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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.962,9721
KAPANIŞ 2.959,1339

En Düşük

DÜŞÜK 1.970,93

En Yüksek

YÜKSEK 3.713,51
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20202.3282.336,592.314,622.324,15
02.01.20202.319,982.334,532.298,582.326,45
05.01.20202.315,322.321,952.298,142.302,73
06.01.20202.319,782.347,572.308,952.335,87
07.01.20202.313,292.351,962.311,272.338,1
08.01.20202.369,622.389,112.331,152.375,59
09.01.20202.368,862.391,052.363,662.383,95
12.01.20202.384,742.406,112.381,22.389,79
13.01.20202.393,682.436,582.391,392.436,58
14.01.20202.436,842.465,232.431,362.456
15.01.20202.461,682.503,322.450,242.451,46
16.01.20202.453,832.470,852.434,352.470,85
19.01.20202.476,62.492,552.464,242.469,24
20.01.20202.467,332.500,542.441,682.496,45
21.01.20202.508,672.516,892.466,442.484,08
22.01.20202.479,62.546,332.477,912.546,33
23.01.20202.563,222.565,112.501,732.526,4
26.01.20202.527,552.531,82.485,612.485,91
27.01.20202.491,012.503,62.456,92.486,16
28.01.20202.490,452.497,432.464,052.489,79
29.01.20202.4852.4852.454,012.468,87
30.01.20202.467,952.469,072.433,832.442,63
02.02.20202.441,972.450,252.418,562.425,69
03.02.20202.439,212.477,22.425,542.470,25
04.02.20202.478,962.480,372.453,582.454,52
05.02.20202.464,162.474,752.446,662.459,94
06.02.20202.453,812.469,362.435,712.439,24
09.02.20202.425,42.444,172.381,382.400,19
10.02.20202.411,612.427,52.395,782.413,34
11.02.20202.418,712.434,692.400,612.400,61
12.02.20202.403,272.410,492.390,292.405,62
13.02.20202.409,782.416,242.385,092.398,2
16.02.20202.408,982.412,492.389,272.394,56
17.02.20202.387,142.388,772.3722.379,48
18.02.20202.385,442.391,312.360,392.382,73
19.02.20202.389,082.393,612.356,692.365,33
20.02.20202.363,412.385,032.344,272.384,16
23.02.20202.375,892.375,892.336,732.366,53
24.02.20202.375,642.378,762.316,342.320,09
25.02.20202.319,572.361,852.289,392.361,85
26.02.20202.339,32.351,992.305,872.306,24
27.02.20202.163,752.299,312.161,222.299,31
01.03.20202.312,432.324,652.2582.286,1
02.03.20202.300,482.336,12.300,482.332,72
03.03.20202.339,472.367,92.322,772.354,74
04.03.20202.385,182.478,682.371,622.477,36
05.03.20202.477,852.634,882.422,952.484,91
08.03.20202.463,182.463,182.383,732.404,37
09.03.20202.458,672.468,072.361,212.365,68
10.03.20202.322,22.689,62.322,22.546,15
11.03.20202.548,282.696,432.275,452.359,43
12.03.20202.356,642.396,372.252,082.295,92
15.03.20202.287,622.287,622.079,692.125,2
16.03.20202.175,842.175,842.003,72.044,18
17.03.20202.000,012.173,761.970,932.156,72
18.03.20202.157,412.293,532.157,412.255,9
19.03.20202.297,112.391,862.200,842.207,11
22.03.20202.203,352.360,182.203,352.310,78
23.03.20202.398,542.414,742.355,862.392,92
24.03.20202.414,72.435,632.328,532.351,24
25.03.20202.356,592.392,92.302,42.381,36
26.03.20202.389,22.402,12.305,672.305,67
29.03.20202.315,792.365,312.294,972.302,8
30.03.20202.326,112.329,12.296,682.310,83
31.03.20202.311,332.337,92.294,052.337,9
01.04.20202.343,712.361,182.295,72.336,29
02.04.20202.337,332.337,332.304,482.317,82
05.04.20202.341,982.342,982.328,42.340,04
06.04.20202.352,432.380,292.317,742.317,74
07.04.20202.321,942.336,742.309,832.335,76
08.04.20202.339,922.354,022.335,582.354,02
09.04.20202.390,982.436,022.382,922.389,65
12.04.20202.391,072.425,62.391,072.409,05
13.04.20202.425,332.448,42.410,112.429,37
14.04.20202.441,592.547,042.3592.517,44
15.04.20202.558,112.596,022.514,192.539,32
16.04.20202.585,642.587,622.524,492.579,33
19.04.20202.600,322.629,132.572,932.627,42
20.04.20202.627,732.656,42.583,712.583,71
21.04.20202.600,292.635,522.586,092.586,09
23.04.20202.612,112.644,832.609,662.644,83
26.04.20202.673,982.687,832.650,892.662,15
27.04.20202.670,832.698,532.630,522.698,53
28.04.20202.697,952.697,952.664,342.677,83
29.04.20202.690,392.690,392.584,432.629,15
03.05.20202.590,972.615,072.538,652.549,9
04.05.20202.563,352.567,132.467,632.498,77
05.05.20202.504,422.508,812.466,452.475,38
06.05.20202.475,852.499,592.449,232.454,71
07.05.20202.484,192.496,442.452,532.469,1
10.05.20202.488,012.501,292.469,592.485,83
11.05.20202.494,752.557,542.488,052.539,74
12.05.20202.529,132.609,932.515,612.569,43
13.05.20202.574,632.644,242.571,822.612,19
14.05.20202.708,192.765,532.677,792.702,82
17.05.20202.741,032.901,392.741,032.901,39
19.05.20202.910,162.978,752.833,032.847,59
20.05.20202.886,042.942,332.856,032.911,55
21.05.20202.913,342.992,582.894,032.955,85
26.05.20202.967,353.021,732.941,732.955,08
27.05.20202.974,352.977,272.894,922.908,33
28.05.20202.910,13.022,92.895,953.022,9
31.05.20203.061,163.129,752.990,512.999,48
01.06.20203.019,743.019,742.949,872.972,14
02.06.20202.978,893.055,422.976,783.055,12
03.06.20203.058,23.171,093.029,053.166,5
04.06.20203.194,793.228,723.076,623.076,62
07.06.20203.078,923.078,923.025,323.025,32
08.06.20203.034,953.057,812.997,093.054,84
09.06.20203.066,163.079,193.045,553.053,75
10.06.20203.047,913.076,643.009,383.011,89
11.06.20202.985,873.080,312.967,533.050,39
14.06.20203.033,053.093,783.026,913.080,98
15.06.20203.107,563.124,583.079,843.088,64
16.06.20203.093,893.164,483.089,393.161,51
17.06.20203.169,253.206,823.155,963.188,28
18.06.20203.210,843.231,773.142,893.182,13
21.06.20203.190,93.253,383.188,363.239,61
22.06.20203.235,723.287,623.235,723.255,08
23.06.20203.256,13.320,123.251,123.316,83
24.06.20203.322,313.352,933.256,293.282,59
25.06.20203.318,513.319,323.275,423.278,32
28.06.20203.278,473.291,713.223,843.223,84
29.06.20203.233,783.268,133.233,783.242,51
30.06.20203.248,283.249,953.173,883.175,74
01.07.20203.182,773.220,033.180,223.212,18
02.07.20203.244,933.297,93.221,53.246,76
05.07.20203.289,633.394,983.289,633.374,42
06.07.20203.386,763.418,713.323,523.411,56
07.07.20203.414,373.434,293.349,463.359,47
08.07.20203.378,093.398,973.254,443.278,97
09.07.20203.273,743.273,743.206,353.246,21
12.07.20203.274,373.3603.274,373.360
13.07.20203.359,913.385,23.334,123.374,88
15.07.20203.380,233.396,863.352,083.376,12
16.07.20203.383,843.392,223.358,043.371,79
19.07.20203.373,823.408,463.361,213.401,94
20.07.20203.423,913.449,043.328,623.391,67
21.07.20203.406,883.417,33.368,783.384,13
22.07.20203.405,823.473,493.389,733.455,25
23.07.20203.438,183.487,923.422,573.487,92
26.07.20203.521,453.558,073.493,363.495,52
27.07.20203.498,823.518,813.429,253.436,29
28.07.20203.453,073.453,273.332,163.382,46
29.07.20203.384,463.391,673.356,573.374,45
03.08.20203.390,23.403,223.094,933.102,91
04.08.20203.125,373.168,462.986,243.053,5
05.08.20203.051,373.058,592.939,522.947,26
06.08.20202.930,982.983,822.846,582.958,29
09.08.20202.956,593.096,412.946,713.087,7
10.08.20203.133,923.177,823.079,363.136,29
11.08.20203.145,573.177,743.110,153.177,74
12.08.20203.203,393.210,643.141,583.166,84
13.08.20203.153,523.176,663.099,653.158,12
16.08.20203.169,453.182,783.141,083.143,06
17.08.20203.176,663.185,053.128,033.128,03
18.08.20203.197,763.278,893.192,743.251,03
19.08.20203.253,173.253,173.187,443.199,41
20.08.20203.219,343.219,343.147,193.167,22
23.08.20203.159,213.228,983.145,583.220,08
24.08.20203.225,013.237,143.158,623.217,39
25.08.20203.200,933.286,673.180,683.285,24
26.08.20203.296,783.329,043.265,773.275,54
27.08.20203.285,053.285,053.219,933.229,12
30.08.20203.235,523.239,043.144,293.175,27
31.08.20203.188,473.214,493.145,973.164,51
01.09.20203.181,83.184,283.158,173.171,91
02.09.20203.174,133.181,73.134,993.141,38
03.09.20203.140,743.181,243.133,573.156,63
06.09.20203.171,553.177,283.148,293.162,61
07.09.20203.164,383.173,873.140,863.159,21
08.09.20203.161,543.205,93.157,283.188,61
09.09.20203.196,413.201,933.157,733.174,31
10.09.20203.176,653.235,583.174,913.232,67
13.09.20203.235,733.285,033.222,123.276,79
14.09.20203.284,673.344,83.239,193.287,76
15.09.20203.2993.333,43.264,983.264,98
16.09.20203.321,213.321,213.232,93.282,45
17.09.20203.281,353.286,163.265,113.284,36
20.09.20203.280,793.290,23.226,523.226,52
21.09.20203.224,073.279,893.224,073.254,46
22.09.20203.279,973.279,973.242,273.243,23
23.09.20203.241,813.276,713.238,093.268,15
24.09.20203.285,43.323,873.281,643.281,64
27.09.20203.278,323.301,083.248,093.251,02
28.09.20203.266,483.283,63.239,063.263
29.09.20203.281,373.317,443.279,63.308,1
30.09.20203.332,333.352,833.294,663.316,93
01.10.20203.308,313.308,313.288,223.299,91
04.10.20203.300,493.355,143.300,493.352,98
05.10.20203.366,653.375,343.316,543.316,54
06.10.20203.308,683.315,473.289,073.293,85
07.10.20203.299,323.315,423.278,243.296,83
08.10.20203.297,713.332,023.289,543.332,02
11.10.20203.339,523.378,843.329,453.347,77
12.10.20203.352,933.354,573.303,293.307,81
13.10.20203.312,413.328,343.290,183.319,76
14.10.20203.320,783.367,153.316,653.367,15
15.10.20203.373,983.393,913.364,13.380,95
18.10.20203.392,093.397,423.345,093.347,44
19.10.20203.360,93.406,163.334,363.381,28
20.10.20203.397,893.415,143.370,913.408,05
21.10.20203.418,933.508,533.413,943.499,51
22.10.20203.503,913.506,283.389,73.402,69
25.10.20203.388,763.460,073.335,523.359,17
26.10.20203.340,353.401,133.307,983.358,58
27.10.20203.357,083.357,083.262,883.262,88
29.10.20203.237,843.258,53.139,43.165,35
01.11.20203.190,23.253,473.175,823.189,04
02.11.20203.202,943.240,043.179,643.225,96
03.11.20203.239,173.295,13.239,173.284,34
04.11.20203.293,183.305,983.262,993.293,58
05.11.20203.296,483.324,763.284,693.324,76
08.11.20203.391,543.393,913.299,813.348,85
09.11.20203.352,933.360,753.306,223.306,22
10.11.20203.313,533.351,43.309,953.313,27
11.11.20203.321,223.340,523.298,23.298,2
12.11.20203.316,333.349,753.306,13.349,75
15.11.20203.369,543.394,043.362,423.367
16.11.20203.401,183.473,163.401,173.403,93
17.11.20203.433,53.441,283.371,913.422,23
18.11.20203.425,093.443,23.383,233.400,83
19.11.20203.403,883.425,33.388,033.393,19
22.11.20203.398,643.418,933.361,913.380,8
23.11.20203.370,443.387,213.348,443.356,39
24.11.20203.364,093.386,833.361,353.381,55
25.11.20203.385,083.414,433.377,283.414,43
26.11.20203.419,93.442,093.390,163.404,21
29.11.20203.433,73.507,713.433,73.435,53
30.11.20203.485,883.488,683.440,243.468,12
01.12.20203.491,83.491,83.452,643.459,76
02.12.20203.466,823.519,73.461,653.519,7
03.12.20203.534,423.534,423.462,883.485,79
06.12.20203.485,223.501,183.462,423.475,97
07.12.20203.483,073.498,413.432,823.432,82
08.12.20203.442,223.490,853.427,543.427,54
09.12.20203.449,783.454,183.417,023.420,48
10.12.20203.444,343.460,333.412,143.451,94
13.12.20203.450,533.484,63.431,793.473,64
14.12.20203.505,593.539,183.475,953.489,35
15.12.20203.497,423.498,733.435,383.437,28
16.12.20203.447,813.487,593.444,753.481
17.12.20203.487,433.537,153.468,623.537,15
20.12.20203.562,043.599,623.531,553.561,52
21.12.20203.566,113.566,113.509,613.514,55
22.12.20203.518,693.614,933.516,713.600,21
23.12.20203.606,423.637,783.568,343.587,14
24.12.20203.604,563.610,953.573,173.584,74
27.12.20203.592,873.614,23.588,163.591,8
28.12.20203.602,13.664,143.572,483.657,13
29.12.20203.675,433.702,713.643,873.702,71
30.12.20203.713,513.713,513.657,953.660,11