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 MALI logosu
XUMAL
BIST MALI
16:13:00
21135 ₺
+7.64 (%+0.04)
Önceki Kapanış: 21127.36·
Volatilite: 1.84
Düşük₺20866.66
Yüksek₺21255.13
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+7.59%
Önceki aya göre (MoM)
+15.24%
Yılbaşından bugüne (YTD)
+29.23%
Önceki yıla göre (YoY)
+84.45%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUMAL: BIST MALI Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.146,0942
KAPANIŞ 1.142,7163

En Düşük

DÜŞÜK 879,09

En Yüksek

YÜKSEK 1.477,99
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.367,481.391,871.365,341.387,83
02.01.20181.390,91.396,541.363,721.365,78
03.01.20181.365,421.381,331.351,621.355,1
04.01.20181.3631.375,541.357,871.367,33
07.01.20181.378,141.383,471.360,631.361,58
08.01.20181.362,711.367,181.346,081.348,71
09.01.20181.345,621.347,91.325,731.337,63
10.01.20181.346,581.354,341.332,111.354,34
11.01.20181.357,511.366,231.353,061.356,95
14.01.20181.352,961.366,971.328,91.328,9
15.01.20181.322,611.358,481.314,461.357,8
16.01.20181.355,71.388,41.347,681.387,51
17.01.20181.395,081.402,741.379,421.387,84
18.01.20181.387,111.391,791.363,691.367,7
21.01.20181.376,321.396,111.372,611.396,11
22.01.20181.405,531.410,481.394,281.404,5
23.01.20181.405,51.433,841.4031.433,84
24.01.20181.432,821.448,191.426,71.428,31
25.01.20181.432,281.468,991.430,461.468,99
28.01.20181.477,731.477,991.444,661.464,2
29.01.20181.454,141.467,811.443,381.443,38
30.01.20181.449,231.460,541.445,241.455,45
31.01.20181.461,541.473,881.4331.436,19
01.02.20181.439,451.443,911.423,631.429,23
04.02.20181.423,71.430,351.407,091.410,39
05.02.20181.377,491.393,341.371,211.390,69
06.02.20181.398,651.407,31.388,11.395,01
07.02.20181.399,031.399,031.373,431.375,36
08.02.20181.361,131.374,061.353,221.368,31
11.02.20181.380,941.396,991.377,851.391,86
12.02.20181.397,521.403,161.383,751.383,75
13.02.20181.394,211.399,751.359,51.361,53
14.02.20181.379,71.401,871.378,791.401,32
15.02.20181.408,171.419,611.399,311.407,53
18.02.20181.416,271.422,951.386,551.391,15
19.02.20181.396,671.403,551.357,991.358,76
20.02.20181.377,231.395,831.376,061.394,62
21.02.20181.391,631.398,671.378,291.397,04
22.02.20181.404,461.408,211.398,181.400,1
25.02.20181.410,261.416,181.407,571.413,2
26.02.20181.418,841.423,911.413,511.418,68
27.02.20181.412,971.422,561.412,641.414,41
28.02.20181.410,021.414,291.398,11.399,09
01.03.20181.395,071.401,51.386,421.394,04
04.03.20181.396,821.401,431.390,381.392,27
05.03.20181.403,051.413,981.400,831.400,83
06.03.20181.395,141.407,561.391,311.405,49
07.03.20181.406,381.411,381.393,411.398,46
08.03.20181.403,171.404,591.390,061.392
11.03.20181.402,851.419,531.402,851.413,2
12.03.20181.412,591.413,581.400,391.402,49
13.03.20181.402,351.406,791.381,711.384,21
14.03.20181.389,991.390,551.366,081.368,13
15.03.20181.373,211.375,271.363,021.368,61
18.03.20181.367,551.368,391.340,291.340,29
19.03.20181.348,051.360,411.336,751.354,68
20.03.20181.358,451.370,81.356,751.369,75
21.03.20181.380,361.384,161.358,861.359,15
22.03.20181.343,821.356,341.341,291.352,38
25.03.20181.360,311.362,531.342,721.344,29
26.03.20181.357,511.364,221.343,581.343,58
27.03.20181.329,891.338,871.314,631.317,88
28.03.20181.322,311.339,711.317,371.335,61
29.03.20181.343,371.349,391.335,771.338,07
01.04.20181.339,361.341,851.329,961.330,05
02.04.20181.326,371.330,841.317,811.324,45
03.04.20181.326,11.328,481.312,471.321,78
04.04.20181.326,451.353,621.324,61.341,21
05.04.20181.337,711.343,431.332,611.332,61
08.04.20181.339,591.341,161.307,391.317,16
09.04.20181.321,711.322,281.273,071.281,37
10.04.20181.275,021.291,271.235,611.258,26
11.04.20181.257,421.272,761.247,011.268,69
12.04.20181.275,481.276,411.253,861.259,36
15.04.20181.263,381.278,71.263,281.270,29
16.04.20181.281,511.282,321.234,081.248,2
17.04.20181.248,051.292,371.230,21.292,37
18.04.20181.290,811.300,741.283,261.290,44
19.04.20181.288,041.291,661.272,471.278,03
23.04.20181.268,181.275,151.263,541.269,85
24.04.20181.274,651.276,121.227,761.232,16
25.04.20181.238,871.242,191.220,081.225,26
26.04.20181.227,011.249,011.221,161.236,29
29.04.20181.240,661.243,991.190,321.196,03
01.05.20181.204,711.207,331.175,251.196,65
02.05.20181.196,351.201,081.168,891.170,19
03.05.20181.170,581.186,251.159,291.184,7
06.05.20181.185,071.185,071.162,221.166,87
07.05.20181.173,751.175,351.142,881.146,29
08.05.20181.138,491.179,371.133,061.164,75
09.05.20181.171,991.193,891.149,011.193,89
10.05.20181.191,091.193,61.164,551.172,97
13.05.20181.171,761.194,361.170,221.190,02
14.05.20181.1771.185,191.158,531.162,8
15.05.20181.163,491.170,411.145,661.163,13
16.05.20181.173,391.174,691.151,491.156,81
17.05.20181.159,341.170,371.158,551.169,48
20.05.20181.165,071.177,81.159,931.163,08
21.05.20181.167,991.184,461.166,131.180,19
22.05.20181.173,451.187,351.162,191.168,74
23.05.20181.182,61.195,151.153,571.156,57
24.05.20181.165,91.180,531.161,951.177,32
27.05.20181.194,061.212,91.193,111.210,3
28.05.20181.210,621.210,621.186,541.192,05
29.05.20181.192,371.205,621.180,681.182,55
30.05.20181.186,251.186,611.132,511.132,51
31.05.20181.134,441.135,391.094,781.108,46
03.06.20181.105,841.129,911.105,841.111,58
04.06.20181.116,191.119,621.088,761.089,68
05.06.20181.094,921.095,671.061,231.088,32
06.06.20181.086,921.120,441.086,261.114,37
07.06.20181.108,261.108,261.085,571.090,83
10.06.20181.093,011.101,071.063,181.094,82
11.06.20181.090,21.097,111.076,131.081,91
12.06.20181.076,081.083,971.063,511.064,84
13.06.20181.061,741.077,581.056,141.069,99
17.06.20181.066,841.068,91.054,751.057,38
18.06.20181.052,941.076,591.049,581.072,51
19.06.20181.069,351.086,51.066,381.078,77
20.06.20181.076,441.089,061.075,881.081,07
21.06.20181.084,881.097,151.076,341.091,65
24.06.20181.136,561.136,561.052,381.059,26
25.06.20181.062,271.072,571.058,991.063,51
26.06.20181.063,211.094,941.063,211.090,85
27.06.20181.087,621.100,961.085,141.091,27
28.06.20181.099,531.109,041.095,211.097,47
01.07.20181.088,991.104,561.084,361.101,04
02.07.20181.104,781.105,591.087,161.088,64
03.07.20181.090,161.102,731.086,741.098,17
04.07.20181.101,91.116,031.101,91.112,46
05.07.20181.114,011.119,571.099,611.107,46
08.07.20181.117,161.128,861.108,531.112,95
09.07.20181.092,861.098,941.060,021.060,02
10.07.20181.045,021.045,02985,94985,94
11.07.2018994,671.003,36963,99977,03
12.07.2018982,58996,37975,7979,55
15.07.2018989,29990,96962,25966,37
16.07.2018965,53978,17961,19977,16
17.07.2018977,81978,95958,11978,95
18.07.2018983,9988,62977,98982,96
19.07.2018985,7998,59983,04993,91
22.07.20181.002,971.021,81.002,971.014,41
23.07.20181.017,251.019,04973,25975,64
24.07.2018979,021.025,26977,561.021,98
25.07.20181.027,971.039,051.002,341.014,07
26.07.20181.015,481.030,141.010,611.024,52
29.07.20181.022,371.031,921.014,781.029,52
30.07.20181.026,881.043,261.024,541.038,46
31.07.20181.041,71.041,831.024,861.027,87
01.08.20181.008,881.008,88989,98989,98
02.08.2018990,181.011,82990,181.006,01
05.08.20181.002,321.008,38981,16985,89
06.08.2018991,191.018,51990,81.014,63
07.08.20181.017,251.031,351.014,761.027,8
08.08.20181.010,961.046,281.009,131.021,98
09.08.20181.006,221.020,67933,86983,59
12.08.2018966,45967,68891,32931,89
13.08.2018960,1964,7939,49951,21
14.08.2018971,18973,22926,01926,57
15.08.2018940,04940,71897,86897,86
16.08.2018895,26915,35879,09914,71
19.08.2018917,95936,43917,95934,27
26.08.2018938,7941,27927,69937,59
27.08.2018938,58967,04936,28965,47
28.08.2018957,18970,33954,79960,64
30.08.2018962,3964,82945,91952,49
02.09.2018950,33968,24949,57958,04
03.09.2018961,52969,69951,95955,69
04.09.2018953,57958,26945,67948,92
05.09.2018951,65959,15944,79944,79
06.09.2018948,77957,53941,92953,56
09.09.2018954,47957,05929,41929,41
10.09.2018931,61941,46927,91930,3
11.09.2018935,52941,66920,6924,58
12.09.2018926,87953,55913,06949,88
13.09.2018961,1984,51960,31965,18
16.09.2018960,72966,56949,04953,01
17.09.2018957,92966,54956,44960,34
18.09.2018968,7996,57968,19994,99
19.09.2018999,631.012,62976,7981,37
20.09.2018986,931.002,1986,481.000,27
23.09.20181.004,431.036,481.002,121.036,48
24.09.20181.044,491.045,321.022,251.029,53
25.09.20181.034,021.035,231.013,631.026,89
26.09.20181.026,771.052,361.024,981.047,62
27.09.20181.050,51.057,951.041,561.051
30.09.20181.053,431.055,291.026,571.026,57
01.10.20181.025,411.025,561.010,221.018,27
02.10.20181.019,11.023,31998,841.001,49
03.10.2018998,2998,62955,94955,94
04.10.2018955,75968,14947,3964,27
07.10.2018955,48997,98952,64995,3
08.10.20181.000,891.008,19987,851.003,92
09.10.20181.008,661.014,73990,46990,46
10.10.2018985,15999,11975,5992,83
11.10.20181.007,321.028,66973,881.010,91
14.10.20181.020,621.046,151.020,621.040,94
15.10.20181.041,451.048,831.032,221.041,6
16.10.20181.051,651.065,841.046,351.062,96
17.10.20181.061,491.064,261.038,361.045,43
18.10.20181.050,321.051,021.027,241.030,17
21.10.20181.040,031.042,751.011,911.014
22.10.20181.005,531.012,3985,76995,85
23.10.20181.001,41.005,44990,2990,2
24.10.2018984,69992,74979,71992,74
25.10.2018994,49996,21960,17960,2
29.10.2018964,63971,53947,05962,14
30.10.2018967,86978,3945,41953,59
31.10.2018955,11992,11953,21990,02
01.11.2018994,371.012,92984,921.005,55
04.11.20181.014,831.034,221.009,161.034,22
05.11.20181.036,791.038,921.013,191.021,73
06.11.20181.022,871.039,931.018,51.033,29
07.11.20181.037,281.040,371.016,841.019,37
08.11.20181.016,521.020,671.001,061.009,52
11.11.20181.009,471.015,03990,11990,11
12.11.2018992,461.014,37989,371.009,72
13.11.20181.0061.020,24998,571.017,48
14.11.20181.018,641.025,691.006,151.009,74
15.11.20181.017,771.024,711.008,371.020,27
18.11.20181.020,361.035,361.018,991.034,28
19.11.20181.031,421.034,861.002,691.005,91
20.11.20181.011,171.015,58998,491.009,77
21.11.20181.012,251.013,871.001,291.007,82
22.11.20181.007,31.012,331.002,111.012,11
25.11.20181.018,261.036,21.018,141.026,53
26.11.20181.028,031.032,771.012,421.017,68
27.11.20181.021,861.030,431.021,861.023,75
28.11.20181.038,511.045,571.037,181.040,11
29.11.20181.041,041.050,981.0331.050,98
02.12.20181.063,51.069,051.041,821.041,82
03.12.20181.039,821.050,071.026,451.031,27
04.12.20181.012,011.018,541.002,771.014,29
05.12.20181.0101.014,48996,511.003,88
06.12.20181.013,51.019,011.009,151.017,48
09.12.20181.010,571.012,59999,541.000,38
10.12.20181.002,711.005,86989,94991,87
11.12.2018994,25996,3962,59963,22
12.12.2018967,2982,27967,2978,24
13.12.2018975,25976,54958,08973,43
16.12.2018975,71980,88967,67971,1
17.12.2018967,45992,55967,45992,55
18.12.2018994,051.011,64990,461.011,64
19.12.20181.001,991.007,54993,521.004,9
20.12.20181.003,881.011,83992,411.009,33
23.12.20181.012,581.015,461.004,391.004,39
24.12.2018998,491.001,47993,65998,29
25.12.20181.002,021.005,45997,971.003,48
26.12.20181.013,751.014,891.001,131.004,19
27.12.20181.006,231.009,93993998,58
30.12.20181.001,141.007,3995,981.006,55