XUMAL
BIST MALI
18:10:11
19645.73 ₺
+143.10 (%+0.73)
Önceki Kapanış: 19502.63·
Volatilite: 1.29
Düşük₺19513.47
Yüksek₺19765.32
Piyasa Verileri
Önceki haftaya göre (WoW)
+2.17%
Önceki aya göre (MoM)
+6.04%
Yılbaşından bugüne (YTD)
+20.12%
Önceki yıla göre (YoY)
+29.88%
XUMAL: BIST MALI Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.300,8678
KAPANIŞ 1.298,204
En Düşük
DÜŞÜK 1.188,59
En Yüksek
YÜKSEK 1.402,91
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 1.373,82 | 1.380,01 | 1.371,54 | 1.373,56 |
| 23.08.2017 | 1.376,9 | 1.393,99 | 1.376,9 | 1.383,58 |
| 24.08.2017 | 1.384,33 | 1.400,46 | 1.381,82 | 1.393,36 |
| 27.08.2017 | 1.397,35 | 1.402,91 | 1.394,11 | 1.400,34 |
| 28.08.2017 | 1.400,08 | 1.400,08 | 1.384,87 | 1.398,83 |
| 30.08.2017 | 1.399,22 | 1.399,28 | 1.388,72 | 1.391,4 |
| 04.09.2017 | 1.396,4 | 1.396,67 | 1.366,27 | 1.367,87 |
| 05.09.2017 | 1.369,05 | 1.373,74 | 1.360,71 | 1.369,16 |
| 06.09.2017 | 1.367,35 | 1.372,39 | 1.358,86 | 1.363,57 |
| 07.09.2017 | 1.364,76 | 1.367,06 | 1.338,93 | 1.342,7 |
| 10.09.2017 | 1.351,31 | 1.361,69 | 1.350,76 | 1.356,26 |
| 11.09.2017 | 1.358,26 | 1.359,61 | 1.345,95 | 1.353,24 |
| 12.09.2017 | 1.353,94 | 1.362,03 | 1.346,25 | 1.346,25 |
| 13.09.2017 | 1.348,23 | 1.358,93 | 1.341,46 | 1.351,24 |
| 14.09.2017 | 1.354,3 | 1.361,21 | 1.350,35 | 1.350,69 |
| 17.09.2017 | 1.353,85 | 1.355,01 | 1.336,59 | 1.336,59 |
| 18.09.2017 | 1.335,89 | 1.337,21 | 1.310,25 | 1.311,47 |
| 19.09.2017 | 1.316,97 | 1.320,39 | 1.307,19 | 1.317,05 |
| 20.09.2017 | 1.311,54 | 1.316,54 | 1.294,67 | 1.296,01 |
| 21.09.2017 | 1.301,89 | 1.305,41 | 1.293,34 | 1.301,98 |
| 24.09.2017 | 1.298,12 | 1.298,12 | 1.270,28 | 1.274,03 |
| 25.09.2017 | 1.281,31 | 1.299,39 | 1.272,43 | 1.296,42 |
| 26.09.2017 | 1.296,2 | 1.297,73 | 1.249,25 | 1.249,25 |
| 27.09.2017 | 1.249,81 | 1.273,07 | 1.248,15 | 1.268,6 |
| 28.09.2017 | 1.273,63 | 1.274,15 | 1.261,17 | 1.261,17 |
| 01.10.2017 | 1.261,92 | 1.274,7 | 1.261,82 | 1.272,91 |
| 02.10.2017 | 1.273,64 | 1.281,64 | 1.266,56 | 1.270,1 |
| 03.10.2017 | 1.276,27 | 1.288,53 | 1.276,27 | 1.284,75 |
| 04.10.2017 | 1.289,25 | 1.289,67 | 1.275,64 | 1.275,64 |
| 05.10.2017 | 1.273 | 1.275,73 | 1.264,56 | 1.270,17 |
| 08.10.2017 | 1.221,19 | 1.232,48 | 1.206,5 | 1.232,48 |
| 09.10.2017 | 1.250,24 | 1.265,67 | 1.242,44 | 1.263,02 |
| 10.10.2017 | 1.259,38 | 1.279,83 | 1.254,89 | 1.264,34 |
| 11.10.2017 | 1.281,17 | 1.284,12 | 1.268,04 | 1.283,15 |
| 12.10.2017 | 1.284,12 | 1.290,74 | 1.270,67 | 1.286,78 |
| 15.10.2017 | 1.290,48 | 1.295,98 | 1.282,66 | 1.286,45 |
| 16.10.2017 | 1.288,11 | 1.296,04 | 1.284,89 | 1.288,38 |
| 17.10.2017 | 1.293,72 | 1.294,8 | 1.284,58 | 1.285,53 |
| 18.10.2017 | 1.290,21 | 1.315,52 | 1.289,42 | 1.314,74 |
| 19.10.2017 | 1.318,21 | 1.326,03 | 1.304,96 | 1.312,01 |
| 22.10.2017 | 1.306,12 | 1.306,12 | 1.283,69 | 1.283,69 |
| 23.10.2017 | 1.288,93 | 1.292,34 | 1.279,39 | 1.279,94 |
| 24.10.2017 | 1.284,21 | 1.303,64 | 1.284,21 | 1.302,43 |
| 25.10.2017 | 1.300,94 | 1.305,82 | 1.282,88 | 1.282,88 |
| 26.10.2017 | 1.277,78 | 1.288,66 | 1.274,89 | 1.287,47 |
| 29.10.2017 | 1.300,62 | 1.304,24 | 1.294,42 | 1.294,65 |
| 30.10.2017 | 1.297,32 | 1.318,34 | 1.293,88 | 1.318,34 |
| 31.10.2017 | 1.323,08 | 1.367,67 | 1.322,07 | 1.357,58 |
| 01.11.2017 | 1.373,71 | 1.381,15 | 1.359,19 | 1.363,24 |
| 02.11.2017 | 1.362,4 | 1.367,1 | 1.320,84 | 1.327,79 |
| 05.11.2017 | 1.334,64 | 1.371,66 | 1.329,64 | 1.359,34 |
| 06.11.2017 | 1.359,81 | 1.360,23 | 1.321,71 | 1.321,71 |
| 07.11.2017 | 1.327,27 | 1.330,35 | 1.305,43 | 1.316,29 |
| 08.11.2017 | 1.325,27 | 1.326,07 | 1.291,73 | 1.296,35 |
| 09.11.2017 | 1.298,57 | 1.301,14 | 1.276,01 | 1.286,38 |
| 12.11.2017 | 1.293,48 | 1.302,23 | 1.274,61 | 1.287,09 |
| 13.11.2017 | 1.289,51 | 1.315,81 | 1.277,94 | 1.309,27 |
| 14.11.2017 | 1.304,95 | 1.318,34 | 1.287,07 | 1.287,07 |
| 15.11.2017 | 1.292,72 | 1.306,74 | 1.283,37 | 1.286,23 |
| 16.11.2017 | 1.293,54 | 1.299,04 | 1.264,09 | 1.266,45 |
| 19.11.2017 | 1.267,05 | 1.267,05 | 1.225,65 | 1.226,42 |
| 20.11.2017 | 1.217,97 | 1.245,2 | 1.214,23 | 1.235,01 |
| 21.11.2017 | 1.234,58 | 1.255,42 | 1.217,42 | 1.252,74 |
| 22.11.2017 | 1.257,29 | 1.266,33 | 1.224,21 | 1.228,81 |
| 23.11.2017 | 1.225,19 | 1.232,38 | 1.220,25 | 1.222,74 |
| 26.11.2017 | 1.224,69 | 1.238,21 | 1.215,28 | 1.227,65 |
| 27.11.2017 | 1.225,99 | 1.248,69 | 1.196 | 1.196 |
| 28.11.2017 | 1.199,37 | 1.205,3 | 1.188,59 | 1.199 |
| 29.11.2017 | 1.209,2 | 1.223,77 | 1.201,16 | 1.215,87 |
| 30.11.2017 | 1.215,24 | 1.219,18 | 1.204,76 | 1.209,44 |
| 03.12.2017 | 1.207,7 | 1.236,92 | 1.207,7 | 1.234,57 |
| 04.12.2017 | 1.243,27 | 1.259,6 | 1.239 | 1.254,79 |
| 05.12.2017 | 1.256,72 | 1.260,86 | 1.239,89 | 1.240,47 |
| 06.12.2017 | 1.243,29 | 1.256,32 | 1.236,57 | 1.254,52 |
| 07.12.2017 | 1.258,14 | 1.282,86 | 1.254,56 | 1.279,13 |
| 10.12.2017 | 1.291,83 | 1.301,35 | 1.289,08 | 1.296,67 |
| 11.12.2017 | 1.295,41 | 1.296,89 | 1.278,98 | 1.290,59 |
| 12.12.2017 | 1.294,49 | 1.297,2 | 1.270,53 | 1.272,28 |
| 13.12.2017 | 1.286,77 | 1.296,48 | 1.276,41 | 1.294,34 |
| 14.12.2017 | 1.295,1 | 1.300,04 | 1.285,44 | 1.289,83 |
| 17.12.2017 | 1.295,73 | 1.307,8 | 1.295,73 | 1.301,68 |
| 18.12.2017 | 1.305,43 | 1.310,99 | 1.295,85 | 1.295,85 |
| 19.12.2017 | 1.297,1 | 1.304,24 | 1.290,18 | 1.296,21 |
| 20.12.2017 | 1.300,89 | 1.314,22 | 1.300,89 | 1.306,56 |
| 21.12.2017 | 1.313,45 | 1.316,67 | 1.300,72 | 1.301,07 |
| 24.12.2017 | 1.309,97 | 1.311,73 | 1.306,97 | 1.309,44 |
| 25.12.2017 | 1.313,27 | 1.316,7 | 1.309,9 | 1.311,96 |
| 26.12.2017 | 1.311,78 | 1.321,24 | 1.308,95 | 1.319,7 |
| 27.12.2017 | 1.325,16 | 1.353,2 | 1.323,64 | 1.353,2 |
| 28.12.2017 | 1.355,74 | 1.369,87 | 1.351,37 | 1.362,56 |