XULAS
BIST ULASTIRMA
18:10:11
37940.73 ₺
-55.05 (%-0.14)
Önceki Kapanış: 37940.73·
Volatilite: 1.55
Düşük₺37810.13
Yüksek₺38399.57
Piyasa Verileri
Önceki haftaya göre (WoW)
+0.07%
Önceki aya göre (MoM)
-0.78%
Yılbaşından bugüne (YTD)
+9.97%
Önceki yıla göre (YoY)
-9.05%
XULAS: BIST ULASTIRMA Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.126,0657
KAPANIŞ 1.129,232
En Düşük
DÜŞÜK 864,33
En Yüksek
YÜKSEK 1.614,82
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 994,22 | 1.000,83 | 985,36 | 986,97 |
| 23.08.2017 | 988,15 | 1.005,89 | 987,07 | 990,31 |
| 24.08.2017 | 998,71 | 1.010,88 | 997,26 | 1.005,84 |
| 27.08.2017 | 1.010,06 | 1.027,16 | 1.010,06 | 1.024,9 |
| 28.08.2017 | 1.024,82 | 1.024,82 | 1.008,67 | 1.015,95 |
| 30.08.2017 | 1.016,57 | 1.018,26 | 1.013,11 | 1.013,11 |
| 04.09.2017 | 1.018,9 | 1.025,84 | 1.006,82 | 1.006,82 |
| 05.09.2017 | 1.008,42 | 1.020,74 | 1.006,32 | 1.019,42 |
| 06.09.2017 | 1.019,22 | 1.039,77 | 1.018,42 | 1.038,86 |
| 07.09.2017 | 1.041,83 | 1.044,09 | 1.024,98 | 1.028,53 |
| 10.09.2017 | 1.036,02 | 1.066,24 | 1.033,73 | 1.065,62 |
| 11.09.2017 | 1.068,05 | 1.090,51 | 1.055,15 | 1.084,81 |
| 12.09.2017 | 1.080,87 | 1.080,87 | 1.041,93 | 1.041,93 |
| 13.09.2017 | 1.043,25 | 1.050,17 | 1.025,04 | 1.025,04 |
| 14.09.2017 | 1.025,89 | 1.037,14 | 1.017,31 | 1.018,41 |
| 17.09.2017 | 1.022,9 | 1.024,89 | 964,96 | 964,96 |
| 18.09.2017 | 964,83 | 989,31 | 945,49 | 957,54 |
| 19.09.2017 | 966,52 | 975,33 | 950,58 | 969,37 |
| 20.09.2017 | 962,5 | 978,87 | 957,31 | 958,96 |
| 21.09.2017 | 964,48 | 971,89 | 957,45 | 971,85 |
| 24.09.2017 | 963,86 | 964,7 | 911,34 | 911,34 |
| 25.09.2017 | 926,21 | 940,63 | 914 | 936,1 |
| 26.09.2017 | 935,39 | 939,23 | 895,43 | 898,04 |
| 27.09.2017 | 901,4 | 931,59 | 900,28 | 928,67 |
| 28.09.2017 | 933,84 | 935,37 | 914,38 | 915,9 |
| 01.10.2017 | 917,49 | 946,2 | 917,49 | 945,25 |
| 02.10.2017 | 946,39 | 951,59 | 930,2 | 936,38 |
| 03.10.2017 | 943,74 | 966,4 | 943,72 | 957,79 |
| 04.10.2017 | 959,28 | 966,38 | 947,66 | 951,53 |
| 05.10.2017 | 950,58 | 966,62 | 943,17 | 965,36 |
| 08.10.2017 | 864,33 | 905,21 | 864,33 | 884,16 |
| 09.10.2017 | 908,36 | 910,76 | 898,91 | 909 |
| 10.10.2017 | 907,13 | 945,21 | 901,48 | 930 |
| 11.10.2017 | 952,1 | 958,12 | 942,54 | 957,64 |
| 12.10.2017 | 957,91 | 968,65 | 952,85 | 959,89 |
| 15.10.2017 | 967,3 | 983,39 | 964,98 | 982,84 |
| 16.10.2017 | 984,68 | 1.004,65 | 984,68 | 998,78 |
| 17.10.2017 | 1.005,97 | 1.011,9 | 998,86 | 1.008,8 |
| 18.10.2017 | 1.012,15 | 1.040,94 | 1.010,81 | 1.040,48 |
| 19.10.2017 | 1.044,81 | 1.060,11 | 1.031,88 | 1.035,33 |
| 22.10.2017 | 1.034,65 | 1.053,12 | 1.024,11 | 1.033,95 |
| 23.10.2017 | 1.043,85 | 1.050,53 | 1.032,49 | 1.033,59 |
| 24.10.2017 | 1.035,75 | 1.056,26 | 1.035,75 | 1.053,13 |
| 25.10.2017 | 1.056,76 | 1.067,27 | 1.037,81 | 1.037,81 |
| 26.10.2017 | 1.039,39 | 1.060,49 | 1.039,39 | 1.059,48 |
| 29.10.2017 | 1.075,99 | 1.082,7 | 1.065,97 | 1.071 |
| 30.10.2017 | 1.077,24 | 1.096,17 | 1.075,51 | 1.088,35 |
| 31.10.2017 | 1.094,23 | 1.116,48 | 1.091,58 | 1.102,66 |
| 01.11.2017 | 1.114,81 | 1.116,7 | 1.093,3 | 1.098,79 |
| 02.11.2017 | 1.099,31 | 1.114,27 | 1.084,45 | 1.092,93 |
| 05.11.2017 | 1.102,62 | 1.201,85 | 1.098,29 | 1.151,37 |
| 06.11.2017 | 1.151,85 | 1.160,63 | 1.106,17 | 1.106,17 |
| 07.11.2017 | 1.117,69 | 1.122,85 | 1.070,32 | 1.102,55 |
| 08.11.2017 | 1.127,81 | 1.129,25 | 1.088,18 | 1.097,59 |
| 09.11.2017 | 1.098,77 | 1.100,12 | 1.041,06 | 1.044,88 |
| 12.11.2017 | 1.049,92 | 1.051,26 | 1.004,75 | 1.020,72 |
| 13.11.2017 | 1.020,58 | 1.088,81 | 1.018,54 | 1.082,65 |
| 14.11.2017 | 1.084,05 | 1.106,32 | 1.029,35 | 1.045,11 |
| 15.11.2017 | 1.048,81 | 1.065,42 | 1.033,24 | 1.046,94 |
| 16.11.2017 | 1.056,23 | 1.084,41 | 1.038,66 | 1.082,93 |
| 19.11.2017 | 1.083,58 | 1.084,88 | 1.047,64 | 1.064,2 |
| 20.11.2017 | 1.057,01 | 1.114,69 | 1.055,87 | 1.114,63 |
| 21.11.2017 | 1.113,74 | 1.146,61 | 1.101,7 | 1.144,15 |
| 22.11.2017 | 1.149,6 | 1.160,38 | 1.135,78 | 1.154,82 |
| 23.11.2017 | 1.148,32 | 1.176,32 | 1.146,48 | 1.166,28 |
| 26.11.2017 | 1.170,98 | 1.223,48 | 1.166,32 | 1.208,69 |
| 27.11.2017 | 1.209,54 | 1.244,18 | 1.147,55 | 1.147,55 |
| 28.11.2017 | 1.150,25 | 1.215,93 | 1.149,44 | 1.209,61 |
| 29.11.2017 | 1.231,8 | 1.249,92 | 1.223,71 | 1.243,92 |
| 30.11.2017 | 1.249,98 | 1.270,53 | 1.238,16 | 1.266,59 |
| 03.12.2017 | 1.270,32 | 1.294,94 | 1.269,15 | 1.294,72 |
| 04.12.2017 | 1.303,02 | 1.307,54 | 1.257,14 | 1.305,65 |
| 05.12.2017 | 1.310,58 | 1.312,91 | 1.289,16 | 1.302,75 |
| 06.12.2017 | 1.305,22 | 1.363,59 | 1.301,96 | 1.359,91 |
| 07.12.2017 | 1.367,5 | 1.389,4 | 1.362,06 | 1.385,74 |
| 10.12.2017 | 1.394,87 | 1.399,54 | 1.367,36 | 1.370,26 |
| 11.12.2017 | 1.371,18 | 1.421,68 | 1.354,79 | 1.411,44 |
| 12.12.2017 | 1.413,49 | 1.418,85 | 1.391,71 | 1.391,88 |
| 13.12.2017 | 1.404,31 | 1.476,98 | 1.404,27 | 1.468,17 |
| 14.12.2017 | 1.474,04 | 1.482,3 | 1.452,69 | 1.462,32 |
| 17.12.2017 | 1.473,68 | 1.505,8 | 1.473,68 | 1.495,71 |
| 18.12.2017 | 1.501,38 | 1.517,74 | 1.496,12 | 1.517,74 |
| 19.12.2017 | 1.516,88 | 1.539,96 | 1.511,55 | 1.539,96 |
| 20.12.2017 | 1.546,58 | 1.584,83 | 1.519,96 | 1.565,16 |
| 21.12.2017 | 1.587,79 | 1.593,42 | 1.534,56 | 1.536,98 |
| 24.12.2017 | 1.546,62 | 1.553,37 | 1.496,33 | 1.522,43 |
| 25.12.2017 | 1.531,26 | 1.535,18 | 1.512,37 | 1.533,22 |
| 26.12.2017 | 1.532,53 | 1.564,53 | 1.503,47 | 1.559,71 |
| 27.12.2017 | 1.565,28 | 1.598,23 | 1.564,57 | 1.591,59 |
| 28.12.2017 | 1.595,14 | 1.614,82 | 1.578,21 | 1.600,02 |