16.06.20222.669,232.688,112.652,132.688,11
19.06.20222.708,72.716,462.673,972.707,39
20.06.20222.724,572.757,82.716,662.746,31
21.06.20222.742,392.755,52.721,272.738,42
22.06.20222.745,152.763,22.712,122.717,19
23.06.20222.730,312.753,782.698,462.737,87
26.06.20222.715,192.734,122.663,422.714,2
27.06.20222.723,742.732,562.636,112.652,38
28.06.20222.660,582.661,522.561,362.561,36
29.06.20222.553,512.591,52.516,332.580,13
30.06.20222.5882.634,312.571,272.629,79
03.07.20222.641,182.655,752.572,872.577
04.07.20222.589,942.606,182.520,282.540,56
05.07.20222.557,12.589,992.544,482.589,99
06.07.20222.597,942.612,772.581,112.611,82
07.07.20222.613,112.640,992.610,242.634,95
12.07.20222.640,12.647,382.612,152.634,84
13.07.20222.637,372.665,612.611,282.620,26
17.07.20222.644,822.682,362.644,822.682,36
18.07.20222.684,432.713,512.682,762.713,51
19.07.20222.725,652.740,212.708,122.727,48
20.07.20222.731,592.736,322.704,452.713,34
21.07.20222.726,612.737,912.682,482.701,06
24.07.20222.705,432.733,622.703,712.720,22
25.07.20222.731,222.744,832.712,132.712,13
26.07.20222.724,152.731,562.699,682.709,52
27.07.20222.735,482.753,512.720,782.729,59
28.07.20222.737,322.764,122.718,132.762,7
31.07.20222.775,322.829,422.775,322.829,42
01.08.20222.833,312.845,982.795,832.805,74
02.08.20222.821,082.847,432.821,082.845,83
03.08.20222.864,412.889,082.864,412.871,2
04.08.20222.878,792.895,432.857,392.891,79
07.08.20222.905,512.938,072.905,512.936,37
08.08.20222.939,822.957,512.908,572.925
09.08.20222.923,522.951,362.904,422.951,36
10.08.20222.973,193.008,012.954,972.996,1
11.08.20222.990,593.008,22.959,512.981,02
14.08.20222.991,72.999,592.965,952.984,59
15.08.20222.989,633.030,342.904,293.030,34
16.08.20223.050,093.0933.029,953.086,06
17.08.20223.073,593.135,273.031,983.126,89
18.08.20223.136,053.167,673.114,643.143,88
21.08.20223.145,143.187,373.134,723.161,41
22.08.20223.168,743.190,183.161,073.163,23
23.08.20223.177,113.194,323.119,893.123,07
24.08.20223.143,183.184,923.135,173.158,87
25.08.20223.175,963.196,553.124,53.175,24
28.08.20223.175,213.182,23.127,113.162,36
30.08.20223.183,123.195,863.167,013.174,56
31.08.20223.173,843.173,843.124,063.139,76
01.09.20223.156,673.189,083.156,153.178,29
04.09.20223.191,583.310,683.191,583.305,89
05.09.20223.337,463.390,643.255,193.304,67
06.09.20223.313,023.333,613.254,53.300,34
07.09.20223.322,453.379,033.296,653.309,96
08.09.20223.331,943.395,213.320,823.383,76
11.09.20223.419,223.498,873.414,533.485,86
12.09.20223.528,323.545,63.301,463.301,46
13.09.20223.291,853.391,523.189,553.391,52
14.09.20223.411,713.485,263.384,253.392,46
15.09.20223.396,853.447,693.3903.444,43
18.09.20223.460,783.478,163.288,383.288,38
19.09.20223.304,923.357,483.226,593.340,01
20.09.20223.339,963.352,473.273,483.310,79
21.09.20223.322,993.398,953.309,553.380,76
22.09.20223.402,563.443,993.376,23.383,41
25.09.20223.396,093.420,463.337,613.340,44
26.09.20223.354,773.386,713.323,223.331,57
27.09.20223.326,033.340,953.258,233.259,28
28.09.20223.277,613.296,813.132,633.236,72
29.09.20223.242,263.282,113.204,723.282,11
02.10.20223.301,273.506,443.301,273.502,76
03.10.20223.538,963.602,283.518,933.595,26
04.10.20223.626,473.654,993.5733.632,36
05.10.20223.660,823.671,683.636,593.653,38
06.10.20223.663,483.695,823.635,333.658,78
09.10.20223.668,683.697,373.654,763.674,95
10.10.20223.680,33.685,883.622,333.622,93
11.10.20223.633,723.643,353.557,853.566,63
12.10.20223.577,483.617,13.557,243.594,15
13.10.20223.621,833.664,073.621,833.646,29
16.10.20223.660,033.851,633.659,993.850,69
17.10.20223.870,683.897,633.787,763.821,23
18.10.20223.834,593.877,843.825,633.831,36
19.10.20223.842,593.879,083.837,393.856,79
20.10.20223.859,343.897,813.850,843.885,92
23.10.20223.900,923.969,793.900,923.946,77
24.10.20223.955,613.973,073.883,933.905,67
25.10.20223.921,083.945,353.902,523.925,25
26.10.20223.924,433.938,583.855,593.899,84
27.10.20223.892,863.897,043.844,863.849,07
30.10.20223.855,173.938,563.855,173.928,17
31.10.20223.936,624.028,753.936,624.006,54
01.11.20224.016,244.083,664.016,244.062,92
02.11.20224.069,314.113,334.059,464.107,11
03.11.20224.146,214.239,524.146,214.225,53
06.11.20224.237,234.356,214.237,234.356,21
07.11.20224.362,934.453,774.343,114.378,52
08.11.20224.380,064.405,994.309,954.348,09
09.11.20224.357,164.473,364.346,84.441,95
10.11.20224.497,774.521,714.405,424.437,83
13.11.20224.422,444.510,64.419,24.501,42
14.11.20224.554,244.586,54.432,354.501,55
15.11.20224.514,34.518,594.399,574.399,57
16.11.20224.415,444.443,664.241,024.353,96
17.11.20224.358,954.454,34.343,764.398,75
20.11.20224.417,194.465,744.370,184.461,6
21.11.20224.499,814.664,184.496,064.663,62
22.11.20224.695,884.757,564.665,464.748,7
23.11.20224.777,544.888,684.760,14.823,73
24.11.20224.837,954.926,544.832,654.925,61
27.11.20224.962,675.005,044.914,634.915,91
28.11.20224.945,254.967,424.848,794.965,9
29.11.20224.973,335.040,914.959,865.034,88
30.11.20225.093,565.159,315.079,995.115,73
01.12.20225.130,995.177,085.062,035.108,47
04.12.20225.144,385.276,765.063,995.221,06
05.12.20225.253,345.285,665.196,95.263,78
06.12.20225.289,645.294,145.043,285.099,67
07.12.20225.105,015.119,744.963,195.087,31
08.12.20225.097,785.223,235.095,645.218,13
11.12.20225.261,825.437,025.261,825.431,49
12.12.20225.478,55.569,675.457,835.546,2
13.12.20225.562,375.585,215.304,855.325,58
14.12.20225.442,65.497,385.262,895.388,59
15.12.20225.412,635.441,755.332,735.368,32
18.12.20225.429,125.514,075.429,125.505,61
19.12.20225.522,55.616,435.509,725.592,13
20.12.20225.624,915.644,065.574,025.597,55
21.12.20225.623,635.638,715.511,845.552,58
22.12.20225.565,415.588,985.524,355.564,62
25.12.20225.630,075.694,375.628,665.653,75
26.12.20225.665,155.694,285.606,155.613,39
27.12.20225.617,515.623,595.440,975.535,36
28.12.20225.540,455.653,695.511,165.653,69
29.12.20225.686,865.757,565.686,865.751,37