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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.204,0346
KAPANIŞ 1.203,0399

En Düşük

DÜŞÜK 1.014,55

En Yüksek

YÜKSEK 1.697,25
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.198,741.215,221.196,961.214,72
04.01.20211.209,941.217,571.198,671.211,22
05.01.20211.217,571.227,151.216,221.224,6
06.01.20211.228,561.233,771.222,031.228,49
07.01.20211.227,161.240,131.223,91.236,37
10.01.20211.241,321.249,691.224,41.233,12
11.01.20211.240,321.244,021.231,191.244,02
12.01.20211.251,481.259,711.241,991.254,53
13.01.20211.262,791.264,261.237,271.244,3
14.01.20211.238,451.243,361.224,361.228,68
17.01.20211.230,111.244,981.218,531.244,98
18.01.20211.252,891.260,231.249,451.252,5
19.01.20211.258,031.259,481.240,391.258,21
20.01.20211.262,961.267,141.242,681.242,68
21.01.20211.242,331.246,811.227,581.238,93
24.01.20211.249,981.252,221.237,851.243,07
25.01.20211.240,061.251,891.227,061.243,31
26.01.20211.245,291.249,281.206,061.206,06
27.01.20211.194,911.222,241.174,871.222,24
28.01.20211.205,771.216,371.198,351.199,32
31.01.20211.207,961.216,991.198,751.209,31
01.02.20211.217,361.227,91.212,381.220,16
02.02.20211.226,291.231,141.212,691.229,42
03.02.20211.234,611.242,491.230,11.237,91
04.02.20211.242,961.253,071.235,951.235,95
07.02.20211.244,941.246,751.223,781.231,75
08.02.20211.233,021.235,871.227,951.231,06
09.02.20211.235,161.240,461.231,071.236,64
10.02.20211.236,941.237,441.224,661.224,87
11.02.20211.223,231.224,281.209,981.217,95
14.02.20211.225,861.237,061.225,861.234,55
15.02.20211.239,151.240,651.203,991.219,6
16.02.20211.223,821.225,691.210,621.218,89
17.02.20211.223,011.231,211.215,51.215,5
18.02.20211.219,171.229,441.213,091.229,44
21.02.20211.231,51.233,821.214,691.217,15
22.02.20211.220,211.221,451.188,371.194,12
23.02.20211.185,191.196,731.167,121.167,12
24.02.20211.184,621.189,981.154,231.172,17
25.02.20211.155,261.171,911.139,081.168,55
28.02.20211.180,311.200,431.179,841.199,05
01.03.20211.200,441.219,521.197,381.215,23
02.03.20211.221,451.227,741.211,891.214,94
03.03.20211.213,251.221,971.211,141.213,49
04.03.20211.210,921.225,371.210,921.224,23
07.03.20211.229,991.232,491.215,861.217,57
08.03.20211.229,181.241,551.224,781.236,59
09.03.20211.237,921.242,111.232,321.242,11
10.03.20211.247,61.256,941.240,631.247,55
11.03.20211.248,311.253,191.240,821.246,83
14.03.20211.248,231.253,671.246,11.248,24
15.03.20211.251,451.259,811.249,741.259,45
16.03.20211.260,461.263,11.247,331.247,33
17.03.20211.247,471.260,711.240,091.241,1
18.03.20211.237,541.249,561.218,491.227,4
21.03.20211.153,021.157,251.108,191.109,89
22.03.20211.065,51.140,281.014,551.128,64
23.03.20211.135,251.169,411.131,141.164,35
24.03.20211.166,221.184,871.156,591.160,96
25.03.20211.172,311.174,291.128,781.163,3
28.03.20211.164,591.170,481.155,91.166,35
29.03.20211.166,81.177,961.152,361.168,57
30.03.20211.169,641.174,11.158,491.165,82
31.03.20211.171,161.190,891.171,161.189,91
01.04.20211.196,821.203,281.190,121.193,55
04.04.20211.193,261.200,331.191,231.195,9
05.04.20211.196,031.199,641.177,451.186,91
06.04.20211.189,121.189,461.172,71.183,15
07.04.20211.187,561.195,891.186,741.187,37
08.04.20211.184,821.186,681.148,161.162,61
11.04.20211.163,761.170,211.151,251.151,25
12.04.20211.155,61.156,641.129,631.142,93
13.04.20211.147,021.156,731.145,311.150,08
14.04.20211.149,951.153,081.133,691.144,53
15.04.20211.141,451.151,61.139,671.144,18
18.04.20211.145,641.149,621.120,381.121,11
19.04.20211.118,051.121,831.091,451.091,45
20.04.20211.091,961.094,121.054,411.067,69
21.04.20211.055,261.082,111.046,721.082,11
25.04.20211.079,831.102,341.079,831.099,2
26.04.20211.113,281.121,551.107,121.109,27
27.04.20211.110,151.110,211.098,421.103,2
28.04.20211.103,881.113,651.103,881.109,62
29.04.20211.103,241.109,611.101,51.101,5
02.05.20211.104,981.122,931.104,981.122,68
03.05.20211.126,581.128,131.114,071.116,13
04.05.20211.118,781.120,871.106,361.117,16
05.05.20211.119,561.125,311.116,851.122,53
06.05.20211.123,721.123,771.111,561.120,17
09.05.20211.124,731.140,511.124,161.138,58
10.05.20211.128,451.137,081.124,941.129,69
11.05.20211.129,171.135,311.128,531.134,91
16.05.20211.140,961.150,991.140,961.150,28
17.05.20211.153,061.154,741.146,811.148,99
19.05.20211.138,191.145,151.135,891.143,34
20.05.20211.146,451.149,811.138,311.141,92
23.05.20211.143,861.1461.134,31.141,26
24.05.20211.143,591.144,281.099,421.104,43
25.05.20211.110,681.120,331.091,81.120,19
26.05.20211.120,581.122,341.108,141.110,99
27.05.20211.108,391.123,821.100,391.123,81
30.05.20211.122,51.129,931.122,011.129,39
31.05.20211.129,371.132,831.124,831.132,83
01.06.20211.123,21.134,231.120,11.132,49
02.06.20211.135,041.137,211.119,231.127,98
03.06.20211.128,221.136,171.127,591.135,4
06.06.20211.134,81.146,681.134,81.140,53
07.06.20211.140,521.145,541.137,141.141,63
08.06.20211.141,171.146,731.141,171.144,06
09.06.20211.147,31.151,761.143,831.145,82
10.06.20211.147,941.148,631.141,491.146,45
13.06.20211.148,751.152,041.145,341.150,11
14.06.20211.149,321.155,921.139,571.146,9
15.06.20211.149,831.152,171.143,721.145,8
16.06.20211.140,221.152,611.140,221.146,31
17.06.20211.148,091.151,471.134,421.138,02
20.06.20211.139,561.146,141.130,811.145,71
21.06.20211.147,51.151,911.143,41.149,29
22.06.20211.153,251.156,641.141,571.144,47
23.06.20211.146,611.153,871.146,251.151,79
24.06.20211.152,811.153,511.139,61.139,88
27.06.20211.140,321.142,291.122,971.126,27
28.06.20211.124,571.126,141.107,071.119,62
29.06.20211.121,681.122,71.105,931.109,49
30.06.20211.110,631.120,941.110,61.117,85
01.07.20211.117,851.120,681.109,51.115,51
04.07.20211.114,181.125,541.113,861.124,99
05.07.20211.125,131.132,911.122,331.124,71
06.07.20211.126,541.132,231.124,791.129,71
07.07.20211.127,571.130,11.118,81.119,11
08.07.20211.119,221.123,971.114,981.120,28
11.07.20211.120,471.121,571.091,971.092,92
12.07.20211.093,881.095,691.085,211.087,02
13.07.20211.089,251.099,781.089,251.097,09
15.07.20211.098,261.103,011.093,171.097,53
18.07.20211.093,831.093,831.086,541.087,67
25.07.20211.090,471.094,141.081,791.086,12
26.07.20211.084,41.094,581.080,791.093,24
27.07.20211.092,521.098,251.090,611.093,3
28.07.20211.098,651.111,371.098,651.109,76
29.07.20211.100,851.106,891.096,331.106,89
01.08.20211.108,031.113,071.103,781.107,4
02.08.20211.112,461.114,231.104,431.111,01
03.08.20211.112,991.120,621.111,051.111,05
04.08.20211.109,261.119,371.108,481.119,37
05.08.20211.120,211.129,681.116,141.125,36
08.08.20211.127,021.134,221.127,021.131,4
09.08.20211.132,291.152,191.131,241.147,13
10.08.20211.147,831.148,481.128,991.131,26
11.08.20211.135,751.159,131.135,751.152,3
12.08.20211.149,061.151,051.142,471.150,81
15.08.20211.153,731.167,091.153,731.158,47
16.08.20211.156,021.160,381.152,991.159,4
17.08.20211.161,91.167,011.157,271.158,1
18.08.20211.155,361.165,681.152,121.164,51
19.08.20211.166,241.175,821.160,211.171,82
22.08.20211.179,41.188,161.179,41.183,63
23.08.20211.1891.201,441.1891.201,15
24.08.20211.199,721.201,61.186,651.189,06
25.08.20211.192,981.197,941.186,111.191,68
26.08.20211.191,691.193,371.180,181.189,23
30.08.20211.195,281.200,691.191,221.196,74
31.08.20211.199,021.206,581.195,381.205,05
01.09.20211.204,751.207,411.198,211.205,95
02.09.20211.207,91.208,791.194,791.196,73
05.09.20211.197,171.203,191.197,171.199,07
06.09.20211.197,461.198,471.181,141.181,14
07.09.20211.181,041.183,491.168,811.172,79
08.09.20211.172,171.187,421.167,051.187,42
09.09.20211.1871.188,641.172,121.173,89
12.09.20211.171,511.179,41.169,431.174,97
13.09.20211.176,381.180,051.170,471.172,59
14.09.20211.1731.180,111.165,31.167,8
15.09.20211.170,361.176,51.163,391.169,01
16.09.20211.173,271.181,581.169,581.175,83
19.09.20211.163,751.165,351.151,571.156,71
20.09.20211.164,231.168,581.155,591.157,15
21.09.20211.162,741.167,961.156,941.167,96
22.09.20211.169,641.174,881.161,531.166,05
23.09.20211.163,761.163,761.150,831.157,06
26.09.20211.162,811.164,311.150,031.153,77
27.09.20211.151,861.153,611.141,211.146,9
28.09.20211.155,711.158,521.151,261.152,64
29.09.20211.155,881.156,881.142,661.156,88
30.09.20211.150,681.153,261.146,081.148,57
03.10.20211.149,831.151,361.141,521.141,52
04.10.20211.142,391.146,921.137,361.138,68
05.10.20211.136,321.138,991.125,451.125,66
06.10.20211.134,181.138,861.133,721.138,04
07.10.20211.139,231.145,541.135,121.139,23
10.10.20211.142,891.150,241.142,441.148,44
11.10.20211.144,571.152,051.143,251.143,33
12.10.20211.146,711.153,161.138,891.142,19
13.10.20211.140,591.146,971.135,471.136,09
14.10.20211.140,61.146,981.130,771.141,82
17.10.20211.143,541.147,431.140,361.146,57
18.10.20211.150,481.156,811.150,481.154,27
19.10.20211.156,641.158,321.146,091.146,87
20.10.20211.148,841.162,341.137,821.162,34
21.10.20211.161,151.176,321.159,791.172,83
24.10.20211.169,651.175,841.166,251.173,73
25.10.20211.178,961.186,481.178,961.184,3
26.10.20211.182,041.189,811.178,31.187,81
27.10.20211.187,51.189,361.185,571.186,78
31.10.20211.182,21.203,541.182,21.201,4
01.11.20211.206,151.207,191.195,461.201,09
02.11.20211.201,391.207,651.171,671.207,65
03.11.20211.218,61.247,431.218,61.246,91
04.11.20211.248,681.259,871.241,461.256,13
07.11.20211.260,791.274,151.259,741.272,49
08.11.20211.275,81.277,991.265,121.265,12
09.11.20211.267,031.283,891.266,611.280,45
10.11.20211.279,211.296,621.278,831.286,12
11.11.20211.290,91.301,641.290,91.298,41
14.11.20211.305,851.323,991.304,911.315,64
15.11.20211.320,251.329,71.295,61.296,65
16.11.20211.289,911.311,941.289,911.310,15
17.11.20211.313,81.334,891.302,871.324,8
18.11.20211.330,881.337,221.312,511.320,02
21.11.20211.324,911.338,541.324,911.336,44
22.11.20211.338,611.350,091.319,961.347,28
23.11.20211.361,141.385,721.361,141.372,81
24.11.20211.376,681.388,191.373,571.383,27
25.11.20211.368,161.372,941.342,31.352,27
28.11.20211.354,341.368,051.349,791.363,99
29.11.20211.363,411.369,351.356,011.369,15
30.11.20211.380,061.405,781.380,061.405,18
01.12.20211.409,481.415,771.401,431.411,28
02.12.20211.422,631.438,961.420,291.437,74
05.12.20211.442,191.456,651.430,611.456,01
06.12.20211.485,981.493,361.474,581.491,5
07.12.20211.502,421.505,541.481,471.495,26
08.12.20211.499,761.510,571.492,251.498,76
09.12.20211.505,511.513,311.486,161.504,92
12.12.20211.513,651.538,291.507,81.529,58
13.12.20211.533,761.555,31.533,761.553,54
14.12.20211.577,641.586,921.565,111.574,45
15.12.20211.592,961.637,851.581,581.635,16
16.12.20211.663,211.697,251.485,751.503,44
19.12.20211.445,641.527,131.389,351.469,4
20.12.20211.495,751.530,561.350,221.359,58
21.12.20211.332,791.367,611.301,071.320,29
22.12.20211.340,561.346,871.279,231.321,54
23.12.20211.333,281.370,141.324,121.369,01
26.12.20211.374,861.392,141.339,981.352,75
27.12.20211.362,011.365,891.313,421.327,8
28.12.20211.325,211.371,821.315,561.364,9
29.12.20211.379,141.381,261.333,851.335,02
30.12.20211.340,41.357,211.323,131.333,3