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
16:14:00
21123.3 ₺
-4.06 (%-0.02)
Önceki Kapanış: 21127.36·
Volatilite: 1.84
Düşük₺20866.66
Yüksek₺21255.13
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+7.53%
Önceki aya göre (MoM)
+15.18%
Yılbaşından bugüne (YTD)
+29.15%
Önceki yıla göre (YoY)
+84.35%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUMAL: BIST MALI Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.240,9046
KAPANIŞ 1.239,1715

En Düşük

DÜŞÜK 893,9

En Yüksek

YÜKSEK 1.577,25
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.357,691.369,451.352,451.369,45
02.01.20201.358,711.361,791.322,761.333,46
05.01.20201.318,051.3231.297,231.298,28
06.01.20201.315,091.324,351.310,341.314,31
07.01.20201.294,371.332,241.290,291.328,12
08.01.20201.359,891.404,951.359,281.402,1
09.01.20201.406,61.429,991.404,41.422,05
12.01.20201.437,711.455,091.437,711.444,43
13.01.20201.445,21.457,011.430,931.454,9
14.01.20201.452,021.463,611.443,611.453,8
15.01.20201.459,591.477,721.455,651.459,76
16.01.20201.468,821.473,41.454,181.467,01
19.01.20201.473,251.488,21.473,251.483,51
20.01.20201.473,921.505,821.469,81.499,36
21.01.20201.511,771.516,171.482,671.483,27
22.01.20201.479,791.498,311.477,381.481,72
23.01.20201.497,61.501,161.457,81.481,17
26.01.20201.455,941.475,671.455,941.457,3
27.01.20201.466,961.471,161.448,611.451,76
28.01.20201.462,311.464,11.440,611.440,61
29.01.20201.432,471.446,821.422,581.445,55
30.01.20201.447,251.451,321.437,851.438,02
02.02.20201.443,741.446,011.435,21.442,63
03.02.20201.460,821.488,311.458,131.486,34
04.02.20201.490,381.509,081.486,481.488,27
05.02.20201.507,331.514,261.484,951.490,05
06.02.20201.495,261.499,021.467,441.468,91
09.02.20201.461,391.473,571.412,031.435,28
10.02.20201.450,211.453,781.415,651.450,81
11.02.20201.452,491.461,451.435,041.435,04
12.02.20201.432,481.440,961.424,261.438,15
13.02.20201.447,561.456,121.433,991.434,68
16.02.20201.446,231.448,091.437,591.438,85
17.02.20201.432,411.435,341.417,821.423,37
18.02.20201.426,791.431,721.400,061.405,52
19.02.20201.406,331.406,331.339,951.345,74
20.02.20201.335,431.367,881.326,971.358,18
23.02.20201.330,21.331,861.314,611.329,1
24.02.20201.341,351.346,751.317,361.322,6
25.02.20201.318,711.336,631.308,461.332,83
26.02.20201.317,711.323,921.270,431.270,43
27.02.20201.127,241.231,531.127,241.197,26
01.03.20201.232,141.245,31.212,761.225,01
02.03.20201.247,351.283,491.247,351.283,49
03.03.20201.279,571.312,011.275,671.285,79
04.03.20201.307,221.313,741.283,381.283,38
05.03.20201.276,951.285,691.237,461.249,13
08.03.20201.212,11.215,371.162,571.173,48
09.03.20201.203,071.217,031.152,341.152,34
10.03.20201.148,031.165,821.113,951.140,74
11.03.20201.108,061.109,71.044,481.050,2
12.03.20201.051,991.118,331.036,551.090,33
15.03.20201.036,711.043,79988,221.000,31
16.03.20201.007,951.010,96937,991.002,71
17.03.2020977,061.018,57970,67974,38
18.03.2020968,23989,87948,9960,65
19.03.2020984,12990,67954,01956,29
22.03.2020919,36951,44893,9914,02
23.03.2020953,81983,18947,37980,05
24.03.2020995,381.013,07968,17974,36
25.03.2020971,461.015,02968,181.009,53
26.03.20201.014,061.019,75978,72979,08
29.03.2020977,71990,12967,38979,59
30.03.2020994,631.007,59989,81.001,84
31.03.20209811.003,84977,53983,6
01.04.2020996,24998,48967,83979,18
02.04.2020980,39982,25971,49976,79
05.04.2020995,971.009,19988,521.009,19
06.04.20201.023,11.039,81.009,771.009,77
07.04.20201.010,311.017,081.002,011.017,08
08.04.20201.030,231.063,841.023,411.063,84
09.04.20201.065,791.094,61.054,331.078,09
12.04.20201.059,371.087,581.056,681.072,86
13.04.20201.087,411.095,761.081,141.093,36
14.04.20201.097,431.097,91.043,611.043,61
15.04.20201.053,151.057,671.033,891.047,56
16.04.20201.075,771.082,781.065,361.070,76
19.04.20201.076,081.083,451.066,291.074,06
20.04.20201.067,041.068,311.054,41.058,66
21.04.20201.064,671.073,671.060,271.060,27
23.04.20201.061,521.078,431.054,261.069,53
26.04.20201.085,541.104,321.085,541.103,91
27.04.20201.109,831.111,511.091,31.091,3
28.04.20201.098,281.105,851.092,161.103,27
29.04.20201.109,691.116,371.080,261.096,91
03.05.20201.081,741.083,531.068,541.075,93
04.05.20201.086,781.088,691.072,91.080,11
05.05.20201.081,591.085,841.073,781.077,26
06.05.20201.077,491.084,661.068,411.076,43
07.05.20201.084,921.090,811.069,381.070,94
10.05.20201.077,11.079,451.071,161.073,31
11.05.20201.076,491.093,681.073,721.090,28
12.05.20201.091,251.099,751.088,41.088,4
13.05.20201.083,181.0871.067,651.070,04
14.05.20201.081,251.084,131.071,851.073,79
17.05.20201.085,091.095,151.083,451.088,79
19.05.20201.095,221.099,91.089,831.095,02
20.05.20201.096,271.103,121.090,181.092,82
21.05.20201.090,011.097,41.086,461.095,03
26.05.20201.104,71.124,351.104,71.114
27.05.20201.120,41.130,211.113,561.123,71
28.05.20201.120,41.131,421.117,631.123,43
31.05.20201.134,671.150,751.132,941.149,6
01.06.20201.154,851.167,881.151,981.165,85
02.06.20201.176,41.185,781.172,631.179,28
03.06.20201.182,521.183,581.173,41.174,65
04.06.20201.179,281.184,471.171,971.184,46
07.06.20201.187,661.199,21.180,161.184,68
08.06.20201.188,941.192,911.170,61.179,43
09.06.20201.183,941.195,841.181,371.187,97
10.06.20201.179,321.190,491.173,81.179,85
11.06.20201.169,991.190,521.166,071.186,92
14.06.20201.182,021.187,741.174,021.181,9
15.06.20201.198,551.211,971.197,471.199,26
16.06.20201.204,351.208,661.191,941.193,82
17.06.20201.196,211.203,081.193,061.198,45
18.06.20201.209,261.220,111.197,561.214,98
21.06.20201.231,421.243,81.228,041.239,63
22.06.20201.245,971.247,31.232,871.236
23.06.20201.234,991.235,861.211,751.211,75
24.06.20201.209,071.219,181.199,331.213,18
25.06.20201.223,491.226,11.215,511.218,61
28.06.20201.219,051.249,071.216,621.247,95
29.06.20201.256,351.260,571.249,251.254,06
30.06.20201.263,21.264,981.237,071.241,31
01.07.20201.247,71.265,231.247,491.258,86
02.07.20201.262,261.263,051.238,021.244,42
05.07.20201.261,361.278,81.260,171.278,14
06.07.20201.281,311.289,251.259,511.280,55
07.07.20201.282,071.285,891.268,911.271,53
08.07.20201.278,751.282,921.234,471.234,47
09.07.20201.229,851.229,851.196,451.218,39
12.07.20201.234,261.259,091.230,851.258,44
13.07.20201.255,711.262,761.245,641.252,89
15.07.20201.261,541.276,231.261,541.263,67
16.07.20201.267,651.268,61.259,461.263,17
19.07.20201.264,841.275,91.261,741.270,19
20.07.20201.281,251.287,751.251,481.259,74
21.07.20201.266,921.275,671.255,911.260,32
22.07.20201.266,941.273,851.263,881.265,59
23.07.20201.260,761.268,081.256,721.264,93
26.07.20201.272,171.275,51.261,051.261,25
27.07.20201.261,61.262,31.208,851.208,85
28.07.20201.212,521.215,51.171,81.188,47
29.07.20201.191,211.191,971.179,691.181,42
03.08.20201.196,691.201,021.120,771.141,18
04.08.20201.149,451.154,191.122,331.145,48
05.08.20201.141,431.144,631.078,851.079,15
06.08.20201.069,961.101,961.026,081.101,1
09.08.20201.091,161.107,91.074,551.100,11
10.08.20201.106,621.154,331.106,621.151,42
11.08.20201.155,541.161,391.132,841.150,67
12.08.20201.154,531.161,671.130,241.132,52
13.08.20201.124,831.127,031.109,611.112,89
16.08.20201.112,941.125,191.106,491.119,61
17.08.20201.119,541.140,961.117,421.134,14
18.08.20201.138,481.162,011.138,481.161,76
19.08.20201.159,461.161,881.148,071.155,58
20.08.20201.167,281.182,271.147,961.152,57
23.08.20201.156,051.161,621.148,71.149,94
24.08.20201.156,791.159,981.118,341.124,43
25.08.20201.123,81.141,571.119,021.135,37
26.08.20201.145,191.152,731.139,81.147,41
27.08.20201.151,621.152,61.130,81.137,53
30.08.20201.138,181.138,731.114,531.114,53
31.08.20201.118,021.128,371.102,441.128,01
01.09.20201.128,731.135,321.123,021.128,36
02.09.20201.131,521.134,421.115,31.116,69
03.09.20201.115,161.129,661.114,091.125,26
06.09.20201.130,71.138,531.130,591.136,93
07.09.20201.141,761.143,251.126,731.130,42
08.09.20201.130,21.136,41.127,481.132,24
09.09.20201.136,061.148,091.130,411.138,81
10.09.20201.141,51.145,641.137,071.139,29
13.09.20201.142,881.144,231.137,11.140,2
14.09.20201.143,311.147,211.132,071.140,76
15.09.20201.143,091.146,691.137,831.140,73
16.09.20201.136,021.145,61.135,041.143,7
17.09.20201.146,891.149,41.139,321.140,96
20.09.20201.141,721.145,051.110,41.112,7
21.09.20201.115,551.122,331.110,031.118,29
22.09.20201.124,271.140,311.121,431.132,33
23.09.20201.127,291.168,251.1271.167,33
24.09.20201.185,811.191,591.176,641.177,8
27.09.20201.180,611.186,671.166,021.172,56
28.09.20201.177,811.186,541.161,241.171,39
29.09.20201.186,231.197,81.179,121.196,57
30.09.20201.199,581.205,091.187,041.190,54
01.10.20201.185,081.198,821.183,331.193,07
04.10.20201.199,571.207,681.199,571.206,93
05.10.20201.211,71.217,211.199,211.199,21
06.10.20201.195,911.200,341.191,711.193,34
07.10.20201.199,531.202,631.187,951.197,43
08.10.20201.200,461.214,861.197,561.213,99
11.10.20201.219,971.234,321.219,791.231,46
12.10.20201.235,721.235,891.220,871.228,36
13.10.20201.232,671.237,181.224,681.235,97
14.10.20201.233,91.237,011.221,571.226,38
15.10.20201.230,841.248,961.230,71.248,72
18.10.20201.257,41.287,581.257,351.284,8
19.10.20201.289,621.305,221.285,321.300,23
20.10.20201.314,51.316,591.293,861.297,15
21.10.20201.299,631.299,631.261,361.263,18
22.10.20201.263,421.264,751.233,381.245,15
25.10.20201.231,071.231,071.177,231.177,83
26.10.20201.173,351.206,441.164,531.204,33
27.10.20201.202,581.209,881.191,771.192,28
29.10.20201.172,431.179,581.153,921.170,73
01.11.20201.175,951.195,991.173,851.184,71
02.11.20201.189,351.212,041.169,321.207,46
03.11.20201.208,051.222,961.204,161.218,03
04.11.20201.222,321.238,341.215,461.230,9
05.11.20201.232,181.238,111.223,11.234,65
08.11.20201.261,91.297,381.259,731.287,13
09.11.20201.274,911.313,751.272,351.313,75
10.11.20201.324,491.386,041.321,781.383,07
11.11.20201.389,41.414,951.360,121.375,8
12.11.20201.381,771.404,891.376,071.404,89
15.11.20201.422,511.426,781.402,961.404,72
16.11.20201.400,131.400,131.346,761.347,54
17.11.20201.353,111.394,461.353,111.394,46
18.11.20201.393,51.450,231.3671.431,94
19.11.20201.432,431.447,611.427,391.441,76
22.11.20201.445,351.448,71.401,741.419,42
23.11.20201.428,421.446,971.407,971.423,21
24.11.20201.432,241.447,191.421,741.421,74
25.11.20201.433,61.449,91.422,241.447,42
26.11.20201.454,871.459,381.426,931.429,42
29.11.20201.410,561.411,811.378,921.380,57
30.11.20201.397,931.429,631.384,621.429,63
01.12.20201.429,421.442,511.419,691.428,08
02.12.20201.428,271.440,51.413,21.431,39
03.12.20201.431,751.438,541.421,491.427,07
06.12.20201.420,721.426,81.411,471.411,47
07.12.20201.414,631.434,961.414,631.423,75
08.12.20201.428,031.460,571.428,031.448,23
09.12.20201.452,131.476,671.448,671.458,03
10.12.20201.454,591.472,431.440,621.471,7
13.12.20201.483,141.498,381.483,141.487,01
14.12.20201.489,651.494,841.477,891.487,8
15.12.20201.497,931.504,091.474,521.485,87
16.12.20201.500,051.501,061.485,011.494,47
17.12.20201.493,361.510,541.491,131.509,35
20.12.20201.499,791.499,791.461,011.481,05
21.12.20201.489,981.514,681.488,841.507,93
22.12.20201.514,721.524,941.508,921.514,04
23.12.20201.519,431.530,061.510,811.517,94
24.12.20201.521,071.526,791.510,51.513,28
27.12.20201.521,921.529,481.517,251.523,06
28.12.20201.528,751.538,411.514,581.538,06
29.12.20201.546,671.564,851.544,41.562,03
30.12.20201.562,51.577,251.554,081.565,13