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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 23.440,9091
KAPANIŞ 23.416,9151

En Düşük

DÜŞÜK 16.172,12

En Yüksek

YÜKSEK 29.618,53
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202416.815,5916.849,916.545,3516.736,33
02.01.202416.731,8416.731,8416.172,1216.226,84
03.01.202416.231,7616.706,8516.185,6916.650,39
04.01.202416.709,3716.867,6116.631,6516.864,44
07.01.202416.978,8417.368,2616.978,8417.307,83
08.01.202417.385,3117.385,3117.073,1717.168,26
09.01.202417.076,9217.425,2116.96217.345,34
10.01.202417.451,2117.835,3817.451,2117.737,19
11.01.202417.721,7318.117,9317.524,0218.005,51
14.01.202418.069,3218.264,8617.976,818.082,45
15.01.202418.121,318.136,5617.886,5217.961,36
16.01.202417.936,317.969,6117.735,7717.960,6
17.01.202418.065,6118.129,4717.933,218.001,62
18.01.202418.054,8518.079,1617.729,2217.938,69
21.01.202417.952,9318.362,4917.795,8118.359,84
22.01.202418.674,0519.035,3418.630,0518.971,47
23.01.202419.025,5519.422,0818.921,0619.326,56
24.01.202419.416,219.487,4519.154,6619.282,21
25.01.202419.315,5819.685,9419.244,2919.655,65
28.01.202419.809,319.871,8519.633,7519.789,17
29.01.202419.906,2619.968,319.674,4619.833,33
30.01.202419.877,220.511,8819.83220.257,05
31.01.202420.306,7620.478,2520.235,5320.235,53
01.02.202420.377,4620.404,3419.892,3120.057,77
04.02.202420.091,0820.508,8720.066,0720.501,99
05.02.202420.609,9520.748,2520.410,5620.716,75
06.02.202420.900,3920.900,3920.402,9120.427,41
07.02.202420.437,3621.122,1920.437,3620.970,95
08.02.202421.086,6521.354,0720.945,1821.353,56
11.02.202421.524,7421.661,6721.139,5221.307
12.02.202421.465,2921.465,2920.656,0920.656,09
13.02.202420.744,1321.010,8320.599,1920.946,51
14.02.202421.049,8721.697,6821.012,3621.590,52
15.02.202421.613,4921.629,8921.329,4321.355,95
18.02.202421.472,2821.616,2621.192,1521.256,71
19.02.202421.332,0521.639,3121.308,4121.567,36
20.02.202421.681,7521.829,221.376,6821.667,5
21.02.202421.776,5421.789,7221.394,8421.519,53
22.02.202421.567,3221.634,2321.402,4421.611,93
25.02.202421.679,3121.869,7721.520,0821.658,65
26.02.202421.707,3921.707,3921.083,9521.131,76
27.02.202421.105,1721.190,1520.778,3820.887,19
28.02.202421.006,1121.597,6420.951,4221.405,76
29.02.202421.436,6821.525,7921.065,821.185,34
03.03.202421.292,2521.534,3420.739,9320.847,39
04.03.202420.86721.156,7820.619,0520.866,65
05.03.202420.852,3921.057,4120.603,6520.790,55
06.03.202420.817,1921.405,3220.817,1921.403,58
07.03.202421.546,0921.750,7521.502,0221.608,12
10.03.202422.070,8922.116,5721.759,5921.759,59
11.03.202421.770,5822.060,3621.574,5321.913,79
12.03.202421.941,7621.941,7621.456,7621.492,71
13.03.202421.554,7421.645,4221.278,421.468
14.03.202421.519,1321.601,1621.292,9121.338,3
17.03.202421.429,3221.535,4421.248,821.304,84
18.03.202421.124,4221.598,9920.864,6921.575,12
19.03.202421.612,1221.623,6521.368,1621.392
20.03.202421.619,3521.658,9921.261,3121.343,93
21.03.202421.414,5921.722,9120.841,9220.841,92
24.03.202420.882,7620.941,8520.115,4420.115,44
25.03.202420.176,4520.228,619.438,7119.548,61
26.03.202419.638,8919.814,9819.395,2819.516,43
27.03.202419.636,3819.737,3919.474,9219.592,45
28.03.202419.786,7520.106,4819.743,8720.047,92
31.03.202420.277,4420.325,0419.742,7220.180,2
01.04.202420.257,8120.467,8119.895,5520.012,66
02.04.202419.947,9920.279,0919.790,8220.144,91
03.04.202420.176,7320.775,0120.176,7320.775,01
04.04.202420.825,2721.912,7820.723,5321.885,74
07.04.202421.856,5622.143,7821.829,4322.106,45
08.04.202422.207,7822.207,7821.857,0621.972,42
14.04.202421.845,1322.203,0121.666,8221.784,53
15.04.202421.66321.713,5721.369,6421.587,21
16.04.202421.626,1821.876,3921.282,6521.445,65
17.04.202421.446,1121.468,6520.670,7520.679
18.04.202420.329,6820.815,9320.221,9820.583,82
21.04.202420.937,1920.937,1920.445,7620.501,01
23.04.202420.700,420.728,0820.359,1820.502,47
24.04.202420.522,5620.997,6920.522,5620.821,36
25.04.202420.971,8821.333,1320.891,3621.207,94
28.04.202421.310,7221.310,7220.921,5721.259,17
29.04.202421.276,3921.441,2221.106,4321.140,45
01.05.202421.233,2821.778,2521.233,2821.778,25
02.05.202421.809,1922.428,9321.747,3822.428,93
05.05.202422.435,4722.527,2522.230,2622.440,74
06.05.202422.475,8422.637,122.145,3222.521,54
07.05.202422.593,5122.784,8222.337,8922.444,55
08.05.202422.468,5822.743,6222.417,8522.743,62
09.05.202422.756,5922.981,6122.578,7922.881,6
12.05.202422.976,1223.211,5222.613,8722.669,89
13.05.202422.724,2123.675,1322.724,2123.387,02
14.05.202423.306,4223.970,523.282,3723.930,41
15.05.202423.963,3224.011,3723.741,723.964,37
16.05.202424.010,6724.832,7323.991,8524.804,31
19.05.202424.813,4324.954,3824.514,6224.954,38
20.05.202425.023,6525.205,7824.612,0324.655,31
21.05.202424.751,1124.772,5324.430,0524.648,94
22.05.202424.655,6524.840,2424.467,5724.612,33
23.05.202424.494,124.535,3323.983,9723.990,74
26.05.202423.992,1724.454,5923.789,2924.262,66
27.05.202424.269,524.470,6724.139,9724.400,99
28.05.202424.411,1624.481,923.989,1424.122,65
29.05.202424.067,0924.070,4223.618,7123.917,69
30.05.202424.009,5824.688,7723.908,124.012,88
02.06.202424.080,5124.539,4123.939,3324.495,23
03.06.202424.635,5124.718,4124.026,3624.452,77
04.06.202424.452,124.992,2924.365,3424.706,54
05.06.202424.750,2325.031,4624.544,4824.576,82
06.06.202424.548,4924.821,524.267,1124.326,97
09.06.202424.347,1124.347,1123.967,8524.051,92
10.06.202424.082,1724.735,0824.018,524.414,7
11.06.202424.463,3424.486,0424.149,3324.208,63
12.06.202425.026,6625.965,6725.026,6625.724,39
13.06.202425.961,7826.712,0925.955,3426.595,49
19.06.202426.874,4327.466,5126.874,4327.376,14
20.06.202427.525,1527.782,3127.210,2227.561,82
23.06.202427.663,9527.831,1526.907,5527.087,73
24.06.202427.098,9327.578,3826.828,2327.458,72
25.06.202427.450,3827.487,2826.825,5126.930,15
26.06.202426.925,7227.258,9626.820,0427.073,25
27.06.202427.237,2927.341,8626.722,5726.773,44
30.06.202426.866,9527.126,4426.450,9526.707,74
01.07.202426.722,8927.143,5526.591,9526.920,55
02.07.202427.015,8127.025,3826.192,5926.730,91
03.07.202426.800,626.91126.571,9726.704,55
04.07.202426.786,0126.991,4826.607,7926.991,48
07.07.202427.081,6427.563,5927.081,6427.349,06
08.07.202427.420,3927.545,627.168,3227.198,86
09.07.202427.295,3627.426,0626.886,2626.967,39
10.07.202427.257,0927.819,127.188,7227.802,08
11.07.202427.858,7328.227,727.667,6428.227,7
15.07.202428.253,1328.890,2728.249,3928.612,07
16.07.202428.606,4728.934,0428.419,6128.890,5
17.07.202428.946,0529.618,5328.946,0529.256
18.07.202429.300,5729.556,1529.051,5729.314,06
21.07.202429.385,8329.454,9129.091,8529.203,64
22.07.202429.248,8129.264,9928.875,9329.074,89
23.07.202429.251,5529.392,7529.096,5829.135,37
24.07.202429.224,5629.249,5528.741,0928.876,91
25.07.202428.929,8629.049,6128.736,2728.736,27
28.07.202428.691,9528.782,8528.027,1128.132,7
29.07.202428.177,5828.657,7428.151,9228.518,52
30.07.202428.494,7528.674,328.210,7228.636,01
31.07.202428.837,1629.054,1528.514,6628.515,04
01.08.202428.429,9328.429,9327.578,9427.704,87
04.08.202425.790,5727.117,0925.734,0326.481,51
05.08.202427.045,2227.247,7526.516,4426.759,14
06.08.202426.910,1626.955,1626.507,3926.556,14
07.08.202426.561,7126.645,6126.301,6526.301,65
08.08.202426.517,7427.280,6426.507,6526.753,4
11.08.202426.997,6527.51226.593,4826.665,84
12.08.202426.720,4626.915,6726.327,9126.912,27
13.08.202427.032,527.111,2326.570,2926.790,97
14.08.202426.912,427.045,8726.426,2627.040,71
15.08.202427.128,227.332,7226.466,3526.466,35
18.08.202426.665,2327.204,8626.384,9527.080,25
19.08.202427.044,527.096,6226.550,0526.618,69
20.08.202426.510,9926.701,3426.305,0126.305,01
21.08.202426.534,0926.551,5826.202,9626.418,23
22.08.202426.432,6426.432,6425.639,7525.639,75
25.08.202425.748,0225.803,5925.327,1625.395,82
26.08.202425.307,6526.029,7825.156,7125.976,57
27.08.202426.017,4926.401,725.921,7225.925,15
28.08.202425.948,426.143,5625.575,7325.700,87
01.09.202425.858,9926.529,0225.841,626.508,39
02.09.202426.559,9826.670,526.290,6426.513,72
03.09.202426.362,3526.716,426.210,1926.464,19
04.09.202426.546,4526.601,3225.936,4226.118,31
05.09.202426.147,8826.301,5625.680,1525.721,17
08.09.202425.817,2326.166,4725.758,9125.758,91
09.09.202425.823,6526.281,725.806,2526.105,12
10.09.202426.006,9926.319,725.754,8225.975,98
11.09.202426.120,1726.181,5425.090,0225.768
12.09.202425.820,9826.225,2725.524,826.217,36
15.09.202426.228,7726.445,3926.085,9126.133,29
16.09.202426.245,4927.492,9726.245,4927.222,59
17.09.202427.240,2327.687,1127.235,7827.618,51
18.09.202427.807,1327.863,8827.337,1427.443,87
19.09.202427.484,5127.623,0626.213,4326.213,43
22.09.202426.406,4226.618,426.057,2926.614
23.09.202426.623,4826.865,4426.360,6126.512,75
24.09.202426.525,526.557,0825.713,7125.824,73
25.09.202425.993,2526.046,1925.148,9825.148,98
26.09.202425.117,925.117,924.008,8124.031,02
29.09.202423.996,4124.232,8723.733,3723.821,37
30.09.202423.872,5923.872,5922.890,9823.202,22
01.10.202423.128,8523.267,4222.492,9422.527,69
02.10.202422.613,4823.108,5622.605,6922.721,07
03.10.202422.881,1623.124,5822.678,1223.058,65
06.10.202423.223,0923.223,0922.501,0922.583,49
07.10.202422.834,6323.336,6922.721,7223.018,27
08.10.202423.047,7123.190,8522.543,2523.180,44
09.10.202423.043,3323.069,6722.447,5922.447,59
10.10.202422.464,1422.858,3922.226,9822.384,29
13.10.202422.384,8522.384,8522.055,1922.186,53
14.10.202422.257,5422.579,8122.078,7322.246,56
15.10.202422.388,6822.478,1422.056,8222.448,84
16.10.202422.469,5122.609,522.282,1722.368,45
17.10.202422.408,5522.552,0821.940,2921.940,29
20.10.202421.948,0121.948,0121.372,1521.396,81
21.10.202421.458,8921.994,7721.429,6921.899,57
22.10.202421.897,1321.897,7321.399,7521.475,44
23.10.202421.646,722.422,3621.646,722.279,42
24.10.202422.282,0322.365,1421.922,4622.263,09
27.10.202422.327,8822.359,8922.158,7922.262,47
29.10.202422.295,0622.749,0322.091,6722.659,58
30.10.202422.588,622.730,1121.974,9521.974,95
31.10.202422.052,6722.267,2321.948,1421.993,69
03.11.202421.940,5322.061,2121.466,8221.726,09
04.11.202421.830,5721.892,4121.395,4921.590,49
05.11.202421.768,7622.990,0321.768,7622.975,09
06.11.202423.038,1123.060,4122.735,8522.938,36
07.11.202422.951,9823.340,0322.840,1623.279,48
10.11.202423.354,2823.41022.917,6423.158,61
11.11.202422.943,8922.943,8922.419,4522.534,99
12.11.202422.508,3422.785,1922.423,1322.540,31
13.11.202422.697,2322.900,3222.608,7422.887,33
14.11.202422.980,8422.980,8422.631,1422.631,14
17.11.202422.703,4822.733,4222.313,6722.467,39
18.11.202422.543,1122.600,6322.203,5422.292,3
19.11.202422.388,6522.439,7721.734,1221.767,84
20.11.202421.898,222.368,5221.805,8622.306,18
21.11.202422.348,4822.751,4122.168,4122.751,41
24.11.202422.865,4823.352,3422.865,4823.282,16
25.11.202423.251,5423.294,1623.084,6923.190,3
26.11.202423.328,0523.434,5323.170,0523.269,15
27.11.202423.307,9523.508,1123.267,3423.430,63
28.11.202423.397,4423.397,4423.001,5723.244,12
01.12.202423.154,6323.792,5423.108,6723.720,27
02.12.202423.779,124.291,723.765,7824.225,35
03.12.202424.241,1624.680,1224.180,4624.485,48
04.12.202424.568,8924.754,7624.422,1324.745,76
05.12.202424.914,925.074,0524.718,3524.976,15
08.12.202425.147,2725.285,5324.954,3125.285,53
09.12.202425.250,1225.315,525.044,8325.136,37
10.12.202425.438,1126.049,4825.438,1125.565,05
11.12.202425.676,3425.836,6925.421,3325.484,74
12.12.202425.479,9425.479,9425.094,1525.354,16
15.12.202425.362,5725.362,5724.780,0424.806,93
16.12.202424.860,7725.063,5324.543,8624.951,78
17.12.202424.877,8124.906,5824.440,3524.468,14
18.12.202424.400,9324.481,224.162,8524.166,99
19.12.202424.177,5424.316,6923.919,2723.919,27
22.12.202423.974,2524.055,223.516,7323.636,42
23.12.202423.677,5723.752,9223.362,823.622,72
24.12.202424.149,524.602,1224.149,524.463,91
25.12.202424.581,2425.046,4324.567,3324.861,48
26.12.202424.880,3125.155,7524.801,1225.091,3
29.12.202425.163,6125.472,1424.938,6625.141,47
30.12.202425.070,6225.771,8324.905,3125.385,81