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 ULASTIRMA logosu
XULAS
BIST ULASTIRMA
15:50:20
39539.31 ₺
-123.27 (%-0.31)
Önceki Kapanış: 39662.58·
Volatilite: 1.38
Düşük₺39118.45
Yüksek₺39666.61
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.38%
Önceki aya göre (MoM)
+8.41%
Yılbaşından bugüne (YTD)
+14.61%
Önceki yıla göre (YoY)
+19.64%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XULAS: BIST ULASTIRMA Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.653,4551
KAPANIŞ 1.648,696

En Düşük

DÜŞÜK 1.230,75

En Yüksek

YÜKSEK 2.004,82
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.612,131.656,931.599,441.647,84
02.01.20181.645,951.669,941.634,941.663,4
03.01.20181.664,831.692,681.661,631.669,85
04.01.20181.684,971.694,551.664,431.676,58
07.01.20181.695,351.696,31.674,961.675,75
08.01.20181.672,341.683,361.649,651.649,65
09.01.20181.650,881.650,881.578,681.578,68
10.01.20181.591,621.619,11.567,571.619,1
11.01.20181.628,521.644,781.601,211.603,44
14.01.20181.579,71.606,811.520,521.520,52
15.01.20181.520,321.599,341.516,011.599,34
16.01.20181.602,471.621,91.585,871.596,65
17.01.20181.610,371.611,591.583,331.586,25
18.01.20181.586,571.605,711.549,281.551,59
21.01.20181.566,761.593,631.562,671.590,95
22.01.20181.600,711.629,441.599,661.610,82
23.01.20181.616,361.627,571.592,721.602,67
24.01.20181.604,751.615,321.569,931.572,95
25.01.20181.586,011.593,951.560,851.588,38
28.01.20181.612,391.617,261.593,871.616,77
29.01.20181.606,571.631,011.600,981.621,57
30.01.20181.628,431.695,11.625,411.695,1
31.01.20181.705,931.749,141.703,941.725,42
01.02.20181.733,821.744,681.711,421.713,35
04.02.20181.701,691.771,511.693,771.770,29
05.02.20181.730,61.766,941.690,171.749,12
06.02.20181.765,261.778,741.703,021.706,69
07.02.20181.715,381.728,031.658,571.658,57
08.02.20181.641,471.731,511.629,491.726,36
11.02.20181.741,791.779,521.737,681.752,81
12.02.20181.767,761.771,921.722,921.724,58
13.02.20181.742,341.745,031.684,121.686,86
14.02.20181.720,391.760,251.720,391.760,09
15.02.20181.773,061.775,81.754,381.765,64
18.02.20181.762,321.772,841.742,231.755,07
19.02.20181.766,171.766,511.712,071.712,07
20.02.20181.747,621.805,031.739,061.803,34
21.02.20181.805,031.828,121.797,851.808,51
22.02.20181.820,061.859,021.815,91.859,02
25.02.20181.875,11.920,731.854,11.920,73
26.02.20181.921,581.921,581.889,191.895,21
27.02.20181.887,131.934,751.884,361.934,75
28.02.20181.934,771.972,521.913,791.972,29
01.03.20181.967,41.974,511.892,871.901,55
04.03.20181.907,171.934,031.901,621.905,96
05.03.20181.881,911.881,911.766,221.777,21
06.03.20181.778,891.813,871.766,111.788,92
07.03.20181.798,271.803,381.742,851.743,85
08.03.20181.750,821.766,471.727,991.732,66
11.03.20181.748,041.814,11.742,971.813,95
12.03.20181.822,841.868,611.809,61.865,65
13.03.20181.870,71.929,071.868,71.898,28
14.03.20181.907,191.922,161.874,81.882,47
15.03.20181.889,391.901,011.875,551.888,95
18.03.20181.892,31.892,531.842,061.849,72
19.03.20181.862,31.938,221.853,591.937,51
20.03.20181.946,611.953,451.928,871.945,59
21.03.20181.971,161.980,561.947,021.947,9
22.03.20181.915,631.954,421.911,641.931,3
25.03.20181.941,71.986,471.940,041.946,18
26.03.20181.977,81.978,491.914,991.915,63
27.03.20181.9181.935,051.877,621.891,94
28.03.20181.912,11.972,061.906,591.968,33
29.03.20181.982,052.001,771.932,311.932,31
01.04.20181.939,311.947,581.923,881.926,27
02.04.20181.939,541.975,611.925,611.954,57
03.04.20181.964,531.969,941.926,511.949,19
04.04.20181.952,791.972,561.930,771.959,16
05.04.20181.954,521.991,161.950,921.976,74
08.04.20181.988,722.004,821.951,931.971,07
09.04.20181.977,781.980,081.881,151.911,7
10.04.20181.903,171.938,941.745,151.851,17
11.04.20181.857,591.881,751.800,951.848,77
12.04.20181.865,571.867,631.800,991.816,42
15.04.20181.829,051.895,631.829,051.895,28
16.04.20181.909,781.924,051.790,341.801,83
17.04.20181.800,941.878,141.761,881.878,14
18.04.20181.884,91.885,961.844,261.863,56
19.04.20181.862,671.862,671.788,861.801,52
23.04.20181.798,291.803,731.724,621.729,47
24.04.20181.740,671.767,071.669,551.706,45
25.04.20181.714,461.726,361.671,661.685,82
26.04.20181.694,31.731,631.679,621.714,67
29.04.20181.722,311.725,331.637,111.643,49
01.05.20181.647,411.678,691.628,161.675,46
02.05.20181.675,441.676,771.639,31.646,01
03.05.20181.646,571.660,421.615,51.621,24
06.05.20181.621,741.648,221.610,211.624,7
07.05.20181.632,031.636,841.566,971.570,94
08.05.20181.564,261.628,011.516,431.616,02
09.05.20181.652,321.664,571.601,381.613,18
10.05.20181.610,91.623,761.5951.595,29
13.05.20181.597,441.651,611.592,41.641,39
14.05.20181.628,911.645,621.610,671.633,42
15.05.20181.633,881.646,631.613,681.613,68
16.05.20181.619,861.629,121.592,981.594,54
17.05.20181.601,611.617,971.587,21.604,84
20.05.20181.598,871.650,891.595,481.650,44
21.05.20181.660,111.662,731.617,311.635,73
22.05.20181.627,081.637,011.598,111.619,69
23.05.20181.643,941.644,261.522,671.525,43
24.05.20181.551,311.618,121.519,461.615,82
27.05.20181.645,731.707,561.640,921.707,56
28.05.20181.705,661.711,261.681,681.698,57
29.05.20181.699,841.716,441.684,841.687,46
30.05.20181.695,661.703,281.602,851.624,07
31.05.20181.628,811.629,661.591,861.612,31
03.06.20181.612,131.631,061.585,661.595,08
04.06.20181.603,41.615,971.557,571.564,14
05.06.20181.573,51.575,51.482,141.500,29
06.06.20181.494,991.522,031.471,231.490,26
07.06.20181.485,191.485,191.335,911.335,91
10.06.20181.337,081.400,081.269,751.388,59
11.06.20181.385,131.386,491.301,571.315,03
12.06.20181.302,921.343,181.272,781.279,11
13.06.20181.282,81.299,431.264,21.283,82
17.06.20181.289,31.289,31.247,891.249,65
18.06.20181.235,721.293,271.230,751.277,41
19.06.20181.275,321.293,611.255,631.260,94
20.06.20181.259,061.299,271.259,061.289,86
21.06.20181.297,21.299,371.258,391.284,94
24.06.20181.395,761.395,761.238,821.257,98
25.06.20181.259,31.295,781.251,961.293,3
26.06.20181.294,681.371,291.283,421.366,96
27.06.20181.363,891.384,221.342,361.355,99
28.06.20181.368,581.381,271.338,181.347,59
01.07.20181.341,741.391,921.341,71.389,36
02.07.20181.390,451.391,971.366,321.374,15
03.07.20181.376,31.389,991.371,121.385,22
04.07.20181.388,981.435,711.388,981.427,98
05.07.20181.431,11.447,771.413,811.431,54
08.07.20181.455,821.509,691.452,681.485,25
09.07.20181.450,051.482,771.390,881.418,75
10.07.20181.4061.429,011.341,911.345,76
11.07.20181.359,481.413,61.346,311.411,08
12.07.20181.415,031.453,681.398,61.446,94
15.07.20181.462,491.492,831.448,851.485,69
16.07.20181.483,851.567,271.481,061.566,88
17.07.20181.567,531.618,671.528,371.583,82
18.07.20181.598,171.610,261.575,041.584,18
19.07.20181.593,271.599,871.581,241.585,66
22.07.20181.607,811.646,261.596,021.631,73
23.07.20181.638,961.638,961.551,481.573,22
24.07.20181.586,571.781,891.580,591.688,44
25.07.20181.691,441.693,991.587,871.628,22
26.07.20181.628,321.660,611.597,841.652,8
29.07.20181.642,611.679,71.639,511.659,73
30.07.20181.659,621.702,611.654,421.702,61
31.07.20181.708,371.723,11.691,071.692,7
01.08.20181.652,841.682,941.636,861.662,72
02.08.20181.665,921.718,531.665,921.714,43
05.08.20181.714,591.715,751.666,891.674,94
06.08.20181.688,561.722,41.688,561.702,19
07.08.20181.712,831.720,711.703,491.710,69
08.08.20181.667,021.763,281.660,311.709,45
09.08.20181.689,871.747,81.561,931.677,16
12.08.20181.667,811.702,081.590,541.622,02
13.08.20181.681,71.702,171.668,51.679,02
14.08.20181.723,911.723,911.543,541.552,89
15.08.20181.579,171.589,861.503,631.514,9
16.08.20181.501,631.502,521.374,231.499,28
19.08.20181.506,721.571,551.501,441.560,19
26.08.20181.586,211.621,471.583,621.609,57
27.08.20181.614,751.647,211.609,061.644,18
28.08.20181.629,971.642,071.611,931.621,18
30.08.20181.620,161.624,781.591,991.594,54
02.09.20181.592,11.677,351.590,151.674,6
03.09.20181.676,811.681,911.635,291.662,61
04.09.20181.662,791.697,051.651,011.687,35
05.09.20181.689,81.706,041.676,631.676,63
06.09.20181.683,251.698,771.667,541.682,7
09.09.20181.684,681.704,441.665,161.665,16
10.09.20181.669,551.755,711.669,551.753,72
11.09.20181.760,131.825,541.741,151.757,04
12.09.20181.761,321.781,631.685,921.775,15
13.09.20181.789,871.794,271.735,621.735,62
16.09.20181.727,291.751,441.715,451.733,3
17.09.20181.740,511.786,321.739,511.781,26
18.09.20181.792,921.811,321.786,261.800,88
19.09.20181.805,21.811,591.768,461.773,09
20.09.20181.775,931.810,431.775,931.810,43
23.09.20181.816,221.879,911.795,511.870,53
24.09.20181.878,31.885,671.836,041.839,32
25.09.20181.839,411.871,641.839,411.869,78
26.09.20181.869,851.899,721.860,61.861,52
27.09.20181.870,711.876,491.849,571.857,79
30.09.20181.859,751.870,081.815,291.815,29
01.10.20181.816,751.827,711.758,71.764,35
02.10.20181.764,711.791,981.732,771.732,77
03.10.20181.731,511.739,471.669,041.669,04
04.10.20181.669,381.718,481.669,381.713,33
07.10.20181.705,171.740,481.692,731.737,1
08.10.20181.743,011.755,931.699,491.712,9
09.10.20181.720,961.723,141.629,071.630,77
10.10.20181.617,071.644,141.595,971.619,85
11.10.20181.644,551.708,191.613,551.708,19
14.10.20181.734,771.767,51.725,051.763,18
15.10.20181.723,971.755,321.698,921.704,14
16.10.20181.713,681.720,121.609,871.620,74
17.10.20181.622,181.653,261.615,31.622,98
18.10.20181.632,561.635,821.574,321.587,36
21.10.20181.601,991.607,721.534,821.544,67
22.10.20181.524,131.545,161.487,391.528,27
23.10.20181.5401.560,441.523,671.527,29
24.10.20181.514,271.563,571.505,571.563,57
25.10.20181.564,791.565,591.509,921.518,19
29.10.20181.522,291.528,741.418,311.438,41
30.10.20181.451,291.451,291.382,651.388,84
31.10.20181.392,131.445,941.372,371.440,17
01.11.20181.445,971.532,271.419,671.501,37
04.11.20181.503,451.518,761.487,181.507,36
05.11.20181.508,561.523,211.456,281.456,28
06.11.20181.460,321.537,771.455,691.535,07
07.11.20181.543,641.543,641.448,481.449,39
08.11.20181.449,621.502,381.437,541.494,91
11.11.20181.496,241.503,021.459,781.459,78
12.11.20181.461,51.529,771.456,51.523,65
13.11.20181.526,211.592,311.525,441.585,45
14.11.20181.585,951.612,261.545,381.583,2
15.11.20181.593,351.611,761.560,71.565,15
18.11.20181.567,941.6141.567,941.599,76
19.11.20181.592,021.598,341.546,521.550,42
20.11.20181.569,141.604,421.565,071.600,1
21.11.20181.603,461.603,461.567,431.589,2
22.11.20181.589,951.646,731.589,951.645,35
25.11.20181.650,291.687,81.645,691.668,39
26.11.20181.674,341.679,421.647,121.668,52
27.11.20181.674,891.695,661.673,591.685,71
28.11.20181.696,171.703,761.653,281.659,97
29.11.20181.662,461.670,411.645,881.666,35
02.12.20181.676,911.680,681.598,961.602,63
03.12.20181.602,341.631,41.563,441.570,65
04.12.20181.568,411.610,131.560,321.604,71
05.12.20181.596,71.618,311.576,251.609,55
06.12.20181.618,791.626,931.579,261.591,2
09.12.20181.589,661.607,181.581,741.582,94
10.12.20181.589,941.596,711.562,021.569,96
11.12.20181.573,341.583,431.500,251.501,53
12.12.20181.506,141.524,951.504,751.511,92
13.12.20181.503,211.505,941.452,881.471,24
16.12.20181.478,321.487,051.446,181.446,18
17.12.20181.446,231.515,781.446,231.514,01
18.12.20181.536,321.586,581.529,271.583,03
19.12.20181.564,961.604,521.543,981.600,32
20.12.20181.600,191.620,441.574,541.599,21
23.12.20181.606,551.616,971.582,521.583,29
24.12.20181.584,971.601,511.577,461.583,74
25.12.20181.592,391.596,121.581,891.583,36
26.12.20181.592,631.606,811.587,881.592,65
27.12.20181.597,661.600,271.558,461.570,25
30.12.20181.575,171.581,351.561,321.579,6