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 GERI ALIM logosu
XUGRA
BIST GERI ALIM
15:50:20
14903.81 ₺
-225.33 (%-1.49)
Önceki Kapanış: 15129.14·
Volatilite: 1.55
Düşük₺14852.99
Yüksek₺15088.15
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+3.19%
Önceki aya göre (MoM)
+7.09%
Yılbaşından bugüne (YTD)
+28.07%
Önceki yıla göre (YoY)
+51.95%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUGRA: BIST GERI ALIM Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.877,6477
KAPANIŞ 10.868,2058

En Düşük

DÜŞÜK 9.078,81

En Yüksek

YÜKSEK 12.939,38
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20259.676,889.764,099.655,999.757,18
02.01.20259.782,529.940,499.782,529.910,69
05.01.20259.951,89.976,529.874,219.907,6
06.01.20259.896,879.921,879.826,699.826,69
07.01.20259.821,329.905,689.706,929.724
08.01.20259.768,929.813,059.709,49.774,71
09.01.20259.787,689.847,919.678,029.702,81
12.01.20259.695,589.699,429.479,749.505,87
13.01.20259.547,79.596,689.463,159.507,76
14.01.20259.521,69.577,049.470,989.534,22
15.01.20259.629,219.677,349.536,089.669,05
16.01.20259.674,579.760,839.655,249.757,5
19.01.20259.801,329.813,689.677,949.753,23
20.01.20259.717,419.814,49.708,889.760,48
21.01.20259.771,89.912,729.752,599.879,24
22.01.20259.914,369.986,139.890,449.966,51
23.01.20259.973,1110.046,089.937,4110.025,8
26.01.20259.959,1110.007,769.904,599.943,35
27.01.20259.961,6610.094,879.884,3210.085,13
28.01.202510.097,8210.102,110.000,4410.000,44
29.01.202510.019,8510.059,939.970,649.987,52
30.01.202510.008,1910.033,49.941,619.989,73
02.02.20259.898,469.898,469.751,449.792,88
03.02.20259.825,069.881,219.760,769.799,97
04.02.20259.815,969.815,969.598,119.692,44
05.02.20259.745,949.935,879.745,259.916,91
06.02.20259.913,9410.100,479.889,3210.082,81
09.02.202510.070,7810.100,5910.002,2710.042,85
10.02.202510.041,0610.120,929.989,0710.114,27
11.02.202510.122,8910.129,110.048,9410.077
12.02.202510.137,5610.147,5610.070,7610.077,66
13.02.202510.098,810.165,5210.021,4210.063,69
16.02.202510.065,8610.110,4810.030,3710.066,82
17.02.202510.069,3710.176,6810.048,7610.135,33
18.02.202510.160,9210.189,249.988,399.997,72
19.02.202510.024,5110.134,2210.024,5110.079,81
20.02.202510.103,9510.135,889.726,059.873,5
23.02.20259.956,299.983,479.834,689.866,02
24.02.20259.875,759.898,489.744,399.756,26
25.02.20259.766,319.833,399.722,419.796,04
26.02.20259.808,1910.013,519.796,469.985,63
27.02.20259.891,459.902,189.725,239.774,09
02.03.20259.837,89.970,049.800,619.861,32
03.03.20259.865,079.911,19.818,719.853,29
04.03.20259.927,3810.177,499.927,3810.177,49
05.03.202510.255,910.485,5110.219,2910.485,51
06.03.202510.478,7610.544,4610.436,710.495,72
09.03.202510.490,4210.595,2810.447,8710.486,3
10.03.202510.492,3910.623,6110.474,0710.495,6
11.03.202510.557,8210.658,2910.515,1910.644,45
12.03.202510.702,7810.766,1210.687,3510.753,93
13.03.202510.810,7610.901,4810.768,2910.870,65
16.03.202510.916,0310.953,8610.857,2710.894,08
17.03.202510.864,4110.911,0310.806,7210.867,13
18.03.202510.228,4310.454,689.893,039.969,73
19.03.20259.953,3410.334,459.904,6210.084,51
20.03.202510.005,6110.006,259.195,689.250,04
23.03.20259.395,929.582,939.078,819.501,05
24.03.20259.654,639.968,869.624,859.904,8
25.03.20259.801,619.930,539.742,779.851,22
26.03.20259.975,6510.019,529.811,529.823,46
27.03.20259.831,479.980,419.694,499.980,41
01.04.20259.944,119.980,539.889,529.910,96
02.04.20259.945,8610.015,629.841,349.845,4
03.04.20259.860,289.887,529.674,619.681,58
06.04.20259.418,469.791,549.324,859.666,57
07.04.20259.810,629.877,349.715,249.812,09
08.04.20259.749,599.812,69.662,19.675,02
09.04.20259.962,159.974,729.738,829.738,82
10.04.20259.773,869.853,589.716,279.824,76
13.04.20259.908,739.964,429.885,319.902,69
14.04.20259.901,7610.002,599.870,889.935,61
15.04.20259.927,349.938,379.762,079.768,53
16.04.20259.766,289.926,479.744,369.910,54
17.04.20259.939,849.945,199.832,539.841,69
20.04.20259.867,529.938,89.775,279.802,49
21.04.20259.842,359.893,899.790,39.822,55
23.04.20259.843,629.985,199.808,79.981,44
24.04.202510.017,410.050,849.939,599.940,85
27.04.20259.969,139.981,919.873,589.874,54
28.04.20259.825,739.876,899.783,249.793,04
29.04.20259.818,159.835,359.552,489.576,25
01.05.20259.630,489.759,779.611,559.745,45
04.05.20259.798,489.812,859.661,279.698,26
05.05.20259.700,029.763,769.675,229.700,08
06.05.20259.707,729.775,579.593,029.641,66
07.05.20259.708,119.832,059.658,379.821,76
08.05.20259.842,5110.024,299.828,639.990,12
11.05.202510.235,7810.350,7710.193,1810.339,79
12.05.202510.294,9510.296,6110.226,9210.245,57
13.05.202510.258,0710.332,3910.236,1510.273,96
14.05.202510.308,2110.350,6810.160,3210.174,88
15.05.202510.189,6610.294,4310.152,310.267,64
19.05.202510.302,8610.345,4810.231,710.254,69
20.05.202510.243,5110.276,9610.184,7910.184,79
21.05.202510.249,6210.360,6410.192,710.332,93
22.05.202510.347,9610.375,8310.202,4910.227,76
25.05.202510.312,3610.326,6110.154,0110.175,9
26.05.202510.181,210.239,1410.024,7310.024,73
27.05.202510.024,2610.039,19.874,519.898,49
28.05.20259.957,489.981,839.867,789.886,94
29.05.20259.894,159.912,079.719,59.791,6
01.06.20259.806,159.817,879.720,659.720,65
02.06.20259.805,469.978,869.805,469.977,17
03.06.20259.989,0810.172,979.984,0210.172,97
04.06.202510.158,8410.191,510.116,4210.169,1
09.06.202510.221,5210.364,5810.221,5210.347,08
10.06.202510.350,1610.398,5410.318,3110.362,02
11.06.202510.271,7310.299,5210.164,0810.197,89
12.06.20259.743,759.816,279.561,49.816,27
15.06.20259.784,949.937,629.692,069.879,93
16.06.20259.878,389.964,359.817,179.920,66
17.06.20259.894,019.920,599.771,269.808,22
18.06.20259.835,249.864,389.651,249.651,24
19.06.20259.727,779.800,699.685,269.721,86
22.06.20259.602,559.702,849.540,59.688,94
23.06.202510.036,9310.102,259.904,6410.079,21
24.06.202510.107,0310.186,5110.067,9510.131,88
25.06.202510.148,2110.163,379.967,999.967,99
26.06.20259.949,4410.018,749.855,659.990,96
29.06.202510.018,7810.382,3710.018,7810.382,37
30.06.202510.408,9810.614,2910.379,9310.560,9
01.07.202510.574,2310.715,8410.563,6610.640,17
02.07.202510.730,7110.809,6510.668,5910.781,01
03.07.202510.811,3410.876,0810.765,0210.829,95
06.07.202510.705,1210.769,5410.678,2610.678,26
07.07.202510.736,710.783,0510.527,0710.574,11
08.07.202510.597,210.754,4810.592,9510.748,95
09.07.202510.847,8210.865,5310.786,5110.812,47
10.07.202510.893,2810.947,4910.804,4810.893,81
13.07.202510.903,6410.924,1910.817,7210.835,59
15.07.202510.850,8510.912,2210.601,7410.728,71
16.07.202510.816,6310.992,7110.816,6310.953,82
17.07.202510.970,8211.026,1210.942,7310.985,64
20.07.202511.043,6411.206,9311.043,6411.178,54
21.07.202511.202,9211.308,211.198,4711.281,06
22.07.202511.313,9711.336,6911.163,8611.163,86
23.07.202511.165,4811.237,8811.090,5311.169,94
24.07.202511.192,6611.203,5111.124,0411.129,37
27.07.202511.171,811.181,311.079,7511.091,97
28.07.202511.119,3311.134,4611.005,7711.005,77
29.07.202511.022,9811.137,6211.016,2411.122,17
30.07.202511.160,1411.248,7111.159,8711.232,85
31.07.202511.249,311.303,7411.234,9411.261,64
03.08.202511.318,4311.393,211.297,311.360,97
04.08.202511.417,9911.453,311.394,5911.436,87
05.08.202511.477,5211.566,0411.418,4711.528,76
06.08.202511.577,3811.678,8611.572,911.644,71
07.08.202511.685,611.768,7411.665,6711.756,12
10.08.202511.824,5111.886,8111.769,0311.824,12
11.08.202511.833,9211.942,3311.789,6611.889,79
12.08.202511.929,4912.026,3211.872,2812.002,96
13.08.202512.028,3212.142,2912.008,9312.015,71
14.08.202512.058,0112.205,8812.028,7512.199,39
17.08.202512.245,7412.291,3612.218,1712.281,27
18.08.202512.284,1312.405,5312.250,3712.401,63
19.08.202512.357,2612.523,0212.311,2512.502,25
20.08.202512.545,4612.656,0212.545,4612.617,75
21.08.202512.666,8412.724,2712.602,9512.714,2
24.08.202512.804,1712.911,4712.800,4912.855,21
25.08.202512.901,6712.939,3812.736,5512.842,51
26.08.202512.882,312.906,9912.658,6312.658,63
27.08.202512.698,1912.744,1612.602,112.654,14
28.08.202512.686,4112.696,7812.525,7212.552,06
31.08.202512.559,7712.631,312.530,5612.572,35
01.09.202512.584,2112.668,2812.008,4812.357,15
02.09.202512.352,8212.452,4712.204,0912.405,69
03.09.202512.437,2412.514,1112.381,7312.447,11
04.09.202512.485,0212.515,1612.331,7112.340,48
07.09.202512.143,8912.169,1511.963,6912.015,65
08.09.202512.035,8312.142,411.949,5812.049,09
09.09.202512.095,4312.132,0411.995,9812.117,07
10.09.202512.115,2912.173,2811.847,1911.858,08
11.09.202511.861,2211.867,0911.688,1911.815,9
14.09.202511.802,7712.441,2611.688,1112.440,3
15.09.202512.398,9912.506,8212.332,8712.491,57
16.09.202512.435,6812.439,7312.346,0512.401,75
17.09.202512.382,9512.447,112.213,1812.239,63
18.09.202512.250,6112.316,1812.090,9612.316,18
21.09.202512.512,0412.552,1912.435,5112.473,56
22.09.202512.374,5612.419,3712.289,0212.341,87
23.09.202512.337,3712.377,312.154,1112.342,75
24.09.202512.397,1412.457,6812.337,7712.394,8
25.09.202512.391,712.391,712.170,3412.181,81
28.09.202512.148,4812.223,1812.089,2812.105,59
29.09.202512.150,7812.159,7511.962,2812.007,04
30.09.202511.964,2312.149,8211.871,2212.093,44
01.10.202512.099,3712.151,5511.998,1512.051,12
02.10.202512.084,5512.097,6211.862,5611.897,6
05.10.202511.936,0112.011,2811.747,6211.767,83
06.10.202511.781,0211.975,0411.763,9411.959,52
07.10.202511.917,5512.033,3711.835,1311.838,82
08.10.202511.957,2411.976,4111.836,8211.874,71
09.10.202511.925,0811.993,2711.820,1611.906,19
12.10.202511.769,3211.886,7411.765,7611.773,3
13.10.202511.791,6211.801,911.480,111.495,44
14.10.202511.530,0511.735,1111.502,7311.700,32
15.10.202511.685,2111.755,3411.556,2811.585,46
16.10.202511.556,8311.556,8311.270,5711.432,08
19.10.202511.470,311.669,1111.354,9611.623,39
20.10.202511.626,7611.646,2711.484,1311.499,75
21.10.202511.555,9211.655,5511.519,9711.552,07
22.10.202511.603,1811.681,7911.568,4611.637,42
23.10.202511.708,4812.152,1211.690,3111.994,85
26.10.202511.993,0312.033,8411.867,8911.916,61
27.10.202511.930,8112.012,2211.923,7711.928,82
29.10.202511.971,0411.999,3811.737,9611.753,21
30.10.202511.768,4811.897,4611.74311.888,03
02.11.202511.936,8712.016,9511.889,0711.896,91
03.11.202511.882,5211.882,5211.699,3811.750,83
04.11.202511.750,4411.806,9811.662,6911.747,58
05.11.202511.783,6311.920,2611.741,1211.891,81
06.11.202511.873,7811.889,6511.661,2511.703,53
09.11.202511.738,3211.814,1811.528,1811.542,32
10.11.202511.587,1511.648,7111.175,7211.402,88
11.11.202511.493,5911.541,4311.374,7411.400,01
12.11.202511.429,0611.481,411.293,7511.345,35
13.11.202511.310,5111.310,5111.089,1411.222,79
16.11.202511.281,511.372,0511.216,911.336,83
17.11.202511.310,0811.440,7711.300,4811.355,96
18.11.202511.393,1311.544,5811.393,1311.503,53
19.11.202511.552,311.627,3611.480,1211.556,05
20.11.202511.522,1911.523,6611.406,1811.475
23.11.202511.453,411.475,7511.363,2511.401,8
24.11.202511.442,1811.502,5311.343,9411.378
25.11.202511.395,2911.47611.366,5611.388,68
26.11.202511.455,9611.466,8411.346,4911.361,17
27.11.202511.343,6411.372,3211.288,4511.303,32
30.11.202511.310,6611.510,8711.297,0811.509,01
01.12.202511.541,3511.664,4911.501,3211.625,92
02.12.202511.676,5311.749,411.532,5611.536,91
03.12.202511.548,3511.620,7111.419,311.434,37
04.12.202511.439,911.492,9111.386,8111.424,34
07.12.202511.490,911.628,2211.490,911.577,73
08.12.202511.603,1411.633,8611.569,4911.613,72
09.12.202511.664,6911.701,711.587,8211.588,42
10.12.202511.620,0911.700,8411.584,6911.644,19
11.12.202511.668,8911.762,5811.668,8911.757,47
14.12.202511.807,811.921,1511.771,911.891,52
15.12.202511.902,1111.905,3311.749,5311.761,74
16.12.202511.750,7711.785,511.663,7111.683,3
17.12.202511.706,511.772,1511.659,2311.669,2
18.12.202511.680,7511.743,1811.64111.743,18
21.12.202511.775,8211.781,1911.603,1311.603,13
22.12.202511.608,4711.641,3611.564,6311.581,05
23.12.202511.627,6411.760,5911.627,6411.711,53
24.12.202511.747,2111.802,1411.721,8211.721,82
25.12.202511.710,3411.730,7611.632,2311.674,95
28.12.202511.687,8411.718,2611.505,4811.505,48
29.12.202511.536,1511.593,2611.455,4111.593,26
30.12.202511.626,7311.683,1911.600,4111.637,32