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
18:10:11
39493.04 ₺
-169.54 (%-0.43)
Önceki Kapanış: 39662.58·
Volatilite: 2.33
Düşük₺39118.45
Yüksek₺40041.37
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.26%
Önceki aya göre (MoM)
+8.29%
Yılbaşından bugüne (YTD)
+14.47%
Önceki yıla göre (YoY)
+19.50%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XULAS: BIST ULASTIRMA Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.897,2925
KAPANIŞ 1.895,7719

En Düşük

DÜŞÜK 1.461,17

En Yüksek

YÜKSEK 3.234,78
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.747,251.747,251.705,481.706,55
04.01.20211.697,791.721,081.676,311.687,55
05.01.20211.702,821.715,411.687,811.699,56
06.01.20211.705,941.722,11.688,971.709,27
07.01.20211.720,41.748,041.718,161.724,8
10.01.20211.720,71.739,071.697,811.703,84
11.01.20211.720,671.753,781.718,41.729,32
12.01.20211.743,681.772,11.741,351.764,54
13.01.20211.813,441.814,691.756,31.783,66
14.01.20211.768,761.791,381.753,711.769,59
17.01.20211.770,251.774,881.740,591.771,84
18.01.20211.786,571.830,021.786,571.808,26
19.01.20211.819,631.819,631.780,411.786,02
20.01.20211.795,551.804,241.748,351.750,25
21.01.20211.748,841.757,961.723,521.729,86
24.01.20211.746,011.750,781.695,931.696,01
25.01.20211.687,111.706,551.656,371.691,57
26.01.20211.690,011.694,661.606,671.606,67
27.01.20211.593,81.672,041.556,761.672,04
28.01.20211.633,681.669,81.633,681.635,58
31.01.20211.648,011.651,291.629,411.629,41
01.02.20211.637,91.671,351.637,741.637,98
02.02.20211.644,611.660,141.639,911.651,76
03.02.20211.657,41.668,81.648,531.664,66
04.02.20211.679,051.703,371.661,521.661,77
07.02.20211.677,551.679,71.644,051.655,93
08.02.20211.658,961.689,021.656,061.667,82
09.02.20211.679,391.691,581.663,741.676,17
10.02.20211.677,711.684,381.663,941.665,13
11.02.20211.660,971.664,241.638,61.642
14.02.20211.660,551.704,741.660,551.693,56
15.02.20211.699,631.700,971.647,721.665,03
16.02.20211.669,931.691,321.655,251.662,55
17.02.20211.671,761.722,191.669,561.673,7
18.02.20211.675,131.680,871.656,311.680,84
21.02.20211.690,581.750,481.688,751.726,29
22.02.20211.740,931.824,681.705,841.792,94
23.02.20211.776,061.825,331.750,461.763,61
24.02.20211.811,911.847,11.771,071.836,24
25.02.20211.821,731.862,451.783,961.845,28
28.02.20211.876,631.911,461.863,741.884,16
01.03.20211.886,632.030,321.878,691.994,8
02.03.20212.006,762.027,081.9732.002,03
03.03.20212.001,912.041,421.971,931.978,42
04.03.20211.966,42.000,741.960,721.986,51
07.03.20211.993,782.006,911.964,871.979,91
08.03.20211.998,772.036,751.985,132.027,83
09.03.20212.025,212.037,712.013,122.023,97
10.03.20212.033,682.0431.975,422.019,24
11.03.20212.020,422.026,731.984,841.985,26
14.03.20211.984,022.025,581.981,842.002,9
15.03.20212.013,462.025,931.997,42.006,75
16.03.20212.008,582.027,261.983,41.983,87
17.03.20211.986,182.004,631.922,891.927,99
18.03.20211.927,991.966,381.859,241.889,24
21.03.20211.782,911.782,911.708,221.710,85
22.03.20211.607,271.736,731.553,721.689,75
23.03.20211.701,491.790,091.699,271.788,52
24.03.20211.791,861.825,271.738,831.748,88
25.03.20211.775,651.791,931.705,541.756,44
28.03.20211.760,211.760,731.721,231.731,33
29.03.20211.728,531.768,691.718,221.748,81
30.03.20211.752,981.755,831.736,881.749,93
31.03.20211.752,261.792,921.751,491.792,52
01.04.20211.802,671.815,061.779,851.783,78
04.04.20211.777,41.809,221.777,381.806,9
05.04.20211.805,391.828,681.780,561.780,56
06.04.20211.783,661.821,911.781,391.788,2
07.04.20211.797,911.801,441.750,51.750,5
08.04.20211.752,31.753,161.672,331.679,39
11.04.20211.681,051.698,161.635,621.669,87
12.04.20211.655,91.668,311.616,631.666,76
13.04.20211.669,691.713,391.669,691.678,75
14.04.20211.680,061.689,551.650,581.657,42
15.04.20211.648,471.661,151.620,961.622,52
18.04.20211.624,061.641,11.601,681.605,19
19.04.20211.606,511.609,261.537,891.537,89
20.04.20211.540,961.545,821.467,711.492,34
21.04.20211.490,441.540,021.461,171.540,02
25.04.20211.544,441.630,861.543,381.621,15
26.04.20211.622,711.681,41.611,331.639,03
27.04.20211.6371.664,351.628,571.655,83
28.04.20211.661,411.666,771.645,421.650,81
29.04.20211.651,741.692,441.651,741.688,19
02.05.20211.700,391.788,961.700,391.788,96
03.05.20211.808,271.808,271.752,931.767,36
04.05.20211.775,421.777,441.739,441.756,72
05.05.20211.759,351.795,571.757,151.788,04
06.05.20211.801,531.804,311.771,781.796,74
09.05.20211.817,051.858,351.817,051.857,62
10.05.20211.8211.864,31.817,491.842,28
11.05.20211.841,271.863,621.812,951.863,62
16.05.20211.883,321.889,41.870,011.870,36
17.05.20211.871,081.871,081.837,781.854,29
19.05.20211.841,861.894,071.837,481.871,79
20.05.20211.887,381.891,751.860,871.863,93
23.05.20211.874,971.882,831.859,221.860,84
24.05.20211.869,211.871,491.783,071.783,07
25.05.20211.805,771.821,361.758,91.809,1
26.05.20211.809,81.874,791.806,611.825,42
27.05.20211.827,731.828,321.785,051.810,84
30.05.20211.820,691.858,481.820,691.853,87
31.05.20211.849,831.871,611.8251.869,42
01.06.20211.853,591.893,881.851,721.879,78
02.06.20211.884,151.930,091.879,061.907,11
03.06.20211.907,441.916,061.889,451.908,6
06.06.20211.924,781.947,061.924,711.934,3
07.06.20211.936,71.954,271.922,151.952,96
08.06.20211.956,131.975,881.942,521.961,56
09.06.20211.969,651.976,71.943,981.944,95
10.06.20211.950,631.957,741.941,111.943,87
13.06.20211.954,41.962,261.925,431.944,15
14.06.20211.955,581.956,861.913,141.921,09
15.06.20211.924,371.937,471.886,741.886,74
16.06.20211.881,891.933,141.881,251.920,41
17.06.20211.926,041.939,241.892,241.908,5
20.06.20211.922,091.934,71.899,111.930,38
21.06.20211.940,381.966,511.938,931.949,1
22.06.20211.955,661.961,391.914,251.921,69
23.06.20211.934,351.934,351.917,861.927,14
24.06.20211.930,11.930,11.890,741.891,42
27.06.20211.893,931.898,861.822,011.827,15
28.06.20211.816,561.816,561.751,481.770,59
29.06.20211.783,731.793,691.765,441.772,99
30.06.20211.777,141.830,041.771,851.830,04
01.07.20211.830,721.851,381.813,791.835,49
04.07.20211.835,521.873,971.834,221.870,62
05.07.20211.873,951.881,181.843,61.845,61
06.07.20211.849,321.857,031.830,11.837,89
07.07.20211.837,911.841,551.804,711.807,54
08.07.20211.813,781.817,281.787,881.795,32
11.07.20211.799,271.8031.748,861.748,86
12.07.20211.749,641.755,231.725,21.730,82
13.07.20211.734,451.753,251.733,051.735,62
15.07.20211.739,171.752,391.725,41.733,31
18.07.20211.722,051.722,051.694,481.694,48
25.07.20211.697,521.701,851.642,91.642,97
26.07.20211.641,611.688,711.632,611.682,31
27.07.20211.685,811.697,431.668,411.681,97
28.07.20211.693,271.721,411.693,271.706,87
29.07.20211.696,751.714,061.690,221.696,25
01.08.20211.701,951.722,891.693,131.708,28
02.08.20211.708,351.715,581.675,481.678,39
03.08.20211.683,571.6951.673,51.673,5
04.08.20211.666,771.699,221.663,581.692,2
05.08.20211.696,191.7151.692,371.702,02
08.08.20211.704,291.719,441.697,51.707,28
09.08.20211.709,751.714,361.683,681.684,94
10.08.20211.674,71.686,361.631,091.636,98
11.08.20211.647,461.671,621.646,011.662,6
12.08.20211.665,471.672,331.654,151.665,2
15.08.20211.675,851.701,881.675,851.688,51
16.08.20211.681,971.683,771.662,981.666,27
17.08.20211.672,361.680,561.636,221.636,22
18.08.20211.630,251.647,941.623,491.634,97
19.08.20211.635,221.642,71.626,791.641,04
22.08.20211.658,311.676,631.658,311.670,97
23.08.20211.678,821.717,571.678,821.713,58
24.08.20211.715,021.732,171.675,11.680,61
25.08.20211.704,741.719,891.692,121.704,32
26.08.20211.698,391.698,391.669,81.686,78
30.08.20211.693,411.697,771.682,951.686,59
31.08.20211.693,891.727,461.693,891.712,76
01.09.20211.715,431.716,431.702,281.712,58
02.09.20211.717,631.734,951.705,381.710,73
05.09.20211.716,671.727,181.710,111.724,11
06.09.20211.723,481.736,111.686,11.686,1
07.09.20211.689,581.690,031.655,231.663,5
08.09.20211.663,591.684,871.657,651.684,39
09.09.20211.690,481.696,441.652,081.652,08
12.09.20211.656,281.666,241.647,551.658,04
13.09.20211.664,681.672,161.656,481.659,17
14.09.20211.656,181.656,781.627,881.636,48
15.09.20211.642,721.661,161.635,531.661,16
16.09.20211.668,481.712,51.666,981.700,09
19.09.20211.689,171.717,011.670,751.697,65
20.09.20211.711,311.735,961.703,441.726,31
21.09.20211.734,481.749,111.717,651.749,11
22.09.20211.750,281.763,631.738,61.761,16
23.09.20211.760,891.792,211.753,781.790,64
26.09.20211.802,841.816,791.777,061.798,39
27.09.20211.798,321.838,711.796,841.825,83
28.09.20211.832,91.836,451.813,821.821,35
29.09.20211.827,051.858,861.826,141.843,32
30.09.20211.837,281.861,221.829,311.854,29
03.10.20211.864,41.873,241.832,671.832,67
04.10.20211.828,881.859,951.826,251.853,69
05.10.20211.852,281.854,891.802,991.812,89
06.10.20211.827,621.855,691.826,841.851,92
07.10.20211.860,491.874,391.851,351.851,36
10.10.20211.858,911.884,681.850,921.873,77
11.10.20211.866,991.887,571.850,621.859,57
12.10.20211.888,051.907,381.876,891.885,1
13.10.20211.883,51.908,461.876,791.896,49
14.10.20211.901,041.938,371.895,141.936,06
17.10.20211.940,031.940,541.902,791.930,47
18.10.20211.935,441.939,721.915,291.918,99
19.10.20211.923,351.943,981.852,681.853,47
20.10.20211.866,671.873,571.830,41.869
21.10.20211.876,021.890,861.870,221.887,88
24.10.20211.888,221.901,51.871,941.898,54
25.10.20211.904,541.950,451.904,541.943,75
26.10.20211.946,341.966,321.932,771.958,67
27.10.20211.955,611.972,351.949,991.970,32
31.10.20211.973,162.018,841.973,162.004,41
01.11.20212.010,42.027,71.996,452.025,96
02.11.20212.023,652.048,291.955,332.046,57
03.11.20212.106,472.202,372.101,472.202,08
04.11.20212.194,922.310,832.186,532.284,37
07.11.20212.300,072.3412.270,032.323,52
08.11.20212.329,662.371,662.320,492.346,54
09.11.20212.346,582.361,732.334,292.344,43
10.11.20212.341,612.363,792.306,712.306,71
11.11.20212.317,492.343,172.304,652.328,01
14.11.20212.330,622.377,562.304,772.320
15.11.20212.322,682.352,492.301,372.310,67
16.11.20212.313,282.353,112.312,562.349,98
17.11.20212.353,552.384,212.308,332.354,46
18.11.20212.373,262.376,492.230,762.232,43
21.11.20212.243,342.298,32.240,782.294,8
22.11.20212.293,532.414,042.260,512.399,75
23.11.20212.441,492.510,042.409,962.467,6
24.11.20212.473,792.482,562.415,932.418,93
25.11.20212.325,132.325,132.197,242.208,34
28.11.20212.208,252.262,412.146,42.248,4
29.11.20212.247,882.255,442.197,382.229,89
30.11.20212.257,712.410,752.257,712.363,48
01.12.20212.365,422.397,482.327,72.352,41
02.12.20212.417,582.489,332.396,452.396,45
05.12.20212.397,422.435,72.396,822.431,55
06.12.20212.506,452.525,322.487,222.493,23
07.12.20212.508,182.644,172.506,962.619,43
08.12.20212.644,352.839,792.627,452.783,16
09.12.20212.834,862.899,82.764,592.797,62
12.12.20212.801,672.871,542.764,562.824,11
13.12.20212.824,682.865,582.788,652.811,31
14.12.20212.830,262.995,152.822,772.894,83
15.12.20212.934,253.068,132.878,533.068,13
16.12.20213.126,243.234,782.778,872.778,87
19.12.20212.639,312.866,022.526,552.718,22
20.12.20212.731,742.809,652.460,712.469,91
21.12.20212.448,022.516,352.310,252.338,73
22.12.20212.399,552.418,962.234,632.352,52
23.12.20212.366,842.559,942.352,412.559,94
26.12.20212.5542.624,122.497,152.519,28
27.12.20212.532,662.554,732.417,292.480,45
28.12.20212.443,582.601,392.409,782.549,95
29.12.20212.585,472.597,942.444,382.455,79
30.12.20212.473,992.542,382.425,332.445,71