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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11.109,8927
KAPANIŞ 11.094,5988

En Düşük

DÜŞÜK 8.513,27

En Yüksek

YÜKSEK 13.058,17
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20248.702,248.788,718.689,478.778,14
02.01.20248.774,18.774,18.526,398.533,27
03.01.20248.545,918.708,568.513,278.702,88
04.01.20248.736,698.817,458.706,638.817,45
07.01.20248.809,468.927,778.809,468.907,03
08.01.20248.944,198.972,178.766,948.792,01
09.01.20248.781,618.962,888.760,618.938,05
10.01.20248.975,819.037,898.8868.917,2
11.01.20248.905,459.074,958.816,478.979,18
14.01.20249.004,999.091,698.981,129.046,6
15.01.20249.070,559.089,369.000,49.048,04
16.01.20249.019,429.061,838.978,579.028,12
17.01.20249.101,199.157,549.050,689.050,68
18.01.20249.081,279.116,89.008,929.039,6
21.01.20249.046,189.194,389.031,119.100,58
22.01.20249.208,19.254,849.049,769.079,77
23.01.20249.119,499.279,779.063,119.228,76
24.01.20249.293,559.358,319.258,149.346,76
25.01.20249.362,639.482,319.336,499.482,31
28.01.20249.550,999.735,59.550,289.710,76
29.01.20249.751,259.782,89.666,599.690,79
30.01.20249.701,989.829,689.691,049.752,67
31.01.20249.771,659.904,819.771,659.872,42
01.02.20249.930,229.972,829.800,349.856,45
04.02.20249.890,9910.037,699.883,0710.020,33
05.02.202410.079,8410.181,449.991,6610.136,16
06.02.202410.209,4610.231,3610.077,4310.087,06
07.02.202410.104,1110.238,7610.088,8310.183,67
08.02.202410.240,0910.336,410.214,6410.336,4
11.02.202410.438,3210.507,8810.410,4310.465,75
12.02.202410.506,2710.506,7710.259,1110.259,11
13.02.202410.291,1210.351,6210.170,3410.344,79
14.02.202410.386,510.667,5410.386,510.624
15.02.202410.657,0610.751,5810.630,0210.673,19
18.02.202410.754,710.816,7910.587,2410.620,71
19.02.202410.662,7610.733,5910.622,9510.716,62
20.02.202410.793,9510.809,4510.592,2610.668,55
21.02.202410.705,4410.764,4210.651,2910.733,34
22.02.202410.748,6910.770,8610.611,6310.714,59
25.02.202410.754,8810.834,7410.689,3510.743,44
26.02.202410.748,0610.757,3210.549,5410.594,49
27.02.202410.602,5210.707,4510.496,9210.502,24
28.02.202410.551,1810.613,1610.451,1410.516,56
29.02.202410.548,8410.563,7810.394,7310.414,46
03.03.202410.463,9810.476,0610.255,4110.255,41
04.03.202410.270,5210.326,5810.139,8510.179,16
05.03.202410.171,2710.247,9410.047,0610.056,3
06.03.202410.120,5710.371,6110.120,5710.371,61
07.03.202410.415,3510.556,5210.332,6210.519,89
10.03.202410.670,1410.712,6610.431,6310.431,63
11.03.202410.458,4110.503,7510.256,610.353,04
12.03.202410.37210.375,6110.204,7210.204,72
13.03.202410.232,6310.316,9310.214,9110.270,67
14.03.202410.299,2910.361,510.222,810.269,22
17.03.202410.305,7510.339,6910.139,310.139,3
18.03.202410.144,8510.330,5510.112,610.330,55
19.03.202410.348,6410.414,2310.298,8110.319,54
20.03.202410.410,1110.559,9110.407,9910.500,61
21.03.202410.515,7410.611,7310.409,9710.439,75
24.03.202410.441,3310.591,5110.266,7710.266,77
25.03.202410.28710.320,889.956,5610.000,13
26.03.202410.041,1610.157,429.948,7310.058,79
27.03.202410.190,6510.358,9510.182,5110.358,95
28.03.202410.443,6710.504,0110.328,710.457,45
31.03.202410.493,810.512,9610.224,310.375,77
01.04.202410.413,5510.486,7710.045,7910.090,37
02.04.202410.008,6710.105,489.964,6110.008,9
03.04.202410.021,5910.243,4510.005,610.161,02
04.04.202410.223,210.738,4410.223,210.738,44
07.04.202410.794,8610.954,7610.786,5310.954,76
08.04.202411.025,7811.026,6710.899,0111.017,69
14.04.202410.959,4111.022,4810.840,2810.840,28
15.04.202410.782,410.876,1810.702,510.784,16
16.04.202410.852,8410.969,0610.694,6510.753,07
17.04.202410.796,0310.819,1510.686,5610.731,32
18.04.202410.587,8210.816,3510.560,9410.779,29
21.04.202410.898,6910.991,610.804,3210.804,32
23.04.202410.896,110.939,7110.827,0810.905,26
24.04.202410.924,7811.039,6810.886,9910.951,26
25.04.202411.001,1911.198,9310.993,611.184,85
28.04.202411.285,9411.442,4611.238,7911.442,46
29.04.202411.432,8411.439,4511.342,6411.363,77
01.05.202411.425,3511.714,9211.425,3511.714,92
02.05.202411.722,6911.854,4111.678,3311.854,41
05.05.202411.817,9611.843,0311.741,6311.793,22
06.05.202411.811,0111.857,9611.614,511.822,07
07.05.202411.856,311.872,7611.717,4611.737,42
08.05.202411.729,4411.784,0711.613,2111.768,57
09.05.202411.801,2511.918,0511.780,4111.784,92
12.05.202411.820,5411.877,9211.611,6211.611,62
13.05.202411.62011.839,1111.560,5811.702,47
14.05.202411.706,6111.769,9711.650,7711.666,73
15.05.202411.701,711.836,3611.625,1311.836,36
16.05.202411.863,2112.172,2611.858,3712.162,9
19.05.202412.204,512.346,212.174,9312.299,83
20.05.202412.339,0412.451,1612.206,5512.217,78
21.05.202412.262,112.321,0412.179,512.276,23
22.05.202412.226,3912.380,9712.209,6312.229,62
23.05.202412.226,4212.254,7112.103,7612.132,55
26.05.202412.156,8312.220,7812.061,5112.105,55
27.05.202412.122,1812.141,9311.971,1812.063,05
28.05.202412.083,6412.105,1711.816,3311.816,33
29.05.202411.856,3311.896,311.765,5511.864,72
30.05.202411.903,6712.067,3511.644,3111.678,01
02.06.202411.735,6911.929,9911.648,9911.917,93
03.06.202411.935,8512.007,2611.797,5111.805,21
04.06.202411.830,5811.852,8711.638,1911.817,74
05.06.202411.870,8611.934,7711.725,811.728,65
06.06.202411.766,8111.794,0511.616,3111.651,3
09.06.202411.633,811.643,5211.372,2311.380,34
10.06.202411.391,5911.582,5711.339,4511.435,06
11.06.202411.436,8311.692,911.415,1511.635,92
12.06.202411.826,4112.043,5111.826,4112.011,23
13.06.202412.130,7312.310,8912.112,0812.207,58
19.06.202412.344,7312.515,5712.343,5512.515,57
20.06.202412.534,9512.570,9112.461,1112.549,46
23.06.202412.570,8612.597,3412.410,4912.535,74
24.06.202412.540,6212.542,4712.386,8712.451,91
25.06.202412.450,9912.490,412.201,5512.201,55
26.06.202412.221,8512.381,6212.184,0312.341,76
27.06.202412.401,6812.478,2812.262,3412.293,6
30.06.202412.363,0312.402,7411.851,211.939,54
01.07.202411.949,2312.074,3711.856,412.040,88
02.07.202412.104,9412.294,2912.004,1212.285,56
03.07.202412.348,2812.513,0912.294,512.503,72
04.07.202412.589,6712.610,1712.459,6912.522,85
07.07.202412.571,3512.660,6412.507,112.520,52
08.07.202412.548,2412.618,8112.478,1912.510,53
09.07.202412.539,3812.615,7612.442,9212.535,03
10.07.202412.622,8612.771,5112.614,6212.771,51
11.07.202412.799,3712.849,4312.721,6912.786,28
15.07.202412.817,7712.934,1912.805,7212.898,34
16.07.202412.910,4212.959,2412.818,912.907,14
17.07.202412.969,9913.037,7112.860,3112.892,51
18.07.202412.932,2612.990,5512.848,9412.980,12
21.07.202413.018,6813.058,1712.946,5712.955,35
22.07.202412.969,3312.995,3312.870,0412.884,86
23.07.202412.893,3412.923,2712.798,2512.798,25
24.07.202412.789,6312.834,6412.644,1712.691,98
25.07.202412.722,912.794,9112.712,112.763,2
28.07.202412.706,0612.715,9712.548,2912.557,33
29.07.202412.588,6812.732,312.568,5912.604,92
30.07.202412.560,2712.597,3112.462,3412.558,26
31.07.202412.664,312.770,1812.633,6312.685,37
01.08.202412.532,6912.569,9612.271,1812.354,71
04.08.202411.574,1911.919,3911.490,3111.588,52
05.08.202411.89611.944,0411.595,7711.596,91
06.08.202411.683,3211.907,5711.621,2811.847,4
07.08.202411.838,1412.024,1811.828,5811.988,07
08.08.202412.059,7912.084,7411.873,8411.884,93
11.08.202411.990,9212.075,9211.690,0511.718,74
12.08.202411.729,9611.791,8511.577,8811.778,73
13.08.202411.829,8411.854,911.610,3611.610,36
14.08.202411.645,5611.749,2611.493,6711.739,79
15.08.202411.820,9111.868,2111.570,1611.570,16
18.08.202411.631,7711.770,9611.519,1811.756,26
19.08.202411.732,3611.805,6811.623,6511.649,17
20.08.202411.651,2511.744,7711.576,6611.582,06
21.08.202411.647,3311.682,6811.523,7511.553,92
22.08.202411.564,7411.577,711.276,1211.300,73
25.08.202411.381,0511.397,2111.083,1211.088,12
26.08.202411.075,6611.347,0311.033,1811.347,03
27.08.202411.359,9211.445,5111.353,5711.405,1
28.08.202411.420,311.600,4611.365,7311.500,08
01.09.202411.554,0311.775,3311.554,0311.770
02.09.202411.791,3111.810,9311.569,1711.602,5
03.09.202411.504,7911.550,711.404,5711.529,17
04.09.202411.579,5711.599,411.398,7711.440,26
05.09.202411.434,2611.491,2211.292,7211.292,72
08.09.202411.328,1811.418,9111.277,7311.277,73
09.09.202411.304,1811.366,611.172,0711.182,62
10.09.202411.183,3511.204,0110.924,2310.965,29
11.09.202411.074,4311.103,2810.811,8811.058,45
12.09.202411.092,5711.375,4611.026,3111.375,3
15.09.202411.381,7511.415,1711.246,6311.246,63
16.09.202411.294,7111.476,4111.294,7111.446,16
17.09.202411.438,8611.509,0611.392,2711.454,65
18.09.202411.559,4211.650,5411.511,7811.650,54
19.09.202411.661,8711.690,6911.545,5711.547,98
22.09.202411.619,1811.643,8611.496,4311.537,04
23.09.202411.578,6511.746,0811.548,6911.692,33
24.09.202411.701,9311.735,9411.457,3311.457,33
25.09.202411.523,4511.610,9411.352,611.372,85
26.09.202411.315,311.340,5611.209,0411.288,94
29.09.202411.272,5711.313,511.161,3611.183,43
30.09.202411.170,611.193,410.751,0410.917,7
01.10.202410.868,7110.898,7710.600,1910.600,19
02.10.202410.616,1110.802,5310.537,6210.562,86
03.10.202410.609,2210.792,8210.509,6410.792,82
06.10.202410.893,3610.898,1310.667,4310.691,76
07.10.202410.709,3110.769,3310.601,1610.669,18
08.10.202410.649,6310.691,2610.486,5910.691,26
09.10.202410.701,0910.722,4410.470,9710.471,61
10.10.202410.523,0610.613,8410.358,7610.421,55
13.10.202410.439,5710.442,3910.227,2310.243,27
14.10.202410.253,2210.425,7210.241,2810.403,82
15.10.202410.417,2810.525,5710.336,0910.525,57
16.10.202410.515,9710.672,5810.500,2910.619,21
17.10.202410.655,5510.729,4910.492,0510.492,05
20.10.202410.492,4110.525,7810.360,710.372,07
21.10.202410.392,4110.599,5310.362,9910.535,33
22.10.202410.548,6710.567,6410.333,4110.391,9
23.10.202410.445,8710.608,9810.445,8710.558,43
24.10.202410.550,8710.606,9110.453,9510.594,66
27.10.202410.634,3610.646,9410.593,1510.624,64
29.10.202410.639,0410.752,610.595,3910.706,7
30.10.202410.696,0110.740,2810.531,2110.547,7
31.10.202410.573,2710.694,3510.573,2710.610,97
03.11.202410.588,6710.589,2510.350,2610.414,07
04.11.202410.458,710.496,8910.324,0210.435,97
05.11.202410.451,1410.726,5310.360,7810.660,4
06.11.202410.674,4510.745,9710.596,6810.745,97
07.11.202410.733,9310.979,210.718,9110.958,72
10.11.202410.978,5511.066,0610.918,7210.987,48
11.11.202410.973,5411.004,9810.876,4510.876,45
12.11.202410.856,2610.999,110.79910.907,17
13.11.202410.964,4811.037,4710.91311.006,7
14.11.202411.041,3111.109,7310.988,811.001,19
17.11.202411.039,6511.058,7110.918,4110.991,68
18.11.202411.029,4711.063,310.790,210.842,85
19.11.202410.855,610.881,1910.553,2810.564,72
20.11.202410.619,9710.896,3910.587,6310.868,18
21.11.202410.878,7711.042,4810.843,2111.036,09
24.11.202411.098,8311.325,4211.087,7811.252,18
25.11.202411.237,0311.264,8511.149,2511.198,07
26.11.202411.299,1611.322,4411.184,3211.209,16
27.11.202411.210,511.229,9311.123,2311.224,79
28.11.202411.232,2611.281,9411.136,9711.241,85
01.12.202411.214,311.422,5111.185,8311.401,82
02.12.202411.417,4211.524,6111.380,9111.450,39
03.12.202411.478,7611.617,7211.476,3411.557,96
04.12.202411.591,0611.650,3111.528,0411.611,89
05.12.202411.688,5811.703,9311.633,5511.673,4
08.12.202411.823,0411.967,7711.820,1911.937,2
09.12.202411.921,0411.924,7911.711,3711.737,44
10.12.202411.757,9211.843,0911.699,8411.746,18
11.12.202411.792,111.846,4311.705,5611.750,98
12.12.202411.718,1411.801,511.620,4111.799,4
15.12.202411.831,1911.848,3711.600,9311.600,93
16.12.202411.615,4711.671,6111.484,8711.634,68
17.12.202411.634,511.649,8211.482,3911.493,54
18.12.202411.449,711.486,4811.331,5811.343,89
19.12.202411.361,7111.379,611.273,8511.300,1
22.12.202411.311,8411.348,7611.209,0411.246,78
23.12.202411.253,5811.295,8811.121,0811.233,82
24.12.202411.380,7711.471,1911.355,8111.441,7
25.12.202411.476,111.592,0711.404,4411.461,94
26.12.202411.483,5511.565,9711.470,111.545,43
29.12.202411.566,911.598,0111.483,8311.505,55
30.12.202411.499,3611.593,2611.408,8211.533,68