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 TICARET logosu
XTCRT
BIST TICARET
15:50:20
34562.37 ₺
-443.46 (%-1.27)
Önceki Kapanış: 35005.83·
Volatilite: 1.27
Düşük₺34378.73
Yüksek₺34824.29
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.53%
Önceki aya göre (MoM)
+4.17%
Yılbaşından bugüne (YTD)
+32.56%
Önceki yıla göre (YoY)
+53.47%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XTCRT: BIST TICARET Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.855,127
KAPANIŞ 1.855,109

En Düşük

DÜŞÜK 1.497,4

En Yüksek

YÜKSEK 2.101,93
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20182.063,482.101,932.060,062.096,26
02.01.20182.098,372.098,372.042,452.043,84
03.01.20182.042,012.045,732.012,562.017,96
04.01.20182.032,212.043,042.011,172.034,28
07.01.20182.038,942.045,32.022,32.026,47
08.01.20182.015,992.024,812.001,932.012,27
09.01.20182.003,82.009,281.992,232.001,12
10.01.20182.006,12.006,991.981,711.998,64
11.01.20182.012,342.013,351.992,992.002,41
14.01.20181.999,942.017,061.992,472.003,18
15.01.20181.983,982.018,271.980,692.012,89
16.01.20182.005,852.038,241.999,792.033,42
17.01.20182.041,822.045,172.019,332.039,87
18.01.20182.028,252.032,811.991,752.004,33
21.01.20182.004,142.016,021.983,732.008,05
22.01.20182.011,692.039,841.997,392.034,71
23.01.20182.032,842.047,082.020,662.036,01
24.01.20182.035,022.035,312.022,292.025,65
25.01.20182.030,62.047,392.023,962.047,39
28.01.20182.049,652.056,392.026,282.038,03
29.01.20182.027,52.041,042.019,052.023,18
30.01.20182.018,82.034,822.010,812.010,81
31.01.20182.013,442.027,172.010,112.011,63
01.02.20182.012,12.017,391.978,251.988,84
04.02.20181.987,271.995,231.966,711.985,2
05.02.20181.962,911.964,631.935,881.943
06.02.20181.948,411.953,21.928,421.942,39
07.02.20181.937,471.960,431.925,691.944,11
08.02.20181.930,061.937,41.909,241.909,24
11.02.20181.924,591.932,641.912,341.912,34
12.02.20181.916,061.946,871.909,521.916,77
13.02.20181.931,251.939,821.918,751.926,4
14.02.20181.948,911.949,861.932,621.943,09
15.02.20181.952,771.973,871.942,141.961,08
18.02.20181.958,751.981,551.957,611.969,24
19.02.20181.969,361.981,211.949,731.958,25
20.02.20181.963,821.973,141.954,161.973,14
21.02.20181.972,281.978,071.939,291.956,21
22.02.20181.965,531.966,731.955,051.955,05
25.02.20181.960,61.996,61.960,61.996,36
26.02.20181.998,012.003,041.986,732.001,32
27.02.20181.990,122.002,691.983,531.991,98
28.02.20181.983,731.994,771.930,321.931,06
01.03.20181.928,421.947,171.922,091.947,17
04.03.20181.949,681.976,91.934,371.976,9
05.03.20181.980,012.014,881.957,521.957,52
06.03.20181.951,151.953,391.939,371.953,29
07.03.20181.953,061.994,351.953,061.983,91
08.03.20181.987,412.056,851.987,412.041,51
11.03.20182.051,092.066,492.019,972.022,48
12.03.20182.022,242.042,032.012,432.022,95
13.03.20182.017,942.020,791.991,481.991,48
14.03.20181.991,652.001,291.985,611.990,1
15.03.20181.996,672.000,971.974,12.000,97
18.03.20181.999,562.000,381.966,721.982,01
19.03.20181.990,591.992,361.949,441.954,78
20.03.20181.956,181.973,121.954,131.968,06
21.03.20181.974,651.978,841.953,881.958,86
22.03.20181.948,251.948,251.915,311.926,6
25.03.20181.925,491.939,51.924,021.930,22
26.03.20181.938,811.942,491.926,571.928,86
27.03.20181.922,61.927,541.904,991.914,99
28.03.20181.915,461.917,541.906,871.908,99
29.03.20181.917,051.932,321.916,051.919,67
01.04.20181.937,531.937,531.917,341.917,34
02.04.20181.917,541.925,191.912,271.917,61
03.04.20181.916,441.918,61.902,231.903,58
04.04.20181.906,51.919,921.899,671.908,83
05.04.20181.901,561.911,081.899,431.904,52
08.04.20181.905,361.920,331.888,711.895,9
09.04.20181.892,741.898,911.858,761.872,01
10.04.20181.871,041.871,041.823,451.843,99
11.04.20181.836,461.859,321.834,731.849,09
12.04.20181.852,441.857,641.841,551.848,61
15.04.20181.850,221.865,921.849,581.856,76
16.04.20181.863,61.875,341.829,491.855,38
17.04.20181.854,741.862,991.834,531.862,99
18.04.20181.867,381.877,11.864,681.874,13
19.04.20181.878,091.880,31.864,851.865,37
23.04.20181.859,891.875,541.859,891.873,94
24.04.20181.879,621.907,431.868,141.887,25
25.04.20181.891,031.893,971.863,521.875,28
26.04.20181.876,741.882,931.858,371.859,49
29.04.20181.859,911.869,311.802,621.813,45
01.05.20181.810,371.828,981.796,291.806,47
02.05.20181.807,021.809,141.795,941.803,37
03.05.20181.802,281.803,241.7721.783,42
06.05.20181.777,941.791,661.767,11.771,94
07.05.20181.771,411.776,451.746,031.763,14
08.05.20181.759,031.780,211.743,971.775,51
09.05.20181.777,61.787,671.750,061.765,83
10.05.20181.768,271.781,311.761,941.772,97
13.05.20181.773,021.775,751.753,741.758,21
14.05.20181.743,171.753,141.735,911.738,46
15.05.20181.742,991.803,131.735,041.796,47
16.05.20181.797,41.822,521.788,841.818,4
17.05.20181.816,231.824,21.797,881.799,65
20.05.20181.817,261.828,151.789,991.800,86
21.05.20181.810,861.821,321.796,831.806,67
22.05.20181.804,851.810,271.769,031.778
23.05.20181.790,561.812,931.781,591.794,34
24.05.20181.794,241.814,11.778,361.798,98
27.05.20181.808,961.847,961.808,961.844,93
28.05.20181.846,231.846,351.827,151.830,29
29.05.20181.827,971.827,971.799,991.805,75
30.05.20181.809,371.820,341.773,571.788,35
31.05.20181.786,041.786,041.751,021.769,17
03.06.20181.765,161.770,771.748,461.751,61
04.06.20181.752,181.756,541.719,831.728,58
05.06.20181.725,81.726,361.634,291.672,52
06.06.20181.679,691.730,491.653,481.723,1
07.06.20181.715,121.718,521.671,91.691,49
10.06.20181.673,921.690,31.625,511.681,32
11.06.20181.683,41.684,211.624,751.662,14
12.06.20181.655,81.667,031.630,951.643,47
13.06.20181.642,11.755,291.640,21.712,09
17.06.20181.685,41.685,41.638,661.640,38
18.06.20181.640,091.649,731.625,511.636,26
19.06.20181.631,541.642,031.604,571.608,63
20.06.20181.642,31.642,31.614,531.628,36
21.06.20181.652,071.680,111.628,351.680,11
24.06.20181.691,941.691,971.636,791.652,27
25.06.20181.666,531.667,221.635,231.643,12
26.06.20181.652,371.669,141.640,191.668,16
27.06.20181.668,941.708,741.666,271.706,17
28.06.20181.700,471.710,551.691,411.695,51
01.07.20181.689,251.695,731.672,11.677,84
02.07.20181.679,381.694,131.672,861.679,59
03.07.20181.680,951.718,111.666,341.718,11
04.07.20181.719,251.752,691.713,111.750,72
05.07.20181.749,871.765,231.710,761.730,24
08.07.20181.736,111.738,711.701,41.709,16
09.07.20181.679,221.703,521.666,31.673,67
10.07.20181.665,291.685,931.630,791.639,77
11.07.20181.620,621.643,651.576,31.595,69
12.07.20181.597,051.632,241.597,051.625,84
15.07.20181.629,671.642,771.611,881.623,5
16.07.20181.625,811.646,581.614,611.643,76
17.07.20181.642,551.692,181.628,121.692,18
18.07.20181.698,561.749,361.698,561.742,94
19.07.20181.757,681.766,981.722,361.760,77
22.07.20181.763,141.782,581.742,281.756,42
23.07.20181.766,61.771,981.718,511.720,81
24.07.20181.730,161.742,311.720,491.738,67
25.07.20181.738,131.754,871.714,171.728,28
26.07.20181.728,611.746,61.725,821.738,92
29.07.20181.741,621.742,911.718,241.735,39
30.07.20181.734,651.752,631.727,691.742,41
31.07.20181.740,951.743,191.717,321.725,8
01.08.20181.709,561.709,561.675,31.692,51
02.08.20181.687,881.710,211.679,181.689,7
05.08.20181.678,381.685,041.650,81.683,86
06.08.20181.684,451.698,61.660,321.698,08
07.08.20181.687,881.712,111.677,671.705,03
08.08.20181.679,961.726,581.666,61.726,58
09.08.20181.717,511.721,991.610,381.676,19
12.08.20181.659,111.659,111.590,081.607,63
13.08.20181.620,781.636,451.568,511.568,51
14.08.20181.589,831.589,831.511,141.548,33
15.08.20181.570,731.570,731.535,781.543,21
16.08.20181.538,791.539,171.497,41.524,13
19.08.20181.526,131.544,151.526,131.537,91
26.08.20181.542,461.586,311.542,461.559,2
27.08.20181.551,361.639,491.548,491.630,86
28.08.20181.640,171.684,561.629,251.647,29
30.08.20181.669,851.669,851.631,61.660,61
02.09.20181.645,471.694,91.643,961.663,63
03.09.20181.668,961.682,571.627,741.653,72
04.09.20181.641,521.661,481.632,681.632,68
05.09.20181.635,621.675,591.635,621.654,63
06.09.20181.652,641.686,651.648,651.668,1
09.09.20181.693,991.693,991.660,121.665,96
10.09.20181.668,081.679,351.652,51.679,35
11.09.20181.682,051.712,651.681,391.710,43
12.09.20181.660,641.776,051.660,641.763,33
13.09.20181.781,071.786,41.752,581.761,18
16.09.20181.757,741.808,431.753,211.807,09
17.09.20181.807,761.810,481.791,541.807,07
18.09.20181.814,141.814,521.773,741.786,57
19.09.20181.786,431.829,641.774,41.829,64
20.09.20181.838,621.861,491.819,871.861,49
23.09.20181.858,51.860,891.825,641.837,96
24.09.20181.840,631.867,251.825,241.852,31
25.09.20181.854,931.867,241.836,71.867,24
26.09.20181.864,011.910,11.855,181.910,1
27.09.20181.906,271.908,241.875,661.896,2
30.09.20181.883,221.908,911.873,51.883,66
01.10.20181.872,421.882,571.849,781.876,12
02.10.20181.889,641.900,021.861,931.899,12
03.10.20181.898,151.900,891.851,71.899,48
04.10.20181.881,641.885,21.844,151.857,51
07.10.20181.840,761.856,591.830,031.853,55
08.10.20181.853,721.868,941.803,741.854,5
09.10.20181.858,151.858,411.804,441.810,15
10.10.20181.805,931.863,531.795,821.863,53
11.10.20181.866,21.888,111.824,141.882,35
14.10.20181.886,661.897,21.861,841.894,48
15.10.20181.887,361.911,421.870,131.911,35
16.10.20181.913,411.922,811.898,51.908,58
17.10.20181.904,441.925,091.886,71.890,8
18.10.20181.888,111.923,631.883,911.902,67
21.10.20181.922,291.940,461.908,011.917,07
22.10.20181.915,991.925,11.867,261.915,78
23.10.20181.914,021.928,461.902,321.920,5
24.10.20181.917,221.952,681.904,431.952,68
25.10.20181.950,521.950,521.880,431.880,43
29.10.20181.868,121.887,621.828,611.863,78
30.10.20181.867,741.8781.833,531.860,01
31.10.20181.846,661.884,111.846,371.881,88
01.11.20181.893,061.896,161.879,341.892,42
04.11.20181.880,811.904,311.857,151.900,47
05.11.20181.901,21.917,441.888,61.908,83
06.11.20181.894,451.917,461.888,541.914,25
07.11.20181.925,231.927,061.886,761.889,35
08.11.20181.882,261.899,221.869,841.877,86
11.11.20181.902,121.962,131.902,121.952,15
12.11.20181.940,431.963,281.917,981.917,98
13.11.20181.906,131.931,111.892,651.903,77
14.11.20181.891,861.957,661.891,861.957,66
15.11.20181.958,31.968,11.924,141.942,88
18.11.20181.929,681.952,341.929,141.946,92
19.11.20181.934,681.942,171.900,881.918,88
20.11.20181.909,141.941,381.904,451.941,38
21.11.20181.923,981.951,61.917,981.951,6
22.11.20181.948,631.950,111.922,721.942,79
25.11.20181.952,371.959,191.925,581.946,96
26.11.20181.936,611.969,661.928,761.969,66
27.11.20181.969,21.987,151.966,451.979,23
28.11.20181.973,962.002,561.973,962.002,56
29.11.20182.001,512.016,721.987,672.016,72
02.12.20182.019,832.025,051.963,031.963,03
03.12.20181.951,541.978,51.951,541.966,66
04.12.20181.961,241.998,71.960,681.983,59
05.12.20181.986,071.996,041.979,291.991,76
06.12.20182.002,462.006,391.985,161.985,69
09.12.20181.981,411.991,471.966,091.991,47
10.12.20181.991,782.027,671.983,532.027,21
11.12.20182.027,92.039,252.005,992.030,66
12.12.20182.051,932.061,562.018,882.038,82
13.12.20182.029,222.037,741.999,042.011,58
16.12.20182.021,662.030,222.000,922.003,55
17.12.20181.994,192.022,011.990,062.015,11
18.12.20182.018,822.026,852.004,122.019,84
19.12.20182.017,082.025,092.005,092.017,99
20.12.20182.005,62.020,321.997,982.020,32
23.12.20182.020,532.041,031.998,192.016,46
24.12.20181.993,222.002,831.976,381.978
25.12.20181.978,641.990,541.961,961.961,96
26.12.20181.968,12.004,931.957,632.004,93
27.12.20181.999,072.011,361.958,861.965,1
30.12.20181.984,141.994,771.959,071.994,77