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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12.274,5264
KAPANIŞ 12.263,6021

En Düşük

DÜŞÜK 7.067,08

En Yüksek

YÜKSEK 18.489,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20238.811,898.901,588.811,898.866,04
02.01.20238.916,558.941,788.696,278.764,39
03.01.20238.778,938.804,88.542,758.587,94
04.01.20238.619,448.637,588.034,938.034,93
05.01.20238.078,438.327,157.800,378.228,21
08.01.20238.280,368.352,858.047,958.183,23
09.01.20238.187,838.250,097.964,288.029,62
10.01.20238.073,618.159,427.607,817.607,81
11.01.20237.785,147.843,827.331,917.713,14
12.01.20237.720,737.840,687.587,347.651,47
15.01.20237.690,257.928,247.670,667.928,24
16.01.20237.939,818.119,37.901,478.092,59
17.01.20238.146,448.303,328.094,778.303,32
18.01.20238.323,098.390,398.251,398.367,2
19.01.20238.391,798.466,078.339,058.432,18
22.01.20238.476,948.697,158.401,958.482,02
23.01.20238.482,238.492,518.295,168.430,58
24.01.20238.497,98.569,298.083,238.385,62
25.01.20238.376,788.449,638.211,638.308,57
26.01.20238.271,748.279,178.002,798.226,34
29.01.20238.247,098.249,888.035,618.041,76
30.01.20238.016,098.016,097.801,47.888,91
31.01.20237.909,117.916,917.485,397.485,39
01.02.20237.554,497.640,447.067,087.494,07
02.02.20237.617,567.869,277.576,457.868,32
05.02.20237.719,987.977,347.650,67.922,13
06.02.20237.873,227.873,227.255,187.277,04
14.02.20237.626,097.998,787.587,17.992,37
15.02.20238.352,158.451,187.870,197.880,11
16.02.20237.839,858.017,797.713,077.914,41
19.02.20237.935,48.056,967.856,637.951,83
20.02.20237.957,198.115,727.927,228.014,12
21.02.20238.018,48.102,357.908,647.960,82
22.02.20237.982,748.083,97.982,748.042,54
23.02.20238.053,18.079,367.971,087.986,34
26.02.20238.047,278.131,547.887,048.131,54
27.02.20238.158,478.248,228.130,378.198
28.02.20238.211,188.314,698.152,478.282,69
01.03.20238.301,348.379,98.170,348.365,18
02.03.20238.342,358.376,347.971,678.146,99
05.03.20238.185,878.340,278.148,648.317,74
06.03.20238.386,328.498,238.286,18.318,47
07.03.20238.238,758.281,248.116,658.281,24
08.03.20238.265,278.348,338.251,68.286,24
09.03.20238.301,458.432,888.241,298.398,11
12.03.20238.466,028.637,198.407,618.485,41
13.03.20238.508,148.538,058.237,868.248,72
14.03.20238.269,648.357,228.057,838.188,74
15.03.20238.266,218.608,958.233,338.608,95
16.03.20238.727,568.830,758.545,088.699,22
19.03.20238.671,218.806,148.422,478.431,96
20.03.20238.448,718.542,348.280,18.302,27
21.03.20238.356,778.408,048.249,598.312,13
22.03.20238.347,588.425,088.277,538.349,32
23.03.20238.418,568.505,048.353,188.430,69
26.03.20238.503,238.528,428.386,478.409,27
27.03.20238.404,428.542,368.334,088.334,08
28.03.20238.318,318.514,678.219,498.500,88
29.03.20238.509,438.624,138.450,898.513,55
30.03.20238.502,638.581,288.414,388.470,71
02.04.20238.481,968.501,888.187,248.437,71
03.04.20238.464,148.741,368.427,528.739,45
04.04.20238.758,998.885,998.684,628.700,54
05.04.20238.658,588.751,878.635,198.728,65
06.04.20238.7368.778,248.656,378.727,55
09.04.20238.779,368.970,698.777,058.970,69
10.04.20238.985,859.062,88.862,198.979,69
11.04.20238.995,629.113,198.983,79.086,28
12.04.20239.125,769.186,029.060,139.119,61
13.04.20239.141,079.285,669.122,189.240,24
16.04.20239.231,89.231,99.041,069.051,81
17.04.20239.046,059.134,369.027,219.096,73
18.04.20239.092,49.195,639.063,839.144,67
19.04.20239.127,569.127,569.010,219.069,87
23.04.20239.074,189.188,979.061,869.076,01
24.04.20239.088,119.092,328.805,588.827,83
25.04.20238.788,068.903,658.576,048.761,58
26.04.20238.743,658.919,018.729,718.898,29
27.04.20238.893,858.912,28.637,188.803,76
01.05.20238.806,838.834,258.571,698.587,63
02.05.20238.626,268.687,968.203,68.625,3
03.05.20238.670,898.836,858.553,748.672,03
04.05.20238.668,28.742,938.6128.688,2
07.05.20238.727,018.975,88.662,238.937,47
08.05.20238.738,029.058,288.724,369.039,96
09.05.20239.086,379.086,378.739,388.766,69
10.05.20238.751,219.485,238.742,319.446,41
11.05.20239.550,159.966,269.367,739.430,99
14.05.20238.741,58.889,128.659,18.717,26
15.05.20238.227,548.691,38.227,548.591,47
16.05.20238.619,28.700,788.489,968.577,62
17.05.20238.661,448.697,598.299,558.323,33
21.05.20238.364,758.393,778.024,418.087,74
22.05.20238.098,338.151,997.972,117.991,79
23.05.20238.020,468.050,687.848,237.889,6
24.05.20237.895,327.924,157.802,027.806,03
25.05.20237.840,027.944,547.790,877.928,16
28.05.20238.007,38.249,467.912,798.152,03
29.05.20238.239,448.366,348.215,838.351,77
30.05.20238.378,238.409,018.285,268.355,55
31.05.20238.393,028.566,18.379,418.500,5
01.06.20238.643,768.727,228.539,728.617,35
04.06.20238.747,679.037,978.706,768.999,47
05.06.20239.015,929.141,58.907,048.997,92
06.06.20239.088,839.268,179.088,839.240,73
07.06.20239.249,369.298,29.085,389.251,92
08.06.20239.333,699.500,889.277,339.479,06
11.06.20239.676,069.712,499.494,249.499,79
12.06.20239.514,479.617,519.335,569.463,59
13.06.20239.451,199.467,099.129,859.272,38
14.06.20239.289,389.562,259.241,669.562,25
15.06.20239.584,959.952,849.531,569.838,06
18.06.20239.846,039.876,329.642,179.699,26
19.06.20239.701,149.701,149.355,579.411,3
20.06.20239.451,549.460,939.111,859.111,85
21.06.20239.171,369.588,439.091,729.575,88
22.06.20239.709,039.833,179.578,339.755,8
25.06.20239.804,5810.059,569.779,110.024,14
26.06.202310.030,6710.137,989.957,5110.115,49
02.07.202310.234,9310.623,1410.234,9310.623,14
03.07.202310.661,0110.719,4110.535,2910.552,39
04.07.202310.721,2910.872,5810.434,2110.827,07
05.07.202310.897,2411.095,0710.835,3910.965,88
06.07.202310.962,1411.130,9710.875,6410.998,29
09.07.202311.129,6511.33411.129,6511.300,69
10.07.202311.454,9911.494,0611.205,8411.317,79
11.07.202311.318,9711.380,411.162,9511.311,47
12.07.202311.332,2111.429,411.155,9711.231,04
13.07.202311.308,6811.372,3111.195,5611.372,31
16.07.202311.497,3211.950,7211.484,2711.930,43
17.07.202311.960,212.202,7811.778,2611.871,98
18.07.202311.869,9512.159,5911.601,8912.147,58
19.07.202312.270,3312.370,2112.025,4412.325,43
20.07.202312.386,1412.535,0112.256,5212.504,93
23.07.202312.605,2212.639,2712.214,6312.350,92
24.07.202312.379,1612.389,6111.910,1512.044,98
25.07.202312.072,7912.422,4712.001,3912.369,66
26.07.202312.461,5212.517,8512.376,6112.502,37
27.07.202312.557,1413.028,6612.557,1413.006,76
30.07.202313.078,5313.249,9113.035,3513.144,44
31.07.202313.147,5713.267,0612.976,8813.123,43
01.08.202313.131,1613.478,3613.115,1913.349,31
02.08.202313.530,1514.013,8113.530,1513.667,37
03.08.202313.698,6613.976,3113.530,3113.889,63
06.08.202314.016,2114.201,2213.948,7414.114,31
07.08.202314.200,7114.228,4313.964,2414.105,72
08.08.202314.163,8314.959,2914.118,8414.882,08
09.08.202314.920,3715.700,8214.920,3715.018,1
10.08.202315.034,6615.723,2814.889,9415.640,83
13.08.202315.822,1115.960,5715.556,7515.826,03
14.08.202315.873,1415.879,815.12215.377,68
15.08.202315.465,0515.513,2315.120,8515.413,82
16.08.202315.408,2915.539,9715.236,1315.387,92
17.08.202315.417,8815.420,3114.474,9514.588,01
20.08.202314.582,715.553,8514.436,0715.436,52
21.08.202315.718,2415.788,2315.332,7515.614,09
22.08.202315.779,8215.807,315.436,7215.436,72
23.08.202315.462,7815.576,2314.766,314.783,36
24.08.202314.782,1815.563,2614.744,2615.512,03
27.08.202315.705,7815.869,7215.514,0115.562,08
28.08.202315.606,5915.690,3115.376,9815.549,37
30.08.202315.605,615.730,8515.445,7815.645,57
31.08.202315.734,615.962,5515.638,4315.951,75
03.09.202316.181,3116.416,2416.051,2216.184,46
04.09.202316.208,5516.227,7616.001,2416.158,12
05.09.202316.231,1816.231,1815.833,4815.895,05
06.09.202316.141,8216.668,1916.141,8216.610,18
07.09.202316.664,8616.701,6516.454,1116.648,23
10.09.202316.816,2916.972,116.532,7816.532,78
11.09.202316.606,3916.898,0516.605,2416.789,38
12.09.202316.873,2717.066,4716.522,6516.616,16
13.09.202316.658,916.785,2716.096,7316.785,27
14.09.202316.880,7817.277,9216.522,1216.522,12
17.09.202316.516,1216.516,1216.138,816.162,3
18.09.202316.184,7216.690,8516.114,3716.474,46
19.09.202316.549,2216.634,3616.194,9416.194,94
20.09.202316.234,9516.628,8316.141,5116.571,44
21.09.202316.669,5316.699,6416.381,8416.514,07
24.09.202316.628,3316.827,316.457,0216.775,83
25.09.202316.876,4716.923,0216.611,1616.683,09
26.09.202316.709,0816.731,3416.405,6716.420,09
27.09.202316.457,2716.529,316.269,516.305,71
28.09.202316.337,7716.595,8116.323,7616.471,97
01.10.202316.534,2817.175,1616.519,9417.175,16
02.10.202317.301,817.303,1616.897,2217.026,71
03.10.202317.063,1417.285,616.950,6917.133,9
04.10.202317.303,6917.563,4817.022,9317.535,63
05.10.202317.467,7518.157,4217.401,4318.072,78
08.10.202317.766,3618.203,6817.689,717.800,24
09.10.202318.009,8418.489,618.009,8418.305,82
10.10.202318.368,6918.454,7218.042,718.083,7
11.10.202318.236,4418.360,6717.452,6617.885,76
12.10.202317.927,6117.973,5417.637,5517.790,56
15.10.202317.894,0717.953,9517.510,9217.522,7
16.10.202317.576,4817.699,6117.257,4317.527,71
17.10.202317.451,3117.490,9617.105,6217.105,62
18.10.202317.205,6617.282,2516.994,5117.043,49
19.10.202316.924,5917.066,4116.197,4316.352,14
22.10.202316.569,3516.954,5116.384,5616.747,41
23.10.202316.803,4717.392,8416.733,2317.288,39
24.10.202317.310,5717.374,9216.096,0616.171,78
25.10.202316.318,7916.563,2715.977,4416.121,55
26.10.202316.170,616.321,8615.840,616.180,13
29.10.202316.165,2816.357,0116.037,1116.204,44
30.10.202316.267,8716.381,0715.776,7515.810,68
31.10.202315.890,7816.098,0515.604,5116.022,04
01.11.202316.200,1716.640,3116.200,1716.607,02
02.11.202316.637,9316.691,0216.366,5316.682,12
05.11.202316.910,2317.080,2316.834,6116.986,77
06.11.202317.046,617.223,3216.856,2317.176,14
07.11.202317.48417.749,1717.389,7717.658,79
08.11.202317.576,0217.651,7517.158,0317.476,29
09.11.202317.401,0217.420,517.002,517.010,49
12.11.202317.006,4617.014,1316.447,9616.471,19
13.11.202316.533,2416.621,9216.262,6616.491,67
14.11.202316.641,1816.699,8616.431,7516.516
15.11.202316.567,7217.022,7916.559,0816.947,63
16.11.202316.963,0817.242,8416.901,8417.240,26
19.11.202317.351,3917.450,0717.153,817.167,91
20.11.202317.308,8817.563,1417.182,7717.468,94
21.11.202317.489,6417.497,1417.285,4917.292,95
22.11.202317.296,5617.540,4717.134,817.262,2
23.11.202317.236,9317.538,8517.150,2217.380,35
26.11.202317.466,2617.640,0117.365,0217.508,59
27.11.202317.525,9517.595,8517.278,6417.348,83
28.11.202317.386,1417.482,1817.030,7117.105,97
29.11.202317.090,6517.246,316.919,4216.949,21
30.11.202317.201,8517.225,4316.681,4216.825,06
03.12.202316.892,7117.028,2716.591,3716.919,19
04.12.202316.940,6617.085,6516.898,0617.085,65
05.12.202317.104,6617.294,0916.908,7916.927,16
06.12.202316.971,2817.315,9816.827,8917.315,98
07.12.202317.330,1117.440,617.067,7417.342,1
10.12.202317.346,0117.440,2716.869,8916.913,94
11.12.202316.919,4417.005,9516.690,916.746,7
12.12.202316.743,0816.743,0816.305,6216.305,62
13.12.202316.460,7616.951,6916.358,0416.916
14.12.202316.933,8417.410,5916.915,2817.312,34
17.12.202317.317,0417.396,0416.803,4816.877,52
18.12.202316.877,5316.877,5316.370,3916.477,87
19.12.202316.472,4116.608,7816.323,4716.371,61
20.12.202316.362,216.725,7616.276,3216.637,71
21.12.202316.710,6416.829,2516.460,6816.602,58
24.12.202316.615,1616.615,1615.968,8316.144,45
25.12.202316.208,8216.451,5515.878,6216.324,7
26.12.202316.310,0116.549,3416.114,2916.366
27.12.202316.390,9716.731,3316.390,9716.552,12
28.12.202316.587,4616.850,6716.581,3516.660,01