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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 21.093,2645
KAPANIŞ 21.059,2937

En Düşük

DÜŞÜK 13.063

En Yüksek

YÜKSEK 29.908,74
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202315.751,8216.272,5915.736,7916.255,97
02.01.202316.406,516.541,3316.134,5116.218,17
03.01.202316.272,3616.292,8215.807,7615.885,63
04.01.202315.928,9716.164,7414.880,7514.880,75
05.01.202314.880,7815.838,1614.599,2715.665,75
08.01.202315.798,815.912,2115.186,115.218,14
09.01.202315.190,5315.204,5314.447,8614.491,84
10.01.202314.562,9114.869,4313.786,6213.786,62
11.01.202314.248,2414.882,913.717,6314.835,15
12.01.202314.766,4415.180,7914.670,9414.843,37
15.01.202314.954,6215.852,2614.840,0215.840,77
16.01.202315.849,3816.222,7515.728,3616.180,85
17.01.202316.270,2616.606,6616.174,9516.412,74
18.01.202316.418,1517.041,6416.368,7816.959,94
19.01.202316.982,5117.038,6816.685,9516.792,48
22.01.202316.955,8317.178,8616.444,5716.645,72
23.01.202316.679,7816.811,8916.218,516.462,55
24.01.202316.658,0416.866,0715.903,1316.744,07
25.01.202316.768,3116.914,8816.488,6316.682,82
26.01.202316.621,1316.699,3716.001,8216.598,65
29.01.202316.619,4216.643,7815.961,9515.961,95
30.01.202315.926,3115.926,3115.220,2915.231,06
31.01.202315.369,7515.502,0214.550,2814.550,28
01.02.202314.500,515.136,1313.844,714.899,67
02.02.202314.904,3115.930,5514.758,3615.859,22
05.02.202315.422,4115.710,214.917,7115.520,66
06.02.202315.420,3315.420,3313.981,0314.083,08
14.02.202315.081,3815.483,7715.071,7915.478,89
15.02.202316.606,5516.776,5715.185,4815.328,33
16.02.202315.180,8815.628,4614.979,9515.393,27
19.02.202315.440,3115.598,8815.236,1715.492,06
20.02.202315.413,3315.533,1315.092,8815.092,88
21.02.202315.115,8815.386,7914.951,2715.009,87
22.02.202315.035,9315.296,4514.981,6115.032,71
23.02.202315.074,0815.132,9514.891,1214.931,04
26.02.202314.938,7915.775,0614.762,7515.773,17
27.02.202315.813,6116.004,4115.641,715.877,83
28.02.202315.935,3816.320,5515.935,3816.194,58
01.03.202315.717,4616.083,6815.684,2815.684,28
02.03.202315.686,6415.790,8715.007,6815.353,89
05.03.202315.492,8615.959,5415.378,4115.766,35
06.03.202315.959,6116.121,9415.729,1315.775,68
07.03.202315.757,8615.885,9815.574,4615.646,47
08.03.202315.719,415.984,0915.671,0215.691,78
09.03.202315.680,715.732,5115.456,4715.471,65
12.03.202315.580,7615.601,0915.147,7315.203,98
13.03.202315.235,2415.332,8514.801,8614.801,86
14.03.202314.856,515.042,0614.547,2414.695,16
15.03.202314.795,514.936,4914.621,1414.840,68
16.03.202314.988,6515.056,7714.364,0514.364,05
19.03.202314.403,2914.626,5814.113,0214.211,54
20.03.202314.277,0814.313,0313.852,0713.987,89
21.03.202314.038,614.373,1913.902,2714.373,19
22.03.202314.337,814.538,9814.174,6114.524,43
23.03.202314.516,7714.669,1514.261,6414.433,21
26.03.202314.513,4714.525,4714.098,3114.098,31
27.03.202314.101,114.101,7213.463,5113.463,51
28.03.202313.424,5713.985,3713.257,6513.985,37
29.03.202313.945,8214.064,7713.696,513.743,76
30.03.202313.697,7813.697,7813.369,413.389,42
02.04.202313.373,2713.776,513.06313.608,6
03.04.202313.612,2814.417,6813.556,5514.370,8
04.04.202314.409,9114.587,0614.181,4614.184,16
05.04.202314.192,1914.460,8214.179,7514.383,22
06.04.202314.417,5114.596,9714.317,6114.406,49
09.04.202314.496,4115.053,814.496,4115.025,32
10.04.202315.029,7715.108,3314.906,4314.983,88
11.04.202315.026,3815.287,6614.981,7615.021,95
12.04.202315.123,4715.480,6215.095,9715.347,2
13.04.202315.374,5515.375,5415.051,4515.056,01
16.04.202315.096,9415.192,4614.900,8515.099,75
17.04.202315.125,7915.274,1615.041,7315.124,17
18.04.202315.123,2415.182,1414.876,1414.964,91
19.04.202314.937,4714.937,4714.828,3914.904,52
23.04.202314.905,1115.181,8514.905,1115.111,58
24.04.202315.140,6915.188,8514.808,7914.826,8
25.04.202314.815,4814.855,914.296,9814.431,78
26.04.202314.406,3214.703,7514.374,7214.465,91
27.04.202314.514,8114.570,1113.915,814.126,6
01.05.202314.182,514.350,0713.896,9913.912,33
02.05.202313.976,414.089,8713.598,6914.089,87
03.05.202313.986,5814.266,2213.978,8114.038,74
04.05.202314.057,2814.140,613.722,7913.869,64
07.05.202314.000,5814.588,0113.733,1914.558,87
08.05.202314.495,1114.647,5314.108,3714.109,93
09.05.202314.182,4514.226,9513.899,3813.900,46
10.05.202313.859,1615.113,1313.859,1614.918,6
11.05.202314.967,1215.048,1414.367,5614.486,9
14.05.202314.071,214.796,1813.556,8913.634,27
15.05.202313.759,514.864,8413.759,514.827,39
16.05.202314.839,7315.081,6614.742,8314.972,31
17.05.202314.990,4615.122,7214.412,514.506,99
21.05.202314.620,7514.950,3714.490,0414.712,69
22.05.202314.714,8714.776,9214.48114.592,59
23.05.202314.609,0814.718,7614.371,6114.432,61
24.05.202314.465,8414.753,9514.388,4514.526,49
25.05.202314.585,8715.507,6614.573,4815.379,99
28.05.202315.909,4516.108,9315.692,8615.873,15
29.05.202316.051,6416.215,6415.916,3516.036,76
30.05.202316.060,0116.273,8915.723,3415.741,39
31.05.202315.857,0816.218,4515.857,0816.046,46
01.06.202316.442,5616.495,8416.137,2316.414,36
04.06.202316.888,8317.970,3716.839,3917.927,31
05.06.202317.886,3318.073,2817.550,2618.010,84
06.06.202318.677,3818.989,0718.586,0818.748,36
07.06.202318.668,9818.803,4318.323,2618.629,1
08.06.202318.738,219.405,8318.579,1319.305,35
11.06.202319.446,2120.294,3119.446,2119.985,82
12.06.202319.999,6719.999,6719.246,3119.400,04
13.06.202319.413,0319.900,9319.388,6119.819,51
14.06.202319.933,0720.051,0319.740,1819.924,79
15.06.202319.981,9720.255,5419.690,6219.720,9
18.06.202319.758,7219.890,9918.919,5218.994,25
19.06.202318.929,8519.001,4618.611,6218.690,78
20.06.202318.770,918.951,0618.375,3118.513,64
21.06.202318.554,1419.813,4318.499,3319.710,95
22.06.202320.095,3720.344,9919.780,8720.140,11
25.06.202320.252,1120.813,2320.229,2920.752,12
26.06.202320.717,3621.022,8420.608,6121.022,84
02.07.202321.994,2522.877,1621.864,6122.709,39
03.07.202322.715,2122.789,0822.369,2722.425,62
04.07.202322.474,123.267,0622.026,6223.267,06
05.07.202323.289,9723.672,5423.248,0523.324,31
06.07.202323.290,3523.471,3523.109,7623.254,64
09.07.202323.412,5623.501,5923.044,8323.195,48
10.07.202323.580,3323.580,3323.156,3523.259,05
11.07.202323.279,523.279,522.807,6722.807,67
12.07.202322.884,3323.176,1622.711,1922.888,06
13.07.202323.132,5523.490,2523.132,5523.351,72
16.07.202323.591,4323.954,7223.446,6923.906,43
17.07.202323.971,724.182,4923.437,0923.473,52
18.07.202323.476,3224.461,5323.377,8924.417,32
19.07.202324.536,5324.802,7824.324,5324.606,93
20.07.202324.617,0824.638,624.300,6424.528,9
23.07.202324.612,5624.930,0124.270,5424.449,26
24.07.202324.466,2424.596,5224.052,6324.052,63
25.07.202323.99524.819,923.867,0224.819,9
26.07.202324.939,525.485,1224.762,9625.485,12
27.07.202325.557,0626.601,5525.537,4826.257,78
30.07.202326.329,7826.418,3226.007,6126.117,64
31.07.202325.959,4326.216,9925.656,4425.695,65
01.08.202325.69326.449,9225.664,3126.163,68
02.08.202326.226,6126.395,2125.948,926.052,08
03.08.202326.109,1827.570,7126.026,127.376,38
06.08.202327.520,5729.569,727.520,5729.387,6
07.08.202329.477,9729.747,628.660,228.966,45
08.08.202328.630,6129.156,3228.059,2828.766,08
09.08.202329.103,4429.908,7428.525,5928.641,66
10.08.202328.704,529.486,2128.596,9329.479,3
13.08.202329.690,1429.734,1229.026,6629.078,05
14.08.202329.423,1729.534,8128.550,4528.881,39
15.08.202328.932,2529.018,928.365,8228.365,82
16.08.202328.424,5229.336,7228.368,7629.336,72
17.08.202329.446,5129.454,9227.964,0228.113,98
20.08.202328.027,128.962,8227.803,528.898,4
21.08.202328.974,0129.362,4928.247,5328.449,12
22.08.202328.540,1528.593,8226.888,1726.888,17
23.08.202326.973,3927.830,925.819,5325.889,39
24.08.202326.036,9526.844,3525.559,0626.715,95
27.08.202326.943,0328.649,7326.943,0328.541,78
28.08.202328.578,0328.578,0327.522,4827.712,14
30.08.202327.952,8428.224,6427.466,9127.524,85
31.08.202327.527,7728.553,8627.153,1128.407,54
03.09.202328.618,3128.944,7428.250,4628.332,86
04.09.202328.338,4928.513,2327.858,9728.160,6
05.09.202328.215,0328.215,9427.555,4527.555,45
06.09.202327.569,427.749,6527.320,2827.509,71
07.09.202327.583,7528.087,6427.343,7427.343,74
10.09.202327.461,0227.500,8826.351,326.473,82
11.09.202326.542,8927.330,7126.306,1626.598,17
12.09.202326.677,6726.904,8326.085,526.230,12
13.09.202326.266,2526.848,1225.613,2226.848,12
14.09.202326.588,0726.588,0725.614,3425.614,34
17.09.202325.618,6225.714,1524.454,5124.521,84
18.09.202324.525,9225.019,924.196,7424.600,25
19.09.202325.416,5425.579,3124.851,9225.002,09
20.09.202324.890,8325.974,1524.474,4225.944,87
21.09.202326.019,4526.093,7425.297,825.341,84
24.09.202325.444,8226.205,9925.329,6426.116,69
25.09.202326.162,8826.576,925.624,125.632,75
26.09.202325.725,0526.490,2125.712,0725.937,05
27.09.202325.998,7227.540,8225.998,7227.170,21
28.09.202327.437,2927.788,8426.947,7827.112,17
01.10.202327.167,1828.373,4927.038,2128.189,44
02.10.202328.209,7828.352,5927.562,9727.616,1
03.10.202327.644,5327.729,4226.549,8726.620,22
04.10.202326.821,9727.145,825.986,4326.891,22
05.10.202326.568,1227.009,8626.554,6326.604,21
08.10.202325.994,3125.994,3125.301,1725.301,17
09.10.202325.741,826.399,3825.644,5126.399,38
10.10.202326.291,0926.291,0925.566,5225.619,13
11.10.202325.994,4326.063,7624.400,7525.038,52
12.10.202324.947,6725.045,2424.515,5324.769,99
15.10.202325.445,4525.450,2524.664,0524.763,85
16.10.202324.832,5625.137,624.482,5925.075,03
17.10.202324.513,124.639,9824.084,5724.113,87
18.10.202324.127,3824.634,6823.821,4923.868,32
19.10.202323.506,0623.566,1422.901,2723.091,81
22.10.202323.614,5324.100,4223.272,0623.946,45
23.10.202323.994,8824.456,2723.832,1724.431,96
24.10.202324.610,9325.078,2122.778,6922.778,69
25.10.202322.967,3324.084,9122.730,823.955,26
26.10.202323.956,1724.240,0923.303,2624.204,84
29.10.202324.183,6524.642,2924.076,6424.350,49
30.10.202324.373,5224.825,9724.100,6124.131,73
31.10.202324.437,3824.460,7923.405,4324.160,36
01.11.202324.367,2425.177,4124.367,2424.645,24
02.11.202324.665,624.999,4624.241,5724.900,31
05.11.202325.184,2825.293,4825.027,5525.059,83
06.11.202325.04925.360,8725.018,4425.144,95
07.11.202325.368,7125.664,325.294,8425.424,19
08.11.202325.208,6525.440,5924.904,0325.394,01
09.11.202325.426,6725.498,8825.189,4325.225,18
12.11.202325.417,426.192,825.134,8625.323,52
13.11.202325.416,5425.862,4425.396,1725.786,53
14.11.202325.904,4225.927,9125.590,9725.657,82
15.11.202325.675,2326.510,6525.667,4626.510,65
16.11.202326.502,6727.584,4926.480,0827.505,72
19.11.202327.820,7728.121,0227.571,6427.618,49
20.11.202327.777,8628.980,0427.589,7328.909,65
21.11.202328.916,9928.944,2628.127,8128.233,18
22.11.202328.260,2528.774,9827.987,4528.041,82
23.11.202328.060,7328.334,9827.877,4527.959,7
26.11.202328.073,7328.194,2227.716,5228.040,21
27.11.202328.144,9228.419,9627.924,9228.070,29
28.11.202328.126,2528.163,1327.445,3727.445,37
29.11.202327.435,7427.582,0426.953,2227.039,26
30.11.202327.507,4327.920,6427.296,1127.920,64
03.12.202328.008,4228.198,1727.682,5328.028,28
04.12.202328.072,0628.142,427.561,7527.717,58
05.12.202327.724,0827.806,9726.931,9726.939,68
06.12.202327.032,5827.841,1426.763,4727.841,14
07.12.202327.836,5527.945,3227.180,6427.323,86
10.12.202327.350,627.378,2326.389,526.389,5
11.12.202326.389,5126.751,8326.250,9526.598,9
12.12.202326.472,6526.553,1325.748,8325.748,83
13.12.202326.097,1226.912,125.860,4226.876,11
14.12.202326.931,4427.406,1226.863,3627.116,09
17.12.202326.963,5127.007,7926.185,2426.252,3
18.12.202326.238,2626.432,9225.84926.165,25
19.12.202326.141,6526.241,4725.771,7125.794,83
20.12.202325.798,2126.395,5725.751,9926.206,9
21.12.202326.219,8426.219,8425.032,4525.032,45
24.12.202324.974,5424.974,5424.080,5824.270,65
25.12.202324.394,7924.918,1124.254,9724.402,84
26.12.202324.396,5124.623,3623.917,4523.950,17
27.12.202323.983,724.855,723.983,724.656,75
28.12.202324.695,2524.917,8424.608,4724.694,69