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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 33.042,7551
KAPANIŞ 32.993,3539

En Düşük

DÜŞÜK 24.736,17

En Yüksek

YÜKSEK 36.987,54
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202425.129,725.601,3125.129,725.481,32
02.01.202425.468,4825.468,4824.749,7224.781,54
03.01.202424.831,9625.247,7224.736,1725.208,56
04.01.202425.264,7825.924,6825.208,3325.924,68
07.01.202425.933,2526.437,3125.803,226.265,77
08.01.202426.409,0627.016,4625.854,5126.157,35
09.01.202426.159,1927.103,0126.096,0926.880,91
10.01.202426.991,6827.105,6426.449,4426.622,18
11.01.202426.549,0327.372,0326.115,1527.013,37
14.01.202427.022,9727.439,3826.869,3427.301,45
15.01.202427.334,7527.334,7526.781,4926.933
16.01.202426.813,9127.356,226.773,4127.138,04
17.01.202427.342,3227.420,7726.972,5226.972,52
18.01.202427.062,7527.164,9826.784,5426.918,37
21.01.202426.942,4427.540,1526.942,4426.956,35
22.01.202427.285,9127.455,9226.694,9826.777,05
23.01.202426.863,2627.326,7926.811,6127.067,62
24.01.202427.271,3227.492,2927.092,9227.267,36
25.01.202427.320,6128.017,4427.300,4828.017,44
28.01.202428.259,1529.676,5528.259,1529.336,87
29.01.202429.431,3329.449,5729.019,8629.128,76
30.01.202429.143,8529.45328.673,3729.209,85
31.01.202429.25829.660,4729.225,0729.433,9
01.02.202429.696,9430.504,0529.584,9430.083,72
04.02.202430.260,4730.930,6230.199,9930.865,92
05.02.202430.887,9731.226,9630.494,8331.022,51
06.02.202431.149,4631.149,4630.538,9130.538,91
07.02.202430.548,3931.166,0330.532,2330.712,19
08.02.202430.860,0731.487,1630.704,7831.487,16
11.02.202431.401,7831.500,2431.053,2131.135,12
12.02.202431.203,3831.351,1330.207,2530.207,25
13.02.202430.293,530.639,7129.908,1530.524,07
14.02.202430.643,3831.349,1730.605,3130.918,59
15.02.202430.986,7831.116,1730.632,5230.707,2
18.02.202430.902,1331.157,3130.199,9830.264,88
19.02.202430.402,5530.821,7330.264,6230.546,4
20.02.202430.712,2130.969,5630.209,0830.408,44
21.02.202430.582,5331.182,630.571,7630.962,38
22.02.202431.065,4831.211,0630.668,0431.127,75
25.02.202431.295,2931.521,5230.996,6431.062,74
26.02.202431.164,9131.186,3630.430,1230.447,53
27.02.202430.509,1830.887,5430.227,3130.238,84
28.02.202430.573,7730.924,9830.475,8230.760,53
29.02.202430.880,8630.880,8630.258,3230.275,39
03.03.202430.366,7330.415,4829.585,5429.613,62
04.03.202429.666,9329.787,2128.850,2228.941,06
05.03.202428.840,9829.107,7428.401,5828.404,17
06.03.202429.099,8529.677,1628.983,829.613,41
07.03.202429.652,5130.292,3629.333,4130.226,7
10.03.202430.741,8730.911,4530.220,7530.298
11.03.202430.283,9230.348,8429.463,4729.766,59
12.03.202429.827,4330.032,7129.479,6629.479,66
13.03.202429.619,9329.810,8229.406,8729.479,19
14.03.202429.552,9729.877,5829.142,2329.354,36
17.03.202429.406,1329.513,0729.065,9329.118,68
18.03.202429.13930.132,1429.13930.117,31
19.03.202430.139,3530.483,629.994,5730.126,07
20.03.202430.442,131.105,7930.363,8430.944,43
21.03.202431.019,6431.694,6430.909,9231.466,99
24.03.202431.334,8831.973,1630.923,6730.923,67
25.03.202431.008,0131.055,2230.237,0430.733,79
26.03.202430.805,0631.005,4330.473,1430.574,52
27.03.202430.718,6232.203,6330.660,1832.052,03
28.03.202432.124,6432.219,6631.655,5232.071,55
31.03.202432.114,8932.766,9931.764,3432.665,78
01.04.202432.805,7233.132,8931.811,0431.923,32
02.04.202431.855,9832.357,7231.594,4732.159,21
03.04.202431.749,432.105,9731.003,0231.188,14
04.04.202431.590,1233.090,7831.590,1233.090,78
07.04.202433.258,3333.689,1233.243,8533.588,78
08.04.202433.563,5533.801,2233.465,0233.670,15
14.04.202433.183,2133.391,1732.657,4732.657,47
15.04.202432.468,3932.855,2932.185,5232.383,98
16.04.202432.683,6933.008,232.302,1932.303,73
17.04.202432.505,8332.950,6832.469,5132.511,05
18.04.202432.031,2933.213,5132.004,5433.082,87
21.04.202433.681,534.223,3633.344,1133.346,75
23.04.202433.809,8834.241,0933.614,4134.190,16
24.04.202434.254,6234.541,0634.040,2834.487,94
25.04.202434.535,7335.118,9534.370,4734.919,43
28.04.202435.199,0435.933,7535.182,0135.933,75
29.04.202435.875,5636.154,1435.438,3836.002,76
01.05.202436.219,8336.541,9335.630,5535.935,19
02.05.202436.060,0436.366,4635.719,1535.984,93
05.05.202435.931,4336.132,8335.748,6736.001,1
06.05.202436.052,1536.514,1435.885,236.449,17
07.05.202436.518,0536.548,0236.221,0736.231,97
08.05.202435.992,736.088,3835.550,735.854,59
09.05.202435.934,4836.006,8435.319,2435.319,24
12.05.202435.460,1435.682,2834.819,0534.896,48
13.05.202434.958,8635.180,6634.624,9834.640,48
14.05.202434.647,8434.835,1134.212,0634.259,52
15.05.202434.438,7534.628,9533.964,8634.478,74
16.05.202434.787,4836.153,3634.787,4836.126,52
19.05.202436.011,7136.632,435.896,3236.272,53
20.05.202436.422,3936.964,3236.030,7636.155,29
21.05.202436.40936.573,1135.775,3936.058,41
22.05.202435.878,3236.514,0735.590,7935.743,01
23.05.202435.805,0236.094,3735.547,9735.749,94
26.05.202435.897,4935.911,9535.195,7335.414,43
27.05.202435.486,1735.591,435.073,2935.188,27
28.05.202435.192,1235.575,434.519,9534.519,95
29.05.202434.677,4434.866,9634.395,5634.533,66
30.05.202434.706,8335.291,1633.869,1134.144,27
02.06.202434.429,2535.135,5234.308,2935.135,52
03.06.202435.218,7735.452,334.511,934.596,22
04.06.202434.626,6235.163,3834.078,6235.100,81
05.06.202435.207,6735.283,5434.303,3334.400,94
06.06.202434.637,2934.637,2934.036,6534.165,61
09.06.202433.935,3134.013,3733.600,4833.646,62
10.06.202433.784,8334.681,3833.708,3734.192,01
11.06.202434.156,2835.049,7734.043,2534.841,23
12.06.202435.337,1735.546,1935.077,3235.378,47
13.06.202435.813,236.092,9135.451,0835.613,33
19.06.202436.055,6636.230,5735.600,6836.230,57
20.06.202436.259,3236.486,4436.015,0936.482,72
23.06.202436.591,5936.591,5935.681,9835.930,43
24.06.202435.969,9135.969,9135.447,9435.499,02
25.06.202435.521,8335.589,6834.831,7334.831,73
26.06.202434.983,8435.507,4834.983,8435.316,09
27.06.202435.529,2835.799,2335.357,3135.594,28
30.06.202435.762,0935.762,0933.861,8934.132,93
01.07.202434.135,3634.378,3633.867,6734.378,36
02.07.202434.500,435.00934.412,6134.936,75
03.07.202435.065,635.794,5234.968,8435.774,94
04.07.202435.810,4936.034,5835.451,5735.606,66
07.07.202435.656,8835.766,7835.381,6235.409,17
08.07.202435.518,236.227,8835.518,236.113,17
09.07.202436.20936.265,5135.715,6935.715,69
10.07.202435.944,1336.282,0435.858,0636.282,04
11.07.202436.349,6836.349,6836.026,0836.060,84
15.07.202436.121,0536.376,3736.075,736.196,94
16.07.202436.263,1236.561,3736.015,2536.275,38
17.07.202436.462,1536.987,5436.462,1536.701,55
18.07.202436.658,3636.869,0236.245,2536.577,91
21.07.202436.630,8336.630,8336.012,436.012,4
22.07.202436.025,5436.047,4535.479,4935.542,85
23.07.202435.553,0435.760,7635.266,9135.320,96
24.07.202435.333,4835.447,8234.662,2734.838,02
25.07.202434.995,4535.180,1934.854,8835.002,4
28.07.202434.661,9634.661,9634.155,934.155,9
29.07.202434.204,4734.534,5334.036,7134.064,68
30.07.202433.806,0933.846,333.492,9733.666,63
31.07.202434.131,9834.824,5734.131,9834.694,08
01.08.202434.180,2234.323,4733.687,2534.075,25
04.08.202431.623,1632.844,0731.616,3532.292,07
05.08.202433.605,133.605,132.503,3132.503,31
06.08.202432.849,9734.485,5432.849,9734.289,28
07.08.202434.287,5935.035,7534.195,2434.721,85
08.08.202435.190,2835.257,0434.626,6534.808,89
11.08.202435.262,2235.414,3534.506,7434.717,64
12.08.202434.734,9534.757,6133.980,6634.673,08
13.08.202434.818,7534.922,3833.986,5733.986,57
14.08.202433.990,7133.990,7132.912,2233.616,06
15.08.202434.356,934.616,0333.792,833.792,8
18.08.202434.037,2734.340,1433.706,4734.255,45
19.08.202434.219,9934.895,334.134,8134.491,43
20.08.202434.494,9734.808,2734.140,6434.228,31
21.08.202434.467,8334.662,2133.899,9133.900,81
22.08.202433.940,0834.270,9533.535,1833.742,61
25.08.202434.000,0534.070,9833.087,3533.087,35
26.08.202433.077,9634.210,7932.949,7734.175,06
27.08.202434.179,6234.871,9534.174,3134.679,41
28.08.202434.667,0434.736,8434.310,7934.590,85
01.09.202434.783,1735.747,1534.783,1735.607,26
02.09.202435.581,7235.722,0934.889,9935.002,34
03.09.202434.753,0734.889,8934.524,4134.889,89
04.09.202435.063,8335.199,4434.314,8534.434,19
05.09.202434.461,2234.624,4533.968,4134.030,52
08.09.202434.046,2234.367,8533.834,1833.842,15
09.09.202433.931,534.051,9233.346,133.386,03
10.09.202433.415,1433.588,6232.809,8932.809,89
11.09.202433.339,7133.965,9333.117,3533.670,81
12.09.202433.835,534.453,5833.361,9134.453,58
15.09.202434.421,5934.421,5933.749,5533.781,48
16.09.202433.931,7234.641,7433.931,7234.337,22
17.09.202434.311,1234.707,1634.232,7534.525,28
18.09.202434.871,5435.497,4134.678,7735.490,93
19.09.202435.45935.538,8735.215,0435.354,78
22.09.202435.548,7835.745,5534.717,6634.790,36
23.09.202434.800,6835.210,7434.619,0334.777,71
24.09.202434.851,0234.959,6134.208,0134.223,75
25.09.202434.460,534.841,2534.151,1434.291,27
26.09.202434.433,334.682,334.168,1434.442,33
29.09.202434.359,5634.359,5633.610,9433.667,88
30.09.202433.710,1433.880,632.348,2932.820,71
01.10.202432.685,0733.022,4331.916,9731.927,74
02.10.202431.910,2532.672,9331.666,5931.666,59
03.10.202431.912,4732.369,1231.701,7132.369,12
06.10.202432.473,232.577,9831.914,4531.966,75
07.10.202431.941,1932.318,3131.775,732.116,32
08.10.202432.101,2232.175,6231.512,2832.160,58
09.10.202432.278,0532.353,2431.649,0831.649,08
10.10.202431.706,1932.165,0531.406,2731.516,29
13.10.202431.525,3831.525,3830.748,5930.750,94
14.10.202430.770,332.012,8830.770,331.950,06
15.10.202431.866,3132.197,8231.515,4232.151,14
16.10.202432.163,0532.773,1132.139,0132.656,46
17.10.202432.686,7732.842,0931.927,2132.004,28
20.10.202432.011,9232.542,3231.90532.193,88
21.10.202432.295,6732.967,1932.160,7832.799,05
22.10.202432.874,6132.874,6131.929,3532.032,72
23.10.202432.284,7732.702,632.284,7732.586,99
24.10.202432.484,8232.834,832.351,2332.753,75
27.10.202433.044,8533.208,1532.845,1233.055,7
29.10.202433.052,5833.208,9132.849,7532.945,47
30.10.202432.971,7333.123,3632.479,6932.535,11
31.10.202432.60632.802,4332.402,2632.524,03
03.11.202432.392,4732.429,331.758,5832.013,71
04.11.202432.392,7332.511,732.103,3332.261,63
05.11.202432.356,6933.152,8832.007,3832.826,9
06.11.202432.946,3233.49432.707,7633.442,59
07.11.202433.394,5334.385,2433.339,0634.385,24
10.11.202434.489,9334.558,3434.053,5434.337,35
11.11.202434.573,8934.733,6434.240,3734.272,38
12.11.202434.259,634.405,0733.898,0933.916,69
13.11.202434.131,4634.513,9633.940,2934.236,23
14.11.202434.401,9434.977,2334.350,0734.541,71
17.11.202434.679,9734.810,0934.419,0434.605,31
18.11.202434.693,6234.810,8533.585,0833.694,7
19.11.202433.729,5833.966,332.555,2432.671,39
20.11.202432.799,1833.455,8232.660,6433.455,82
21.11.202433.444,8633.564,9633.192,1133.442,68
24.11.202433.682,6635.539,7433.606,4835.060,03
25.11.202435.043,1435.048,5634.647,1134.908,73
26.11.202435.531,0135.562,934.761,2434.761,24
27.11.202434.598,4834.623,2233.820,1434.029,54
28.11.202434.047,2534.069,8633.670,6433.848,35
01.12.202433.775,8834.092,5233.627,6933.967,65
02.12.202434.063,0934.465,8133.841,3834.157,34
03.12.202434.171,4934.708,7234.171,4934.445,53
04.12.202434.635,3435.057,5934.575,9734.866,37
05.12.202435.109,235.524,6934.878,9935.524,69
08.12.202435.865,2935.867,7635.436,835.544,91
09.12.202435.555,1835.958,3835.216,1235.345,33
10.12.202435.376,2835.698,3235.181,7535.563,65
11.12.202435.794,5535.874,3135.284,0635.445,03
12.12.202435.363,8135.616,935.053,3935.577,06
15.12.202435.712,1835.740,8335.293,8235.293,82
16.12.202435.314,6735.823,1435.072,0235.636,26
17.12.202435.564,4535.595,5134.810,434.810,4
18.12.202434.569,635.070,1634.517,6334.741,68
19.12.202434.791,6835.004,1534.654,8334.889,19
22.12.202434.967,435.049,0334.373,8434.461,18
23.12.202434.463,2634.565,4634.175,5134.426,02
24.12.202434.806,0434.858,934.676,5734.679,77
25.12.202434.814,8235.149,0434.591,134.845,26
26.12.202434.890,0135.152,3634.809,9434.918,99
29.12.202434.972,4334.972,4334.089,934.089,9
30.12.202434.108,334.423,4233.720,7933.948,56