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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.382,7187
KAPANIŞ 2.386,73

En Düşük

DÜŞÜK 1.346,41

En Yüksek

YÜKSEK 4.726,96
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.349,691.389,681.346,411.389,68
03.01.20221.398,31.429,821.397,911.428,55
04.01.20221.428,821.463,531.426,891.462,31
05.01.20221.449,671.473,591.444,761.460,93
06.01.20221.473,231.479,611.443,341.473,84
09.01.20221.489,191.503,851.483,021.489,09
10.01.20221.502,621.504,131.467,741.483,41
11.01.20221.498,721.507,811.489,921.499,19
12.01.20221.494,831.512,221.491,271.500,07
13.01.20221.499,621.504,031.483,781.496,16
16.01.20221.506,121.522,921.505,571.517,46
17.01.20221.517,541.521,651.449,71.449,7
18.01.20221.446,21.482,671.430,81.480,95
19.01.20221.490,521.501,991.451,391.472,29
20.01.20221.472,211.477,991.455,641.473,9
23.01.20221.472,81.489,11.420,911.420,91
24.01.20221.437,61.447,411.402,041.445,55
25.01.20221.452,831.468,621.448,541.456,05
26.01.20221.433,941.503,261.430,131.503,26
27.01.20221.507,841.517,671.487,791.491,57
30.01.20221.504,641.509,121.495,611.507,49
31.01.20221.515,641.524,291.502,971.505,36
01.02.20221.511,411.513,11.483,051.485,26
02.02.20221.485,441.496,511.460,841.467,31
03.02.20221.472,811.477,251.454,091.460,25
06.02.20221.460,861.4941.440,831.494
07.02.20221.494,581.499,341.474,71.492,24
08.02.20221.501,761.515,521.498,231.512,86
09.02.20221.515,841.522,971.508,911.519,28
10.02.20221.514,181.530,431.487,791.530,43
13.02.20221.511,741.518,421.473,231.496,13
14.02.20221.501,891.541,781.501,891.531,33
15.02.20221.5401.542,481.522,271.528,43
16.02.20221.531,361.536,131.498,741.500,3
17.02.20221.5091.527,541.500,751.527,54
20.02.20221.536,491.542,811.510,91.527,5
21.02.20221.489,971.529,711.479,331.520,34
22.02.20221.530,741.533,881.507,791.507,79
23.02.20221.386,471.429,271.370,661.393,68
24.02.20221.404,881.465,771.386,791.449,9
27.02.20221.419,241.444,221.413,171.432,45
28.02.20221.448,571.460,771.417,871.428,28
01.03.20221.430,661.452,641.426,141.452,64
02.03.20221.466,741.484,21.463,041.474,77
03.03.20221.466,741.467,461.446,671.447,12
06.03.20221.436,481.465,031.425,761.456,07
07.03.20221.442,031.469,31.442,031.454,17
08.03.20221.467,261.488,171.467,261.483,56
09.03.20221.495,261.502,851.470,731.478,19
10.03.20221.481,371.511,261.476,871.500,16
13.03.20221.509,81.5251.509,81.517,81
14.03.20221.518,631.528,51.509,011.513,69
15.03.20221.521,681.528,31.511,21.522,02
16.03.20221.531,871.544,741.528,041.541,53
17.03.20221.543,411.560,331.541,351.560,33
20.03.20221.563,91.571,991.556,751.571,05
21.03.20221.572,391.593,081.570,031.593,08
22.03.20221.595,311.599,641.583,811.593,09
23.03.20221.596,021.600,91.584,331.589,91
24.03.20221.589,211.607,831.588,771.595,91
27.03.20221.602,211.618,581.602,211.603,41
28.03.20221.611,61.645,141.608,341.637,08
29.03.20221.639,031.658,971.635,471.658,97
30.03.20221.662,851.671,271.652,711.665,68
31.03.20221.669,841.674,171.661,361.665,35
03.04.20221.671,261.675,611.664,81.674,82
04.04.20221.677,221.703,371.675,791.687,59
05.04.20221.692,541.697,841.671,91.680,26
06.04.20221.688,541.706,121.688,351.702,55
07.04.20221.709,891.717,341.706,531.715,92
10.04.20221.718,221.740,161.714,881.733,93
11.04.20221.736,031.756,271.725,81.747,95
12.04.20221.754,31.768,231.729,981.750,97
13.04.20221.765,571.770,231.753,081.763,27
14.04.20221.771,681.779,011.768,211.777,77
17.04.20221.784,21.788,231.773,931.782,44
18.04.20221.790,851.804,541.782,281.802,94
19.04.20221.810,681.821,451.795,11.815,67
20.04.20221.823,481.846,981.821,561.842,08
21.04.20221.838,391.845,391.794,321.801,84
24.04.20221.796,551.812,231.764,491.805,58
25.04.20221.815,611.836,891.759,421.771,1
26.04.20221.775,11.792,161.758,481.792,16
27.04.20221.796,371.812,391.778,651.784,55
28.04.20221.784,941.794,31.757,71.771,24
04.05.20221.789,251.805,261.785,221.791,92
05.05.20221.783,21.783,21.753,41.769,64
08.05.20221.771,891.785,961.759,761.773,07
09.05.20221.782,381.789,431.775,251.778,7
10.05.20221.780,751.782,491.727,331.746,82
11.05.20221.730,51.730,741.695,531.720,35
12.05.20221.734,881.743,881.719,531.734
15.05.20221.735,971.742,461.721,091.729,11
16.05.20221.736,671.749,071.721,171.734,87
17.05.20221.732,471.735,791.719,721.725,44
19.05.20221.723,671.724,891.710,971.711,46
22.05.20221.721,861.727,631.696,71.717,55
23.05.20221.721,871.721,871.698,731.698,73
24.05.20221.703,321.722,331.703,321.715,96
25.05.20221.723,41.755,551.723,41.755,55
26.05.20221.757,531.762,761.746,871.755,16
29.05.20221.770,841.826,11.770,841.821,85
30.05.20221.833,531.836,591.813,321.823,77
31.05.20221.829,721.858,581.829,621.846,93
01.06.20221.856,361.870,691.847,471.869,28
02.06.20221.875,981.889,71.863,31.868,91
05.06.20221.888,351.897,041.883,841.887,76
06.06.20221.892,461.893,721.873,951.889,1
07.06.20221.907,521.913,391.816,371.821,17
08.06.20221.830,021.849,271.798,251.848,83
09.06.20221.842,271.861,31.822,151.834,84
12.06.20221.833,71.843,311.816,641.817,64
13.06.20221.830,431.849,991.823,691.840,45
14.06.20221.842,921.868,251.837,111.863,5
15.06.20221.867,11.869,321.823,131.838,02
16.06.20221.845,281.867,391.837,451.867,39
19.06.20221.885,311.895,921.872,561.893,89
20.06.20221.903,671.916,51.894,451.913,79
21.06.20221.909,481.936,311.906,791.928,53
22.06.20221.930,511.939,821.909,621.916,2
23.06.20221.923,431.931,241.902,481.920,32
26.06.20221.879,951.915,661.872,111.905,56
27.06.20221.917,021.923,11.872,51.884,01
28.06.20221.886,121.889,851.829,91.829,9
29.06.20221.828,331.838,391.797,191.819,99
30.06.20221.825,331.871,481.821,091.867,3
03.07.20221.875,411.894,161.848,131.849,63
04.07.20221.854,471.860,311.819,711.828,53
05.07.20221.842,821.875,21.840,891.873,96
06.07.20221.878,631.903,91.878,631.903,9
07.07.20221.905,121.919,961.904,811.918,13
12.07.20221.919,351.944,531.919,351.938,1
13.07.20221.938,581.949,841.906,231.911,8
17.07.20221.935,031.951,951.932,451.951,95
18.07.20221.953,661.994,281.953,421.994,28
19.07.20222.002,092.006,641.987,972.002,77
20.07.20222.006,412.006,621.978,541.986,15
21.07.20221.995,882.004,171.961,041.975,33
24.07.20221.981,361.996,641.981,331.986,4
25.07.20221.988,692.002,151.980,31.989,64
26.07.20222.000,152.019,381.994,442.010,23
27.07.20222.026,12.027,562.001,492.010,16
28.07.20222.016,582.037,552.005,932.034,78
31.07.20222.044,282.081,672.044,282.080,28
01.08.20222.086,782.096,922.065,082.071,17
02.08.20222.083,772.112,632.083,772.112,44
03.08.20222.130,542.140,12.126,152.128,54
04.08.20222.135,352.166,832.126,762.163,02
07.08.20222.178,022.210,462.178,022.209,5
08.08.20222.208,682.225,952.194,062.212,09
09.08.20222.217,82.251,832.210,882.251,83
10.08.20222.264,362.306,62.258,862.301,48
11.08.20222.305,482.317,582.286,052.301,32
14.08.20222.306,592.314,962.293,92.308,91
15.08.20222.316,242.356,642.245,972.356,64
16.08.20222.369,482.397,342.340,872.391,96
17.08.20222.380,862.385,972.3112.378,49
18.08.20222.382,892.398,862.3642.381,11
21.08.20222.383,892.444,262.370,232.428,16
22.08.20222.438,52.464,312.434,832.453,03
23.08.20222.460,682.487,252.436,282.451,3
24.08.20222.470,322.500,112.460,742.487,64
25.08.20222.503,782.506,582.442,92.486,29
28.08.20222.478,432.498,742.457,182.498,74
30.08.20222.509,992.528,412.502,162.508,95
31.08.20222.514,462.529,672.496,672.503,5
01.09.20222.523,012.557,392.517,662.529,57
04.09.20222.553,492.614,352.548,172.605,74
05.09.20222.629,382.632,462.531,022.587,46
06.09.20222.597,612.643,122.573,612.618,25
07.09.20222.643,832.679,142.621,952.637,27
08.09.20222.649,122.669,982.636,652.648,54
11.09.20222.668,172.708,692.654,482.704
12.09.20222.735,452.748,282.576,922.576,92
13.09.20222.570,972.661,432.526,932.661,43
14.09.20222.672,32.703,992.630,62.634,05
15.09.20222.644,382.678,072.637,42.677,57
18.09.20222.687,292.709,912.582,462.582,46
19.09.20222.600,242.652,232.560,222.637,28
20.09.20222.641,482.656,62.595,162.626,13
21.09.20222.634,322.680,872.625,012.663,87
22.09.20222.678,082.733,682.678,082.689,75
25.09.20222.707,192.732,892.675,52.682,29
26.09.20222.699,192.727,412.690,892.700,25
27.09.20222.699,012.725,262.651,412.651,41
28.09.20222.667,972.678,472.532,212.616,01
29.09.20222.621,722.670,012.605,212.670,01
02.10.20222.689,612.821,662.689,612.821,66
03.10.20222.849,362.891,962.820,112.891,96
04.10.20222.914,072.948,172.881,612.933,68
05.10.20222.952,912.971,012.934,982.965,79
06.10.20222.975,152.979,792.946,362.965,96
09.10.20222.988,163.019,442.977,163.007,88
10.10.20223.017,43.031,442.995,313.010,24
11.10.20223.019,143.023,542.971,62.983,03
12.10.20223.007,343.051,883.003,23.034,07
13.10.20223.087,83.104,153.082,893.101,09
16.10.20223.125,753.293,83.125,753.291
17.10.20223.323,723.341,193.238,353.272,45
18.10.20223.281,533.334,473.281,533.305,94
19.10.20223.322,153.365,773.319,53.342,21
20.10.20223.353,753.3843.329,923.368,43
23.10.20223.377,963.417,783.346,813.398,95
24.10.20223.403,463.413,293.331,293.384,91
25.10.20223.408,63.408,63.383,083.384,31
26.10.20223.398,583.413,293.345,143.389,39
27.10.20223.384,193.384,193.336,63.337,83
30.10.20223.359,153.423,533.342,993.423,53
31.10.20223.451,33.517,683.441,663.517,68
01.11.20223.530,33.583,363.505,413.556,2
02.11.20223.580,293.609,783.546,193.603,69
03.11.20223.615,963.666,223.608,553.660,59
06.11.20223.683,13.716,773.667,93.715,11
07.11.20223.723,173.808,493.677,013.786,02
08.11.20223.798,063.855,523.776,283.831,08
09.11.20223.848,533.918,493.839,953.894,46
10.11.20223.939,453.967,43.901,913.918,28
13.11.20223.897,744.006,413.897,743.997,2
14.11.20224.068,534.106,953.954,24.018,71
15.11.20224.054,94.059,043.928,163.938,4
16.11.20223.956,783.956,783.770,513.865,27
17.11.20223.849,763.898,013.820,493.873,15
20.11.20223.871,243.933,363.856,183.931,27
21.11.20223.957,844.089,423.957,844.089,42
22.11.20224.133,114.155,014.077,014.112,17
23.11.20224.147,954.195,944.100,374.145,1
24.11.20224.151,494.156,074.104,254.141,28
27.11.20224.174,434.214,974.121,874.170,82
28.11.20224.199,294.228,074.109,654.226,86
29.11.20224.222,494.264,94.213,194.236
30.11.20224.302,654.349,344.286,984.313,7
01.12.20224.327,194.327,194.247,974.284,53
04.12.20224.3164.378,914.234,934.346
05.12.20224.341,684.382,554.294,524.359,79
06.12.20224.371,734.382,574.176,034.242,56
07.12.20224.236,054.277,784.147,464.264,6
08.12.20224.291,264.409,594.291,264.406,11
11.12.20224.462,144.580,174.462,144.555,49
12.12.20224.589,544.620,844.561,314.589,07
13.12.20224.606,484.635,954.396,034.411,82
14.12.20224.492,524.548,244.390,514.498,12
15.12.20224.526,884.537,874.453,674.501,69
18.12.20224.542,114.587,454.511,024.573,88
19.12.20224.597,724.656,874.585,094.631,81
20.12.20224.648,694.664,554.616,284.620,94
21.12.20224.650,024.680,274.595,534.624,33
22.12.20224.634,244.647,224.579,714.645,63
25.12.20224.687,324.711,234.663,524.677,22
26.12.20224.695,254.702,614.637,084.645,27
27.12.20224.658,474.671,224.494,034.556,75
28.12.20224.563,244.676,134.547,434.676,13
29.12.20224.701,984.726,964.661,634.684,55