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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.415,8875
KAPANIŞ 1.413,2194

En Düşük

DÜŞÜK 841

En Yüksek

YÜKSEK 1.850,05
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.794,11.823,791.792,571.823,79
02.01.20201.804,261.812,651.732,981.756,54
05.01.20201.729,581.7311.673,591.675,98
06.01.20201.706,421.713,51.674,451.675,09
07.01.20201.618,961.682,341.618,961.656,11
08.01.20201.715,21.743,81.710,691.742,44
09.01.20201.749,581.760,741.735,951.757,03
12.01.20201.779,181.831,611.777,711.830,83
13.01.20201.829,811.845,371.811,131.827,93
14.01.20201.819,741.834,521.803,271.815,72
15.01.20201.811,21.837,161.795,671.812,68
16.01.20201.829,491.841,051.790,621.809,39
19.01.20201.817,31.846,391.817,31.835,6
20.01.20201.804,791.828,121.792,231.824,03
21.01.20201.833,361.842,631.803,71.807,12
22.01.20201.800,451.812,241.771,291.771,29
23.01.20201.815,931.819,881.783,581.812,21
26.01.20201.752,761.786,051.744,081.752,72
27.01.20201.765,721.771,411.729,031.736,84
28.01.20201.753,381.758,591.709,271.709,27
29.01.20201.682,651.684,211.643,591.670,06
30.01.20201.668,11.683,991.661,141.667,55
02.02.20201.677,911.709,021.671,051.699,74
03.02.20201.730,111.782,471.722,621.782,47
04.02.20201.790,741.837,321.784,381.795,04
05.02.20201.793,231.813,551.783,51.797,02
06.02.20201.803,761.808,551.761,81.762,81
09.02.20201.756,331.777,421.686,081.718,95
10.02.20201.736,881.749,351.705,631.749,35
11.02.20201.747,661.812,481.746,821.804,06
12.02.20201.802,121.827,841.790,971.814,72
13.02.20201.824,341.832,711.800,451.803,87
16.02.20201.828,741.850,051.815,451.843,54
17.02.20201.829,21.829,21.794,861.814,54
18.02.20201.821,591.823,271.787,951.796,36
19.02.20201.792,931.792,931.725,261.725,26
20.02.20201.711,591.756,951.697,761.756,95
23.02.20201.692,041.692,541.659,581.688,88
24.02.20201.709,571.717,841.651,741.652,68
25.02.20201.646,61.646,61.590,791.618,07
26.02.20201.582,011.584,191.481,231.481,23
27.02.20201.241,171.471,691.241,171.422,61
01.03.20201.461,211.479,441.424,451.434,85
02.03.20201.467,791.488,941.455,721.488,94
03.03.20201.479,951.479,951.423,851.423,85
04.03.20201.440,591.455,551.405,761.412,51
05.03.20201.412,111.420,351.340,411.344,62
08.03.20201.312,541.315,131.234,931.246,77
09.03.20201.295,581.310,071.183,981.185,18
10.03.20201.180,531.195,741.114,611.136,45
11.03.20201.090,271.090,27994,63999,48
12.03.2020994,331.096,19958,111.079,05
15.03.20201.006,61.032,88971,73971,79
16.03.2020960,77969,48875,56926,58
17.03.2020893,35945,3883,65904,08
18.03.2020911,47911,88886,67892,88
19.03.2020921,99924,51895,38900,96
22.03.2020857,02892,99841864,61
23.03.2020899,06938,51893,93932,55
24.03.20209511.001,61951991,41
25.03.2020995,031.058,71990,991.053,48
26.03.20201.073,331.103,811.027,431.039,96
29.03.20201.010,51.029,07974,931.010,94
30.03.20201.029,31.063,741.028,251.063,61
31.03.20201.047,431.098,661.037,51.062,66
01.04.20201.079,031.082,951.034,081.050,08
02.04.20201.052,581.052,581.037,361.040,83
05.04.20201.064,591.089,941.059,031.086,37
06.04.20201.109,631.182,691.109,631.138,94
07.04.20201.143,641.167,641.121,161.159,78
08.04.20201.182,51.195,571.163,281.194,32
09.04.20201.196,631.229,451.180,941.223,04
12.04.20201.221,81.296,141.205,11.286,15
13.04.20201.322,421.385,551.322,421.377,57
14.04.20201.402,91.427,041.272,851.289,95
15.04.20201.303,81.317,641.233,751.246,16
16.04.20201.293,041.295,031.253,041.288,87
19.04.20201.279,471.300,381.267,091.296,75
20.04.20201.279,991.280,81.264,091.268,71
21.04.20201.274,251.276,261.262,071.262,11
23.04.20201.262,481.262,481.241,861.246,02
26.04.20201.263,311.328,561.263,311.324,64
27.04.20201.336,91.344,611.307,891.312,56
28.04.20201.308,871.309,91.280,021.304,25
29.04.20201.310,551.325,421.279,511.314,34
03.05.20201.287,331.313,851.276,21.307,04
04.05.20201.313,431.3221.292,281.296,16
05.05.20201.301,121.304,531.285,491.292,44
06.05.20201.291,381.310,851.274,791.293,02
07.05.20201.303,191.308,041.284,441.289,25
10.05.20201.297,041.302,451.286,071.287,58
11.05.20201.279,781.294,061.271,061.286,84
12.05.20201.287,141.302,511.281,071.281,07
13.05.20201.276,551.281,851.264,031.269,99
14.05.20201.277,421.299,451.277,421.287,17
17.05.20201.310,521.341,451.310,521.328,02
19.05.20201.336,211.338,751.322,11.325,5
20.05.20201.329,641.358,151.327,321.350,55
21.05.20201.350,571.363,631.342,311.360,44
26.05.20201.402,41.490,841.402,41.487,82
27.05.20201.498,181.594,231.472,831.513,99
28.05.20201.515,71.519,41.476,691.511,21
31.05.20201.545,481.571,721.522,21.527,24
01.06.20201.532,081.535,971.506,661.510,13
02.06.20201.520,041.521,521.496,71.504,54
03.06.20201.506,181.529,431.491,691.506,82
04.06.20201.513,341.529,011.513,341.520,16
07.06.20201.521,531.535,341.510,411.510,92
08.06.20201.515,121.525,211.498,371.500,98
09.06.20201.504,41.522,891.5041.510,67
10.06.20201.506,41.507,261.487,021.488,67
11.06.20201.471,151.516,411.456,171.514,73
14.06.20201.511,131.511,131.488,981.488,98
15.06.20201.504,821.511,511.496,931.496,93
16.06.20201.498,931.502,151.476,461.477,68
17.06.20201.479,221.500,41.479,221.484,52
18.06.20201.493,211.495,791.476,011.480,27
21.06.20201.488,611.509,171.485,11.486,64
22.06.20201.497,231.501,521.477,651.483,11
23.06.20201.483,991.492,461.462,251.463,9
24.06.20201.463,711.469,781.445,081.459,26
25.06.20201.478,481.484,641.461,031.464,8
28.06.20201.465,721.469,681.454,231.462,27
29.06.20201.468,861.484,41.465,911.475,73
30.06.20201.483,811.484,721.444,221.448,07
01.07.20201.453,291.454,941.442,311.446,31
02.07.20201.449,511.450,271.407,041.412,1
05.07.20201.432,261.4331.409,291.413,61
06.07.20201.408,631.411,721.383,831.384,91
07.07.20201.385,031.385,031.346,281.346,28
08.07.20201.347,651.412,641.347,651.369,22
09.07.20201.368,731.390,841.344,281.390,84
12.07.20201.402,541.416,41.392,421.410,59
13.07.20201.405,711.423,781.392,331.392,33
15.07.20201.433,171.444,981.407,881.410,12
16.07.20201.407,141.417,391.401,71.407,98
19.07.20201.405,861.413,111.397,781.398,99
20.07.20201.404,881.412,461.378,181.379,62
21.07.20201.392,531.395,781.375,751.376,8
22.07.20201.382,91.407,091.380,271.392,16
23.07.20201.383,091.397,81.380,081.386,38
26.07.20201.399,951.400,981.382,721.382,72
27.07.20201.386,571.388,461.322,11.323,98
28.07.20201.324,721.332,711.284,241.295,32
29.07.20201.291,181.295,821.274,191.278,74
03.08.20201.281,81.344,211.248,181.302,87
04.08.20201.320,151.327,931.278,231.286,37
05.08.20201.280,131.293,11.204,721.204,72
06.08.20201.202,611.263,11.134,811.261,61
09.08.20201.246,131.266,321.227,941.243,06
10.08.20201.246,621.360,811.246,621.359,48
11.08.20201.377,181.412,211.344,111.345,3
12.08.20201.344,291.355,961.293,931.311,97
13.08.20201.294,571.331,531.286,911.309,43
16.08.20201.309,041.314,011.287,291.294,98
17.08.20201.292,951.321,361.290,951.300,44
18.08.20201.302,921.345,831.300,371.320,29
19.08.20201.320,471.329,341.303,911.315,62
20.08.20201.326,151.337,011.293,181.304,3
23.08.20201.303,261.323,341.299,231.305,55
24.08.20201.325,981.349,521.300,551.314,39
25.08.20201.314,421.318,161.296,021.302,65
26.08.20201.314,381.321,781.304,231.310,44
27.08.20201.312,71.313,91.296,241.298,08
30.08.20201.296,861.298,41.251,91.251,9
31.08.20201.253,131.268,861.240,161.265,08
01.09.20201.265,191.275,521.247,441.250,02
02.09.20201.252,461.262,271.231,51.231,5
03.09.20201.232,61.261,831.228,951.254,4
06.09.20201.257,41.287,81.256,341.281,01
07.09.20201.291,091.299,481.265,121.278,06
08.09.20201.274,151.293,711.270,821.286,17
09.09.20201.286,511.300,041.277,721.278,36
10.09.20201.282,931.318,81.282,021.308,53
13.09.20201.312,071.328,541.303,681.304,74
14.09.20201.313,521.316,211.290,561.294,6
15.09.20201.301,061.308,621.279,351.283,68
16.09.20201.283,481.295,571.280,11.295,57
17.09.20201.299,431.303,421.286,191.291,44
20.09.20201.290,281.296,991.253,41.256,76
21.09.20201.261,31.285,261.251,011.281,59
22.09.20201.292,371.299,711.281,981.281,98
23.09.20201.278,441.289,491.266,461.280,86
24.09.20201.290,981.297,051.275,441.276,14
27.09.20201.278,71.303,251.266,341.279,02
28.09.20201.285,281.295,881.266,451.275,82
29.09.20201.284,321.289,911.274,791.287,78
30.09.20201.292,671.326,791.291,231.292,66
01.10.20201.279,451.337,111.276,711.299,49
04.10.20201.309,991.320,981.303,011.314,58
05.10.20201.320,361.332,741.307,451.308,86
06.10.20201.305,811.314,911.303,741.309,85
07.10.20201.318,821.322,821.309,121.321,71
08.10.20201.326,81.334,591.323,41.330,6
11.10.20201.337,231.351,021.333,171.344,13
12.10.20201.347,731.348,561.326,221.326,22
13.10.20201.326,741.333,051.314,71.325,19
14.10.20201.320,541.324,161.301,811.304,78
15.10.20201.306,891.327,41.305,831.308,76
18.10.20201.313,231.328,461.311,711.318,01
19.10.20201.321,791.326,691.307,371.310,31
20.10.20201.319,961.322,861.301,81.301,8
21.10.20201.304,331.309,351.292,171.294,89
22.10.20201.295,981.306,871.276,521.284,76
25.10.20201.277,361.277,361.198,041.198,04
26.10.20201.192,91.205,081.162,611.179,85
27.10.20201.176,21.176,21.141,781.141,78
29.10.20201.129,261.132,231.103,511.122,72
01.11.20201.126,11.229,041.126,11.183,33
02.11.20201.193,421.201,471.156,081.186,08
03.11.20201.186,171.236,971.182,361.220,44
04.11.20201.223,821.242,71.209,671.212,58
05.11.20201.220,021.225,141.208,361.215,11
08.11.20201.228,091.328,281.226,441.328,08
09.11.20201.350,111.439,31.350,111.420,09
10.11.20201.431,581.486,21.397,211.453,45
11.11.20201.454,151.502,911.434,411.459,72
12.11.20201.457,931.467,391.430,21.433,23
15.11.20201.445,061.513,581.443,761.470,62
16.11.20201.463,011.463,011.417,851.417,94
17.11.20201.418,121.460,141.418,121.453,33
18.11.20201.456,31.478,261.448,171.453,75
19.11.20201.462,141.510,511.462,141.485,24
22.11.20201.503,381.527,471.474,361.479,63
23.11.20201.501,061.515,771.485,811.507,88
24.11.20201.5281.576,61.520,281.534,77
25.11.20201.573,881.581,291.548,691.570,88
26.11.20201.575,991.577,841.537,491.543,96
29.11.20201.518,651.518,651.471,21.471,2
30.11.20201.488,81.608,121.488,81.604,2
01.12.20201.594,271.625,641.575,141.588,53
02.12.20201.593,111.612,611.579,221.583,6
03.12.20201.594,531.601,571.575,671.577,12
06.12.20201.571,721.597,761.563,891.579,32
07.12.20201.583,641.609,141.572,961.572,96
08.12.20201.574,391.596,211.574,391.582,29
09.12.20201.588,731.593,441.562,531.571,31
10.12.20201.562,661.588,391.533,951.585,92
13.12.20201.586,571.624,951.586,571.601,57
14.12.20201.601,681.613,791.582,571.604,36
15.12.20201.609,081.663,611.601,091.630,3
16.12.20201.642,621.711,31.633,991.692,3
17.12.20201.686,111.732,11.684,931.686,91
20.12.20201.654,431.654,431.569,781.601,81
21.12.20201.627,071.669,421.625,411.647,16
22.12.20201.662,971.684,861.645,351.660,42
23.12.20201.671,861.725,331.666,441.700,78
24.12.20201.707,841.708,451.676,231.684,33
27.12.20201.690,451.691,511.6691.672,26
28.12.20201.677,031.733,321.676,871.712,28
29.12.20201.722,791.771,331.722,791.732,33
30.12.20201.733,981.756,561.731,811.741,24