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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 24.514,455
KAPANIŞ 24.478,0324

En Düşük

DÜŞÜK 20.036,44

En Yüksek

YÜKSEK 27.136,26
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202525.389,5525.723,1425.184,7925.363,59
02.01.202525.422,0925.583,3725.193,5925.315,85
05.01.202525.396,7925.598,9125.312,3525.417,12
06.01.202525.390,4825.428,2325.131,9425.169,03
07.01.202525.19125.419,2225.022,2925.255,66
08.01.202525.372,9725.491,5224.940,4625.001,81
09.01.202525.082,7825.289,8924.908,2224.949,59
12.01.202524.936,124.936,124.407,5624.700,6
13.01.202524.863,224.925,2324.299,5624.316,64
14.01.202524.366,2224.420,9523.956,6524.274,06
15.01.202524.480,6324.576,0223.915,1624.119,83
16.01.202524.18124.432,3123.984,2324.318,3
19.01.202524.51724.702,9824.390,8824.649,68
20.01.202524.608,8124.855,8824.515,3324.644,03
21.01.202524.674,3924.878,7424.400,4124.791,72
22.01.202524.875,5824.939,0424.531,1124.577,41
23.01.202524.617,9924.676,3724.427,324.552,09
26.01.202524.438,924.438,923.981,0124.071,12
27.01.202524.120,4424.616,6824.056,4624.604,52
28.01.202524.639,7525.710,0924.639,7525.426,71
29.01.202525.463,4425.822,1225.431,8825.598,83
30.01.202525.642,9625.737,1425.472,4425.539,87
02.02.202525.413,4425.595,1124.816,2924.987,07
03.02.202525.146,7325.343,1924.934,424.984,89
04.02.202525.025,4425.417,1224.834,3825.131,15
05.02.202525.291,6225.541,1725.194,3825.407,23
06.02.202525.421,5625.976,0825.311,7325.941,32
09.02.202525.972,7125.977,0125.491,1925.546,7
10.02.202525.551,8525.920,9325.192,6525.902,32
11.02.202525.916,8326.049,7325.490,3225.646,46
12.02.202525.814,8426.411,1625.681,9226.331,15
13.02.202526.229,6526.278,8125.721,2925.730,16
16.02.202525.775,5825.836,8425.470,6825.470,68
17.02.202525.456,1325.872,4225.310,4525.748,59
18.02.202525.761,5125.860,5825.246,625.391,54
19.02.202525.006,1725.133,5824.311,5824.998,53
20.02.202525.023,1625.227,8423.962,424.175,04
23.02.202524.446,5224.737,4124.250,5924.327,86
24.02.202524.391,424.441,6923.793,2623.793,26
25.02.202523.812,8924.193,5423.738,8223.975,12
26.02.202523.980,1824.498,4923.883,6124.330,98
27.02.202524.345,3224.450,4323.974,0224.012,98
02.03.202524.320,1925.003,4124.320,1924.863,91
03.03.202525.004,1725.073,1924.772,7624.836,43
04.03.202525.043,1325.836,1925.043,1325.629,85
05.03.202525.780,0226.011,7825.353,1125.888,11
06.03.202525.857,426.196,9725.736,3925.859,11
09.03.202525.042,8825.418,7824.379,124.531,11
10.03.202524.521,7724.705,7224.180,4724.534,14
11.03.202524.591,1424.826,4824.368,0924.701,07
12.03.202524.788,8925.402,9824.788,8925.231,81
13.03.202525.430,3425.497,0125.220,3425.278,25
16.03.202525.351,2625.351,2624.997,4124.997,41
17.03.202525.009,925.025,7324.671,6824.671,68
18.03.202522.878,6223.742,1822.262,1722.335,5
19.03.202522.400,8923.244,5222.102,7422.530,42
20.03.202522.503,3922.503,3920.483,120.483,1
23.03.202520.641,0821.360,7820.036,4420.806,94
24.03.202521.183,522.506,9121.155,3922.429,59
25.03.202522.394,622.997,0322.239,6722.547,01
26.03.202522.863,0523.148,3922.424,1822.532,12
27.03.202522.584,422.604,2722.156,6822.502,25
01.04.202522.372,6522.420,4822.015,8322.053,28
02.04.202522.087,2622.372,1821.938,0721.938,07
03.04.202521.964,1122.060,6121.565,8621.733,69
06.04.202521.307,0522.613,7721.068,4322.275,74
07.04.202522.646,5422.994,5322.392,6322.866,24
08.04.202522.716,6122.801,3822.341,7822.386,63
09.04.202523.064,9223.246,8222.411,4222.411,42
10.04.202522.490,6722.778,622.281,3122.414,02
13.04.202522.540,9322.672,422.455,7222.546,37
14.04.202522.620,5322.788,1522.422,0422.488,01
15.04.202522.457,622.648,2522.054,9322.128,13
16.04.202522.132,1922.606,8122.095,822.404,66
17.04.202522.487,2122.498,5522.085,9822.094,66
20.04.202522.159,9622.200,0621.837,5421.916,44
21.04.202522.062,7422.143,221.837,0721.877,73
23.04.202521.925,5322.437,9821.848,8522.407,54
24.04.202522.498,7122.737,0122.451,7822.563,43
27.04.202522.608,6422.670,4522.344,6422.344,64
28.04.202522.346,3422.493,3622.228,0422.364,41
29.04.202522.438,9222.568,621.764,3221.808,78
01.05.202521.922,5722.573,8121.910,4622.530,49
04.05.202522.638,5322.766,222.511,4122.705,44
05.05.202522.686,9722.789,7222.567,222.607,11
06.05.202522.659,5723.155,5722.659,5723.104,24
07.05.202523.349,5923.412,4522.964,0723.172,85
08.05.202522.897,1823.164,9122.638,7423.104,72
11.05.202523.564,2424.086,7923.564,2423.955,75
12.05.202523.701,9124.041,9923.544,6523.887,59
13.05.202523.928,0824.112,9723.683,3423.867,8
14.05.202523.902,0224.107,1423.638,1723.694,24
15.05.202523.74223.849,3723.488,4323.754,14
19.05.202523.485,3423.536,7622.756,3622.795,31
20.05.202522.70822.893,8722.517,5322.517,53
21.05.202522.657,5222.958,0422.505,7822.796,86
22.05.202522.847,1322.999,2522.626,122.690,94
25.05.202522.816,7722.927,6122.648,2422.874,04
26.05.202522.878,5223.025,7722.651,3322.697,51
27.05.202522.600,4122.716,7422.454,3522.557,51
28.05.202522.669,9422.760,0822.519,1122.593,33
29.05.202522.598,1922.598,1922.172,5622.267,43
01.06.202522.374,2222.708,5322.221,9122.514,44
02.06.202522.697,0423.057,5222.697,0422.922,12
03.06.202522.959,7423.674,5422.638,0823.656,54
04.06.202523.613,3923.913,9323.45623.900,16
09.06.202524.059,3224.278,9423.823,4724.111,9
10.06.202524.094,3524.260,123.907,5424.084,49
11.06.202523.913,1524.050,7323.447,3723.641,04
12.06.202523.043,5223.072,3522.363,5223.049,38
15.06.202522.980,523.31822.733,0823.157,39
16.06.202523.146,7923.503,1923.146,7923.337,83
17.06.202523.162,2323.162,2322.413,1322.519,89
18.06.202522.628,9822.833,7522.340,3422.340,34
19.06.202522.717,0922.717,0922.089,6622.228,03
22.06.202521.976,3422.021,5621.618,1321.809,03
23.06.202522.676,823.240,3122.569,4123.059,38
24.06.202523.079,8823.114,1822.442,9322.587,66
25.06.202522.608,2722.674,0122.319,5722.319,57
26.06.202522.393,6222.518,3122.032,2622.385,8
29.06.202522.477,1723.768,9422.445,9223.533,82
30.06.202523.537,3823.864,1923.373,2323.720,52
01.07.202523.789,1424.407,8123.768,4824.296,08
02.07.202524.602,2724.705,7423.993,1324.188,4
03.07.202524.182,5324.336,8623.998,0824.219,65
06.07.202523.923,7824.005,2423.720,5223.934,52
07.07.202524.088,7424.110,0623.338,1723.445,26
08.07.202523.493,7423.769,2223.413,2923.684,72
09.07.202523.852,6724.220,4523.852,6724.040,71
10.07.202524.186,4724.338,9823.759,2123.982,42
13.07.202524.040,7724.287,4723.935,8924.113,31
15.07.202524.103,4424.103,4423.384,9423.623,78
16.07.202523.794,7524.278,1923.626,124.096,41
17.07.202524.109,5524.149,3823.934,5423.951,02
20.07.202524.043,9524.433,7524.042,5524.339,12
21.07.202524.367,8524.669,9224.296,2224.533,97
22.07.202524.586,1424.642,5324.339,0924.339,09
23.07.202524.431,3524.930,6824.346,7724.738,54
24.07.202524.800,9124.868,424.598,1924.737,38
27.07.202524.830,5324.956,824.615,4224.816,72
28.07.202524.884,0825.030,2524.806,2424.882,72
29.07.202524.890,6825.171,6824.877,3225.046,88
30.07.202525.131,4325.420,425.035,2125.379,37
31.07.202525.476,8425.476,8425.075,125.239,49
03.08.202525.317,7225.469,2125.264,325.367,64
04.08.202525.429,4425.500,3425.337,5525.367,28
05.08.202525.390,3625.649,8625.338,6625.631,2
06.08.202525.723,2125.838,6725.523,0625.555,9
07.08.202525.576,7825.751,9325.497,3325.681,06
10.08.202525.748,4825.976,6625.748,4825.825,42
11.08.202525.850,9725.903,2325.644,0725.781,82
12.08.202525.641,1225.641,1225.072,8225.165,95
13.08.202525.111,525.482,5125.058,8425.262,86
14.08.202524.947,4425.349,9224.815,525.015,06
17.08.202525.016,8325.165,7824.871,8224.997,58
18.08.202525.067,425.151,4324.587,6924.587,69
19.08.202524.613,7924.936,5424.502,9824.829
20.08.202524.961,1925.530,6724.961,1925.386,22
21.08.202525.466,425.498,6325.213,5925.273,95
24.08.202525.480,5625.653,8225.422,5325.472,09
25.08.202525.490,5625.839,9725.344,0625.710,44
26.08.202525.766,1225.789,7525.393,5325.393,53
27.08.202525.482,4825.903,6225.458,9225.493,75
28.08.202525.497,8125.529,3625.031,4125.286,96
31.08.202525.311,4425.311,4424.976,325.248,81
01.09.202525.353,9225.457,8424.082,5424.402,9
02.09.202524.443,5124.486,8324.036,2424.376,76
03.09.202524.405,2124.823,1724.352,1324.594,42
04.09.202524.675,9724.776,3224.302,3824.394,88
07.09.202524.061,4624.120,4823.270,3923.270,39
08.09.202523.315,6723.654,6423.058,7223.143,68
09.09.202523.260,8723.452,7823.136,4923.378,13
10.09.202523.375,5123.731,4722.999,9823.075,13
11.09.202523.077,5823.245,4422.810,3923.071,47
14.09.202523.089,4324.553,9722.932,0824.506,09
15.09.202524.565,3624.838,2624.442,6324.677,98
16.09.202524.580,6424.703,7824.285,2624.347,72
17.09.202524.449,8424.536,9524.068,2624.123,78
18.09.202524.232,1924.744,5724.205,0324.740,4
21.09.202525.223,6325.259,7424.981,0925.091,19
22.09.202524.977,8325.258,9924.798,4724.855,08
23.09.202524.890,3425.051,6824.536,3224.912,3
24.09.202525.118,725.137,224.656,8424.752,19
25.09.202524.806,5624.941,0124.458,0624.516,68
28.09.202524.521,8325.067,8424.467,1924.720
29.09.202524.813,9725.018,6524.670,9324.982,24
30.09.202524.973,4526.268,8924.948,6425.966,77
01.10.202525.960,9826.106,2425.836,1125.983,52
02.10.202526.056,926.310,2725.768,1725.897,85
05.10.202525.946,4726.252,7625.661,1125.797,14
06.10.202525.832,0526.227,2425.832,0526.061,87
07.10.202525.751,1426.052,7325.456,8525.729,59
08.10.202525.986,726.065,425.312,1325.396,32
09.10.202525.479,3425.728,1925.349,3325.508
12.10.202525.199,5625.710,5425.199,5625.356,8
13.10.202525.415,0925.500,3225.050,425.136,35
14.10.202525.217,1525.640,3525.135,725.346,91
15.10.202525.339,925.392,4124.795,4425.049,88
16.10.202524.951,4524.992,8424.293,0724.729,02
19.10.202524.806,8925.163,6624.451,1325.139
20.10.202525.168,1625.213,7224.649,5124.663,21
21.10.202524.788,0325.432,8424.733,4825.165,95
22.10.202525.200,0925.551,3225.135,2325.385,77
23.10.202525.600,3426.811,4125.431,3826.538,32
26.10.202526.530,9126.705,0425.957,426.122,18
27.10.202526.158,2926.346,626.083,126.094,27
29.10.202526.178,4526.232,1525.005,5125.079,21
30.10.202525.089,0925.497,1324.874,1825.421,42
02.11.202525.537,8725.700,8825.395,7225.483,06
03.11.202525.491,625.543,4425.133,2825.353,87
04.11.202525.356,3225.475,2624.988,2325.248,96
05.11.202525.518,8626.022,5225.392,1825.961,03
06.11.202526.306,2726.423,1125.937,4926.175,25
09.11.202526.317,1626.662,8925.840,7125.979,35
10.11.202526.289,6926.903,3225.539,1826.104
11.11.202526.202,726.746,9226.050,8226.326,93
12.11.202526.350,0926.491,325.758,125.927,66
13.11.202525.843,5525.843,5525.192,5325.669,87
16.11.202525.762,4825.890,4125.365,5225.631,66
17.11.202525.511,7626.058,5725.424,2225.721,65
18.11.202525.785,526.377,4725.713,0526.127,91
19.11.202526.264,8826.405,3225.964,0126.108,66
20.11.202525.986,1326.075,9625.631,7225.939,52
23.11.202525.875,4925.913,8525.458,9325.528,15
24.11.202525.643,4325.778,2725.409,2225.515,99
25.11.202525.540,0425.866,5825.489,9325.789,52
26.11.202525.948,325.975,3325.624,7325.729,6
27.11.202525.801,6425.912,6425.467,2625.480,33
30.11.202525.453,2525.909,3925.379,7325.909,39
01.12.202525.900,9626.280,725.739,2126.062,06
02.12.202526.12126.409,9725.074,9925.325,01
03.12.202525.364,2225.495,6825.243,3825.311,01
04.12.202525.326,6225.385,7424.787,6524.857,55
07.12.202524.984,1225.501,5924.893,0925.329,16
08.12.202525.345,3525.497,2325.238,2825.336,18
09.12.202525.456,5225.808,6225.440,3625.522,97
10.12.202525.655,4926.367,2625.563,4126.306,54
11.12.202526.351,6826.566,9726.255,8526.504,19
14.12.202526.572,5727.136,2626.500,5227.086,91
15.12.202527.101,4227.101,4226.802,6226.875,52
16.12.202526.740,626.802,0126.203,0626.266,71
17.12.202526.324,3726.474,4726.035,9826.120,96
18.12.202526.150,2226.277,0925.998,6326.225,48
21.12.202526.301,6926.311,3425.826,1825.848,57
22.12.202525.887,4526.004,1725.601,0625.689,58
23.12.202525.932,8526.531,7925.932,8526.355,56
24.12.202526.375,6526.486,9426.215,4526.215,45
25.12.202526.247,5126.290,8125.926,6926.042,85
28.12.202526.068,0126.120,4225.614,2725.650,3
29.12.202525.700,626.043,3425.546,8726.043,34
30.12.202526.089,0426.342,7825.921,4126.072,38