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 HIZMETLER logosu
XUHIZ
BIST HIZMETLER
18:10:11
13076.93 ₺
-94.39 (%-0.72)
Önceki Kapanış: 13171.32·
Volatilite: 1.26
Düşük₺13020.43
Yüksek₺13186.34
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.83%
Önceki aya göre (MoM)
+2.69%
Yılbaşından bugüne (YTD)
+23.84%
Önceki yıla göre (YoY)
+38.90%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUHIZ: BIST HIZMETLER Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 975,1297
KAPANIŞ 973,9122

En Düşük

DÜŞÜK 664,53

En Yüksek

YÜKSEK 1.203,83
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020875,67882,94873,83882,94
02.01.2020878,09880,66859,83868,62
05.01.2020860,84862,21847,39849,48
06.01.2020857,17864,45855,46860,63
07.01.2020846,08862,03844,49857,08
08.01.2020874,38893,79871,11891,69
09.01.2020892,06894,94886,13893,43
12.01.2020898,1907,46897,45904,7
13.01.2020906,85917,61903,19917,24
14.01.2020916,21919,29909,49914,65
15.01.2020916,17924,98911,82912,36
16.01.2020916,66917,69908,5913,52
19.01.2020915,31922,51915,31919,02
20.01.2020913,63930,42909,92929,76
21.01.2020933,36935,53921,02926,46
22.01.2020923,12933,89922,43931,48
23.01.2020942,3943,57921,24929,62
26.01.2020922,06925,89911,77913,51
27.01.2020918,13921,13903,89910,17
28.01.2020914,86918,02908,42913,22
29.01.2020909,1909,1898,83904,22
30.01.2020904,08906,47898,14900,98
02.02.2020902,64909,76900,05906,21
03.02.2020913,3927,68911,27927,03
04.02.2020930,07935,92924,15926,51
05.02.2020929,99932,79920,65924,59
06.02.2020925,04928,78917,13918,02
09.02.2020913,78918,25885,42898,13
10.02.2020906,62911,06894,98909,77
11.02.2020911,83926,93908,63920,38
12.02.2020922,98928,41918,45925,25
13.02.2020928,14932,07921,32922,52
16.02.2020928,68934,52927,89932,89
17.02.2020929,56930,68922,76926,33
18.02.2020930,98936,57924,59933,15
19.02.2020934,97936,03900,09905,2
20.02.2020900,35913,59893,86913,59
23.02.2020901,79901,79886,83900,75
24.02.2020907,6912,27890,71897,44
25.02.2020895,21897,7878,63897,42
26.02.2020886,12889,53860,83860,83
27.02.2020781,36844,01781,36844,01
01.03.2020856,38865,68839,05846,39
02.03.2020858,08873,83855,36873,83
03.03.2020870,56887,27864,92871,95
04.03.2020886,35900,14884,24894,99
05.03.2020895,27909,48875,64882,05
08.03.2020860,01860,06823,82835,84
09.03.2020857,19861,13802,17805,11
10.03.2020795,08852,65795,08823,35
11.03.2020806,54826,36746,63755,89
12.03.2020754,99784,56729,44757,7
15.03.2020744,01744,01692,44703,76
16.03.2020719,56719,56664,53691,53
17.03.2020678,69707,46676,08700,47
18.03.2020696,27719,4696,27705,28
19.03.2020718,97736,42709,45714,56
22.03.2020701,28744,01700,67731,65
23.03.2020754,93765,39750,19758,54
24.03.2020767,94776,25747,02756,57
25.03.2020757,46779,7753,9779,31
26.03.2020783,66787,26747,22747,22
29.03.2020743,96753,44734,77743,55
30.03.2020751,81758,23747,77757,99
31.03.2020752,26762,36746,73758,33
01.04.2020763,29767,5745,44757,19
02.04.2020758,19758,48751,08753,45
05.04.2020764,25771,28761,81770,43
06.04.2020779,16790,23771,11771,6
07.04.2020773,35786,42769,17786,42
08.04.2020793,54798,21786,21795,88
09.04.2020802,09810,76799,42804,06
12.04.2020801,77820,79798,38817,44
13.04.2020825,46833,66822,43830,84
14.04.2020836,29839,27800,53823,17
15.04.2020831,4836,11816,22820,45
16.04.2020835,51837,78823,39837,78
19.04.2020840,63847,21836,32846,65
20.04.2020842,94848,05834,69836,58
21.04.2020842,61851,96840,24844,31
23.04.2020849,12858,01844,9853,47
26.04.2020864,19874,59864,19872,11
27.04.2020876,71878,73866,37877,66
28.04.2020880,1881,22871,28876,15
29.04.2020880,69880,69851,34869,29
03.05.2020856,52861,03845,99852,1
04.05.2020858,59859,73835,42843,3
05.05.2020845,07845,48834,9836,19
06.05.2020835,83841,76827,23834
07.05.2020841,62843,5834,29836,8
10.05.2020842,32845,95838,45838,45
11.05.2020839,76858837,97855,18
12.05.2020854,41867,88851,29859,66
13.05.2020859,8868,9851,41859,91
14.05.2020877,29886,29872,91874,24
17.05.2020885,28915,01885,28915,01
19.05.2020919,59927,96907,13909,21
20.05.2020914,81929,56914,05921,5
21.05.2020921,27936,3916,62930,03
26.05.2020938,19952,36938,19943,44
27.05.2020949,42957,35933,75939,3
28.05.2020939,78958,35933,33958,35
31.05.2020967,52978,28956,52956,52
01.06.2020960,84961,93946,34951,83
02.06.2020956,43965,87952,35965,87
03.06.2020967,78983,41962,22981,67
04.06.2020988,04995,57976,66976,66
07.06.2020978,47980,61966,45968,73
08.06.2020972,15976,51960,8969,55
09.06.2020973,1978,64971,06971,88
10.06.2020969,57977,1964,15965,61
11.06.2020956,76977,4951,54973,77
14.06.2020970,35981,82965,48979,34
15.06.2020989,541.002,73985,35990,25
16.06.2020994,281.001,42986,93999
17.06.20201.008,431.027,991.008,431.027,09
18.06.20201.045,861.055,91.026,381.031,89
21.06.20201.036,731.040,91.029,471.038,12
22.06.20201.039,441.051,871.039,441.042,71
23.06.20201.043,591.051,581.036,951.049,62
24.06.20201.050,41.055,991.038,041.044,38
25.06.20201.054,921.056,051.045,951.047,85
28.06.20201.049,641.051,261.041,21.041,2
29.06.20201.045,561.051,581.044,791.047,17
30.06.20201.050,751.051,81.030,521.032,14
01.07.20201.036,181.044,741.033,331.042,59
02.07.20201.048,511.054,811.035,691.039,17
05.07.20201.052,821.069,391.051,721.068,03
06.07.20201.071,61.080,121.054,331.077,55
07.07.20201.082,721.087,051.065,771.067,25
08.07.20201.071,261.076,891.033,411.036,82
09.07.20201.032,821.037,151.013,221.036,06
12.07.20201.046,831.065,491.046,121.065,49
13.07.20201.063,691.067,091.052,81.058,91
15.07.20201.067,621.070,091.061,991.063,53
16.07.20201.065,221.066,141.059,581.062,84
19.07.20201.062,831.070,651.059,881.067,99
20.07.20201.075,911.082,651.049,071.060,62
21.07.20201.068,11.071,171.053,621.055,63
22.07.20201.061,261.073,131.058,361.068,94
23.07.20201.063,381.070,121.060,221.070,12
26.07.20201.078,881.084,861.072,21.072,2
27.07.20201.074,131.074,751.036,071.037,11
28.07.20201.040,491.042,231.012,291.025,17
29.07.20201.026,541.026,651.017,31.019,13
03.08.20201.028,761.030,27961,9976,04
04.08.2020984,09988,98953,9973,42
05.08.2020971,6975,18927,59930,1
06.08.2020924,22950,12887,78948
09.08.2020943971,75934,39968,15
10.08.2020977,6998,05975,02995,09
11.08.20201.000,541.008,86989,791.007,17
12.08.20201.014,411.019,47993,12999,75
13.08.2020992,64994,11974,28984,55
16.08.2020986,03986,8976,01977,8
17.08.2020982,61989,7977,3981,82
18.08.2020993,551.016,08993,51.013,06
19.08.20201.014,11.016,31.001,91.010,61
20.08.20201.020,361.021,39992,71994,52
23.08.2020994,221.005,32990,72999,39
24.08.20201.005,11.009,21979,98992,27
25.08.2020988,331.002,81984,381.002,23
26.08.20201.010,171.014,431.004,241.008,25
27.08.20201.011,371.011,37995,26998,68
30.08.20201.000,491.001,65977,98982,55
31.08.2020986,35990,5972,51987,08
01.09.2020990,03998,41986,88993,41
02.09.2020995,561.001,62984,41985,69
03.09.2020985,971.000,21984,26996,81
06.09.20201.001,791.008,981.000,981.008,02
07.09.20201.013,381.016,86999,081.006,86
08.09.20201.009,441.021,191.009,381.019,38
09.09.20201.025,21.025,991.009,321.009,73
10.09.20201.007,431.017,021.007,31.016,69
13.09.20201.015,471.023,881.015,471.021,39
14.09.20201.022,551.033,421.000,651.020,56
15.09.20201.022,531.026,771.014,221.015,18
16.09.20201.020,611.020,611.006,361.018,44
17.09.20201.019,751.026,481.016,441.026,48
20.09.20201.026,631.029,261.013,121.014,53
21.09.20201.014,661.028,741.014,661.028,74
22.09.20201.038,061.039,621.029,991.033,03
23.09.20201.031,121.037,931.026,251.035,03
24.09.20201.041,791.046,041.033,271.033,27
27.09.20201.033,131.039,451.024,761.026,14
28.09.20201.029,671.037,421.021,131.028,79
29.09.20201.035,171.043,911.034,41.043,26
30.09.20201.050,121.052,21.039,281.043,76
01.10.20201.038,861.048,21.035,971.043,29
04.10.20201.046,111.064,461.046,111.064,46
05.10.20201.070,111.077,791.061,921.061,92
06.10.20201.059,751.068,711.057,511.064,78
07.10.20201.069,051.072,131.057,511.063,23
08.10.20201.065,861.075,221.064,151.075,22
11.10.20201.078,421.094,471.078,421.089,4
12.10.20201.093,11.093,611.079,171.080,65
13.10.20201.083,331.093,71.076,851.093,45
14.10.20201.092,351.097,171.084,591.090,28
15.10.20201.093,231.103,361.093,231.101,13
18.10.20201.105,381.109,351.102,111.103,12
19.10.20201.107,331.109,431.098,491.104,14
20.10.20201.111,961.112,981.099,781.101,22
21.10.20201.105,191.110,511.095,211.107,91
22.10.20201.109,71.110,971.083,991.090,38
25.10.20201.082,411.087,781.049,451.053,54
26.10.20201.047,441.059,691.037,691.052,48
27.10.20201.050,61.050,61.023,681.023,68
29.10.20201.010,521.012,29989,581.000,04
01.11.20201.006,441.030,521.004,171.019,82
02.11.20201.024,721.031,671.009,741.028,35
03.11.20201.032,981.048,261.031,421.045,21
04.11.20201.048,821.060,381.046,611.058,74
05.11.20201.060,11.069,981.056,151.069,98
08.11.20201.084,651.098,281.078,371.092,02
09.11.20201.085,491.088,981.078,681.080,82
10.11.20201.086,251.098,361.082,21.092,53
11.11.20201.096,651.106,141.087,421.090,35
12.11.20201.093,991.104,251.091,351.103,04
15.11.20201.110,71.113,681.104,481.106,77
16.11.20201.109,971.115,061.093,511.093,51
17.11.20201.098,251.104,281.094,711.104,28
18.11.20201.104,611.117,11.094,41.107,67
19.11.20201.109,411.118,531.109,411.113
22.11.20201.117,411.122,381.098,081.104,78
23.11.20201.107,91.113,391.099,371.104,87
24.11.20201.110,041.115,091.105,341.108,07
25.11.20201.114,61.121,091.112,241.120,82
26.11.20201.123,911.126,381.110,231.113,83
29.11.20201.107,911.114,021.094,931.097,41
30.11.20201.112,381.124,751.099,71.124,75
01.12.20201.128,351.131,611.120,911.123,31
02.12.20201.126,671.139,331.122,911.139,33
03.12.20201.143,11.145,521.132,251.133,77
06.12.20201.132,541.136,681.127,781.128,78
07.12.20201.131,561.138,611.124,361.124,36
08.12.20201.126,211.134,131.122,61.122,75
09.12.20201.128,231.130,961.119,231.120,22
10.12.20201.120,91.126,171.110,571.125,94
13.12.20201.126,231.141,271.126,231.136,97
14.12.20201.141,61.146,311.134,841.138,3
15.12.20201.141,821.146,081.132,831.135,33
16.12.20201.140,861.151,341.139,211.149,22
17.12.20201.149,551.161,561.148,961.160,47
20.12.20201.160,261.160,261.133,961.146,81
21.12.20201.152,641.155,381.147,731.151,03
22.12.20201.154,531.170,171.154,531.167,34
23.12.20201.170,941.175,781.166,671.170,45
24.12.20201.175,461.178,841.166,471.171,08
27.12.20201.176,381.179,071.171,681.172,55
28.12.20201.176,411.186,671.170,981.185,68
29.12.20201.191,81.199,181.188,971.198,62
30.12.20201.200,91.203,831.191,631.192,65