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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.277,7069
KAPANIŞ 10.265,5229

En Düşük

DÜŞÜK 8.696,31

En Yüksek

YÜKSEK 11.514,05
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20259.609,599.693,859.588,329.693,85
02.01.20259.712,959.860,549.712,399.833,53
05.01.20259.870,19.920,489.825,79.847,81
06.01.20259.844,989.854,329.775,899.778,27
07.01.20259.771,829.864,749.718,929.731,32
08.01.20259.772,559.814,339.700,029.752,24
09.01.20259.775,269.808,119.677,879.707,89
12.01.20259.700,899.700,899.523,549.571,27
13.01.20259.615,39.652,539.524,039.548,99
14.01.20259.564,049.611,099.498,49.568,43
15.01.20259.655,659.671,789.553,469.643,9
16.01.20259.661,959.756,869.620,279.751,24
19.01.20259.804,759.821,629.736,159.806,82
20.01.20259.780,89.836,649.739,389.770,69
21.01.20259.782,049.904,519.752,799.880,98
22.01.20259.911,249.933,929.869,249.916,36
23.01.20259.923,39.948,139.874,839.920,56
26.01.20259.867,669.877,189.771,579.793,5
27.01.20259.813,39.942,239.7979.937,62
28.01.20259.946,5510.074,339.934,699.998,04
29.01.202510.015,6510.070,169.976,749.994,78
30.01.202510.008,5610.036,989.971,9810.025,43
02.02.20259.968,49.968,49.806,219.844,42
03.02.20259.885,689.897,329.773,049.784,61
04.02.20259.804,859.829,059.636,799.733,01
05.02.20259.789,989.931,969.789,989.902,32
06.02.20259.904,2510.063,39.874,6610.053,49
09.02.202510.065,5510.084,839.962,929.987,3
10.02.20259.988,9810.069,139.908,1110.068,34
11.02.202510.079,1710.079,179.961,749.985,26
12.02.202510.064,3710.133,4110.037,3410.117,36
13.02.202510.116,6310.152,6510.007,7710.024,99
16.02.202510.043,7810.050,949.981,399.988,26
17.02.20259.990,5310.124,259.972,0610.092,46
18.02.202510.100,1710.124,269.931,449.947,79
19.02.20259.918,059.972,379.862,69.935,71
20.02.20259.951,369.979,349.588,159.699,56
23.02.20259.783,69.838,019.693,989.724,35
24.02.20259.736,169.745,29.541,329.544,24
25.02.20259.556,899.659,319.524,139.609,81
26.02.20259.603,479.788,779.561,859.763,66
27.02.20259.710,829.710,829.572,999.593,13
02.03.20259.669,659.812,69.657,319.750,28
03.03.20259.763,819.816,289.737,779.762,66
04.03.20259.838,3610.034,649.838,3610.028,81
05.03.202510.100,1110.247,2710.023,3410.247,27
06.03.202510.246,4610.342,6810.205,2710.272,4
09.03.202510.181,9810.236,5710.061,7310.100,94
10.03.202510.104,9210.145,9110.043,9810.072,31
11.03.202510.114,9510.16910.068,510.142,16
12.03.202510.196,6610.352,6610.196,6610.343,88
13.03.202510.406,0710.464,0410.365,7210.433,11
16.03.202510.469,210.484,510.403,3610.417,73
17.03.202510.398,1210.428,2910.319,0510.362,14
18.03.20259.678,899.980,49.411,19.471,45
19.03.20259.455,849.793,089.440,449.569,93
20.03.20259.535,649.535,648.770,388.830,08
23.03.20258.930,319.162,548.696,319.057,84
24.03.20259.212,419.560,959.175,579.509,37
25.03.20259.457,629.618,049.411,429.509,46
26.03.20259.642,769.705,079.485,419.500,09
27.03.20259.521,89.600,879.368,359.598,68
01.04.20259.556,839.5659.463,489.463,48
02.04.20259.471,179.575,759.436,159.436,15
03.04.20259.461,429.493,619.322,719.349,66
06.04.20259.156,889.596,289.060,789.500,4
07.04.20259.624,039.697,959.546,79.643,78
08.04.20259.592,089.666,329.524,549.536,29
09.04.20259.797,659.810,269.581,429.581,42
10.04.20259.604,319.682,079.570,229.661,71
13.04.20259.730,159.7439.670,049.679,05
14.04.20259.704,999.765,129.688,239.717,33
15.04.20259.701,349.720,589.560,389.568,61
16.04.20259.584,829.748,439.584,829.727,76
17.04.20259.758,239.761,869.647,339.673,59
20.04.20259.699,399.748,229.600,069.633,71
21.04.20259.681,559.720,639.610,739.630,37
23.04.20259.646,389.762,289.616,889.752,98
24.04.20259.778,79.811,539.698,779.710,86
27.04.20259.732,789.743,469.643,89.643,8
28.04.20259.589,19.614,419.523,479.527,21
29.04.20259.556,199.569,039.307,839.329,68
01.05.20259.371,629.531,359.371,259.510,14
04.05.20259.573,429.590,979.474,039.526,91
05.05.20259.526,689.607,649.521,729.538,18
06.05.20259.536,689.583,169.421,589.476,5
07.05.20259.553,589.644,589.481,299.620,88
08.05.20259.606,139.801,889.591,339.793,85
11.05.202510.011,5910.18410.006,2610.161,49
12.05.202510.101,610.121,2110.035,5410.063,64
13.05.202510.065,6510.103,099.999,2710.035,61
14.05.202510.052,2810.101,639.932,589.950,44
15.05.20259.959,2810.027,799.90010.010,15
19.05.202510.005,910.019,649.836,469.843,89
20.05.20259.833,049.866,569.734,719.734,71
21.05.20259.802,019.887,929.730,189.857,43
22.05.20259.870,879.907,999.758,29.764,8
25.05.20259.841,279.846,749.732,279.757,9
26.05.20259.775,549.821,539.644,699.644,69
27.05.20259.635,539.667,289.539,619.579,74
28.05.20259.631,049.663,399.560,739.568,69
29.05.20259.576,859.592,339.444,969.480,44
01.06.20259.479,239.521,879.415,749.453,01
02.06.20259.517,429.654,229.517,429.654,22
03.06.20259.656,919.893,779.619,049.893,77
04.06.20259.880,969.946,239.841,129.928,5
09.06.20259.995,3610.069,799.975,5610.056,88
10.06.202510.051,6210.114,7510.019,1810.068,2
11.06.20259.981,8810.001,489.835,549.878,07
12.06.20259.468,979.560,569.312,889.560,56
15.06.20259.539,049.662,259.4349.601,53
16.06.20259.606,429.662,839.576,869.608,95
17.06.20259.574,979.578,019.370,149.414,4
18.06.20259.455,269.485,539.275,699.275,69
19.06.20259.376,089.416,169.285,499.328,87
22.06.20259.215,219.218,89.130,919.215,4
23.06.20259.577,439.725,019.506,599.693,58
24.06.20259.715,419.718,019.602,079.627,07
25.06.20259.640,119.653,299.486,489.486,48
26.06.20259.493,289.563,689.398,139.539,97
29.06.20259.574,299.983,019.574,299.982,1
30.06.20259.995,910.160,749.952,1610.116,33
01.07.202510.136,2810.282,1810.129,8110.213,85
02.07.202510.317,1810.349,5610.204,6410.242,35
03.07.202510.251,8210.315,1910.203,9810.263,33
06.07.202510.137,8610.150,8310.062,2210.089
07.07.202510.138,9610.164,689.881,539.897,23
08.07.20259.909,4510.046,239.894,210.032,33
09.07.202510.121,6910.207,4910.121,6910.140,25
10.07.202510.227,9110.253,310.080,4610.153,3
13.07.202510.166,9110.210,6910.131,8410.149,25
15.07.202510.154,2610.199,49.907,3210.033,53
16.07.202510.119,8810.260,4810.079,7310.235,23
17.07.202510.241,3810.273,8810.192,6910.238,8
20.07.202510.281,2110.429,1610.281,2110.410,65
21.07.202510.422,5610.503,2210.400,4210.464,04
22.07.202510.495,8110.518,5810.392,8710.392,87
23.07.202510.423,0510.523,510.380,8610.467,12
24.07.202510.492,3210.500,2410.416,3610.453,47
27.07.202510.488,9910.509,1410.424,2710.469,89
28.07.202510.496,3110.514,3410.408,0810.408,08
29.07.202510.417,1210.505,0210.411,9610.479,72
30.07.202510.510,8410.589,9410.488,9110.585,68
31.07.202510.590,5910.607,4410.532,9910.573,35
03.08.202510.616,8610.716,2410.610,5410.691,51
04.08.202510.735,2310.774,710.715,7610.715,76
05.08.202510.749,0610.868,3910.727,0310.843,54
06.08.202510.877,210.963,9610.868,5210.901,21
07.08.202510.920,810.988,7410.893,0110.969,4
10.08.202511.018,211.095,1510.987,3311.050,6
11.08.202511.058,1511.097,9510.97511.060,6
12.08.202511.052,7411.059,2210.962,7111.015,6
13.08.202511.016,2911.101,510.978,3710.985,99
14.08.202510.971,3111.096,3310.955,6311.079,07
17.08.202511.086,6911.138,0611.070,3611.122,7
18.08.202511.146,9211.166,9711.082,0911.129,3
19.08.202511.129,3411.245,7911.080,2211.227,36
20.08.202511.268,4511.377,1911.264,6111.365,79
21.08.202511.388,6511.397,611.279,2811.330,17
24.08.202511.388,2711.465,4611.388,2711.439,29
25.08.202511.452,7211.514,0511.387,211.458,67
26.08.202511.492,2811.507,0411.319,4511.319,45
27.08.202511.341,7911.39311.268,8511.285,39
28.08.202511.296,4111.306,511.163,0211.209,92
31.08.202511.224,5211.241,4211.169,1811.218,74
01.09.202511.237,0511.249,8210.680,4410.921,34
02.09.202510.923,9610.987,7910.765,4810.935,38
03.09.202510.959,1811.055,9510.955,4610.987,52
04.09.202511.025,4311.047,3810.888,3610.895,6
07.09.202510.724,1410.738,7410.547,8410.558,57
08.09.202510.590,8710.709,8710.508,8110.571,97
09.09.202510.621,6110.647,8110.528,3610.647,67
10.09.202510.652,7610.748,5710.470,4510.492,02
11.09.202510.491,9610.522,0410.373,9310.464,8
14.09.202510.460,211.030,9310.377,5911.014,98
15.09.202511.030,5111.106,2510.956,111.088,13
16.09.202511.083,4311.112,1911.021,0911.039,94
17.09.202511.086,1111.151,6910.958,7210.971,01
18.09.202510.993,9511.100,7510.902,5311.094,45
21.09.202511.289,5811.303,111.193,8511.243,97
22.09.202511.161,1811.223,4811.081,2511.126,94
23.09.202511.139,211.155,9910.944,3911.109,61
24.09.202511.155,2611.184,911.040,5411.068,45
25.09.202511.089,8711.104,6610.885,8610.896,92
28.09.202510.881,710.972,210.837,1610.868,68
29.09.202510.906,3310.921,9810.810,4910.875
30.09.202510.886,3111.106,5210.799,2811.026,76
01.10.202511.035,3811.075,4910.985,5911.028,4
02.10.202511.058,6211.078,3110.846,8110.888,6
05.10.202510.924,810.994,210.790,9410.817,99
06.10.202510.841,7611.014,2510.825,2610.990,65
07.10.202510.952,1411.036,9910.868,3510.888,22
08.10.202511.001,4211.019,0810.856,7610.895,08
09.10.202510.928,6611.000,2810.877,6910.957,7
12.10.202510.822,2810.915,7410.796,2510.805,86
13.10.202510.828,5410.845,9210.574,3810.592,63
14.10.202510.622,6610.810,2310.605,8510.760,74
15.10.202510.753,7210.808,6810.624,9910.651,46
16.10.202510.636,2210.636,2210.356,2910.553,13
19.10.202510.587,4110.758,1310.457,7110.747,33
20.10.202510.760,810.764,3510.629,6210.657,28
21.10.202510.678,6510.802,5210.653,7110.726,12
22.10.202510.765,4410.798,2110.711,7310.734,53
23.10.202510.793,1611.200,0110.780,4811.063,64
26.10.202511.068,3511.109,3710.956,2910.997,81
27.10.202511.004,7411.066,3210.981,8111.000,98
29.10.202511.020,8811.071,6510.865,4810.874,27
30.10.202510.879,6511.004,110.850,810.997,19
02.11.202511.044,9711.106,9111.017,7311.035,68
03.11.202511.035,6611.035,6610.904,5510.944,93
04.11.202510.969,1611.028,2210.903,9910.982,92
05.11.202511.046,8611.145,7111.005,5811.115,96
06.11.202511.133,9411.149,4510.958,2110.991,15
09.11.202511.012,1111.092,0110.832,2410.834,85
10.11.202510.859,7310.894,6210.441,1210.625,31
11.11.202510.690,6710.709,8910.566,2310.608,94
12.11.202510.622,4810.666,1610.538,5510.588,95
13.11.202510.565,4810.565,4810.380,4110.506,82
16.11.202510.556,2510.634,6310.513,3510.578,01
17.11.202510.548,7610.651,8210.534,3310.575,44
18.11.202510.621,6510.740,810.612,3510.695,9
19.11.202510.730,0410.784,6610.650,1310.719,55
20.11.202510.676,3110.676,3110.571,0710.650,25
23.11.202510.624,1110.642,7310.54610.592,54
24.11.202510.626,2110.652,4810.497,7710.521,87
25.11.202510.518,3110.559,8410.472,9510.472,95
26.11.202510.513,0810.538,9810.460,9110.466,96
27.11.202510.470,6710.489,9410.393,7310.396,7
30.11.202510.392,1210.555,8310.388,1710.555,45
01.12.202510.557,610.658,210.531,1810.617,05
02.12.202510.645,4810.703,3110.494,0110.509,27
03.12.202510.527,5210.574,2910.438,5310.456,53
04.12.202510.45810.490,4710.416,7410.469,95
07.12.202510.519,9810.679,0310.519,9810.630,47
08.12.202510.648,1810.675,2210.631,8610.673,99
09.12.202510.720,5710.765,5810.664,1310.666,43
10.12.202510.699,0810.806,2110.670,2510.752,78
11.12.202510.782,9110.851,4610.777,3410.851,04
14.12.202510.889,6510.982,0610.852,110.978,14
15.12.202510.984,0810.984,0810.857,1710.894,4
16.12.202510.883,8310.904,710.787,9910.814,58
17.12.202510.832,7410.899,9710.802,2910.820,72
18.12.202510.827,1410.839,0710.77210.839,07
21.12.202510.856,9710.856,9710.677,8310.684,01
22.12.202510.68610.692,8910.625,9310.629,32
23.12.202510.672,4510.769,510.672,4510.708,5
24.12.202510.737,9510.772,6210.694,7210.694,72
25.12.202510.692,6910.694,2610.604,0610.658,48
28.12.202510.676,7410.683,110.469,710.469,7
29.12.202510.492,7610.537,9610.423,0210.537,96
30.12.202510.571,9410.615,3410.523,0510.559,62