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
16:17:50
21104.56 ₺
-22.80 (%-0.11)
Önceki Kapanış: 21127.36·
Volatilite: 1.84
Düşük₺20866.66
Yüksek₺21255.13
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+7.44%
Önceki aya göre (MoM)
+15.07%
Yılbaşından bugüne (YTD)
+29.04%
Önceki yıla göre (YoY)
+84.19%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUMAL: BIST MALI Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.479,8401
KAPANIŞ 1.478,2865

En Düşük

DÜŞÜK 1.220,87

En Yüksek

YÜKSEK 2.197,16
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.574,461.593,461.571,211.586,92
04.01.20211.580,261.602,051.562,171.575,73
05.01.20211.589,421.602,611.581,991.600,72
06.01.20211.608,021.629,561.608,021.629,04
07.01.20211.639,861.648,181.622,331.644,24
10.01.20211.638,851.647,281.608,141.627,38
11.01.20211.640,521.647,471.628,321.634,72
12.01.20211.646,371.649,981.625,961.646,64
13.01.20211.652,721.653,411.626,111.630,79
14.01.20211.619,031.629,441.594,781.603,72
17.01.20211.604,051.626,911.582,081.626,91
18.01.20211.640,171.655,641.635,71.640,91
19.01.20211.649,961.649,961.627,831.646,73
20.01.20211.655,111.669,761.637,831.637,83
21.01.20211.636,261.639,541.612,061.626,38
24.01.20211.640,651.645,11.611,661.612,05
25.01.20211.606,711.625,631.586,011.611,36
26.01.20211.609,891.615,141.535,821.536,18
27.01.20211.517,481.562,721.498,831.562,3
28.01.20211.536,651.562,281.533,561.546,65
31.01.20211.560,271.584,331.547,321.575,11
01.02.20211.592,031.610,491.590,661.607,61
02.02.20211.620,961.647,491.615,081.647,49
03.02.20211.650,921.653,521.636,161.637,8
04.02.20211.648,61.657,751.628,681.629,52
07.02.20211.641,321.643,251.614,41.635,92
08.02.20211.639,051.660,241.635,61.650,91
09.02.20211.661,441.663,931.637,441.651,13
10.02.20211.651,331.660,571.646,621.648,91
11.02.20211.646,161.652,911.630,261.643,24
14.02.20211.657,121.667,081.652,361.663,71
15.02.20211.671,521.681,061.6241.641,81
16.02.20211.649,941.652,871.624,541.632,23
17.02.20211.639,671.644,471.619,091.620,32
18.02.20211.622,291.642,281.612,711.639,27
21.02.20211.645,821.647,261.624,31.626,75
22.02.20211.635,161.637,211.589,471.589,47
23.02.20211.576,761.595,231.549,431.549,43
24.02.20211.578,671.582,231.521,621.554,95
25.02.20211.531,431.536,211.505,551.527,62
28.02.20211.551,741.597,051.551,021.597,05
01.03.20211.596,41.604,661.585,071.592,66
02.03.20211.603,271.621,991.587,391.591,49
03.03.20211.585,721.607,151.582,31.603,47
04.03.20211.595,511.610,751.587,881.602,24
07.03.20211.608,31.610,711.572,811.575,55
08.03.20211.586,141.597,931.578,981.589,76
09.03.20211.588,991.602,661.586,31.600,63
10.03.20211.611,641.613,971.581,561.583,2
11.03.20211.586,961.591,551.576,451.584,1
14.03.20211.584,671.587,71.573,681.574,82
15.03.20211.579,611.588,021.577,011.583,48
16.03.20211.584,221.602,781.569,481.569,48
17.03.20211.5751.593,41.570,591.574,59
18.03.20211.572,221.572,221.522,511.535,77
21.03.20211.414,911.428,881.384,541.385,32
22.03.20211.289,21.368,451.261,221.337,97
23.03.20211.353,481.399,261.345,61.380,73
24.03.20211.386,811.402,91.360,651.362,3
25.03.20211.376,41.379,671.332,131.352,44
28.03.20211.358,541.370,411.353,731.356,14
29.03.20211.353,321.354,71.326,891.341,46
30.03.20211.340,641.348,541.335,011.338,64
31.03.20211.346,051.379,371.344,841.379,37
01.04.20211.388,171.390,711.373,131.380,06
04.04.20211.375,571.382,751.371,741.379,24
05.04.20211.379,431.381,781.354,021.354,02
06.04.20211.352,431.355,921.336,61.354,75
07.04.20211.360,051.363,861.348,081.349,57
08.04.20211.346,951.348,31.307,41.322,42
11.04.20211.321,471.325,61.300,511.301,8
12.04.20211.305,841.308,421.274,891.293,88
13.04.20211.299,21.334,921.299,21.334,92
14.04.20211.338,591.353,671.325,421.336,73
15.04.20211.331,61.335,891.324,81.327,87
18.04.20211.330,371.334,281.287,631.287,63
19.04.20211.287,271.299,911.270,931.281,08
20.04.20211.277,351.279,061.227,791.242,85
21.04.20211.229,571.254,761.220,871.253,05
25.04.20211.250,331.275,971.250,331.275,97
26.04.20211.281,391.294,411.280,121.285,38
27.04.20211.285,861.295,221.281,41.289,97
28.04.20211.297,171.311,691.297,171.307,42
29.04.20211.307,691.315,441.306,481.311,44
02.05.20211.313,821.337,51.313,821.337,5
03.05.20211.340,111.343,431.317,621.322,99
04.05.20211.325,471.328,361.312,341.322,9
05.05.20211.324,761.334,441.324,341.328,48
06.05.20211.333,951.352,181.328,921.349,24
09.05.20211.356,091.366,731.353,471.364,98
10.05.20211.351,241.354,641.338,381.345,71
11.05.20211.341,81.345,281.339,111.341,48
16.05.20211.349,531.363,261.349,531.362,66
17.05.20211.371,631.376,11.368,281.368,82
19.05.20211.364,921.373,281.353,371.371,95
20.05.20211.379,071.380,881.369,891.370,77
23.05.20211.373,451.374,851.358,521.363,56
24.05.20211.368,851.370,941.314,431.314,46
25.05.20211.327,171.340,161.306,831.340,16
26.05.20211.338,281.344,611.326,041.327,79
27.05.20211.326,121.335,281.314,941.333,25
30.05.20211.335,911.338,831.325,91.330,99
31.05.20211.335,021.348,941.334,161.344,03
01.06.20211.330,281.342,521.329,531.337,71
02.06.20211.342,031.352,631.326,441.344,53
03.06.20211.343,71.351,831.343,551.350,24
06.06.20211.352,331.370,021.351,621.368,19
07.06.20211.368,161.376,41.364,331.370,26
08.06.20211.373,021.376,481.366,041.373,77
09.06.20211.376,551.389,721.372,511.384,72
10.06.20211.388,71.394,261.384,681.386,96
13.06.20211.394,61.398,051.372,631.376,7
14.06.20211.371,991.375,761.357,341.371,43
15.06.20211.365,831.368,691.353,321.353,32
16.06.20211.344,021.349,421.328,761.330,37
17.06.20211.332,811.338,11.313,131.314,99
20.06.20211.310,051.318,831.298,371.318,83
21.06.20211.321,321.335,641.315,981.333,8
22.06.20211.340,471.343,281.325,791.328,91
23.06.20211.332,71.343,731.332,181.335,92
24.06.20211.339,851.340,991.315,541.315,63
27.06.20211.320,011.320,121.290,921.294,95
28.06.20211.294,171.297,141.276,581.293,49
29.06.20211.296,931.299,641.282,091.285,58
30.06.20211.289,821.308,571.289,821.308,57
01.07.20211.315,41.317,31.305,221.313,39
04.07.20211.313,991.333,831.313,661.333,83
05.07.20211.335,091.343,41.327,781.327,78
06.07.20211.327,381.336,481.327,381.333,73
07.07.20211.329,691.333,271.315,471.317,02
08.07.20211.317,951.319,761.308,591.313,31
11.07.20211.314,551.319,031.2971.298,63
12.07.20211.299,541.301,731.282,931.286,06
13.07.20211.287,421.305,511.287,421.300,83
15.07.20211.305,541.307,021.294,461.298,53
18.07.20211.292,991.293,311.284,691.289,43
25.07.20211.291,881.295,821.275,381.281,13
26.07.20211.280,411.291,331.273,971.289,23
27.07.20211.289,011.298,541.285,611.288,54
28.07.20211.297,851.311,191.297,851.310,87
29.07.20211.305,881.317,451.304,021.317,45
01.08.20211.322,991.332,421.316,451.326,4
02.08.20211.327,421.338,931.3231.336,19
03.08.20211.339,551.350,771.339,551.346,47
04.08.20211.339,511.362,211.337,781.360,76
05.08.20211.361,821.366,771.353,011.358,63
08.08.20211.360,111.371,461.356,491.357,54
09.08.20211.358,221.369,51.354,651.366,3
10.08.20211.366,141.367,871.344,921.345,72
11.08.20211.353,821.378,151.353,471.376,97
12.08.20211.377,941.385,641.375,51.380,89
15.08.20211.384,431.405,941.384,431.401,94
16.08.20211.400,951.412,561.398,541.412,56
17.08.20211.418,081.419,771.399,371.404,69
18.08.20211.395,331.398,481.389,111.392,25
19.08.20211.392,31.399,41.383,761.397
22.08.20211.406,241.426,871.406,241.423,98
23.08.20211.429,551.433,041.425,181.427,6
24.08.20211.427,141.434,131.414,541.414,54
25.08.20211.416,211.421,731.401,371.403,96
26.08.20211.406,491.416,31.402,281.416,3
30.08.20211.425,351.434,911.421,931.433,55
31.08.20211.438,291.443,281.431,551.434,17
01.09.20211.436,181.450,781.436,181.444,59
02.09.20211.446,121.447,421.430,711.437,02
05.09.20211.441,391.450,431.440,631.447,42
06.09.20211.447,211.449,521.424,351.425,58
07.09.20211.426,291.427,681.394,771.394,77
08.09.20211.389,691.411,551.387,251.411,55
09.09.20211.416,371.420,081.396,481.397,23
12.09.20211.399,931.406,291.392,161.397,8
13.09.20211.401,251.408,231.389,651.398,98
14.09.20211.398,121.405,031.384,581.388,09
15.09.20211.392,131.400,211.379,31.383,64
16.09.20211.389,881.393,011.376,811.383,32
19.09.20211.369,971.369,971.350,381.353,36
20.09.20211.362,941.365,741.350,571.353,1
21.09.20211.360,121.371,081.350,661.371,08
22.09.20211.374,321.380,211.348,591.353,59
23.09.20211.349,351.349,351.323,421.330,76
26.09.20211.339,751.344,691.329,861.342,04
27.09.20211.342,651.344,711.331,291.335,01
28.09.20211.342,471.350,361.338,751.348,34
29.09.20211.350,431.367,211.343,011.360,99
30.09.20211.352,621.368,031.352,351.362,72
03.10.20211.364,51.371,41.358,021.358,02
04.10.20211.359,791.364,551.355,931.359,7
05.10.20211.356,481.357,191.336,931.342,27
06.10.20211.358,191.364,421.354,921.361,8
07.10.20211.361,771.368,331.357,471.359,05
10.10.20211.362,111.377,231.362,111.373,29
11.10.20211.366,941.379,251.364,961.374,16
12.10.20211.378,971.385,681.360,111.364,03
13.10.20211.361,391.373,461.361,031.364,07
14.10.20211.368,121.371,41.339,41.350,04
17.10.20211.349,431.351,431.342,211.348,73
18.10.20211.354,461.369,581.354,461.366,03
19.10.20211.367,481.375,171.364,171.369,46
20.10.20211.369,241.378,481.350,151.374,88
21.10.20211.377,891.406,061.374,791.401,32
24.10.20211.395,311.412,951.390,931.409,69
25.10.20211.415,871.427,111.415,871.424,7
26.10.20211.428,671.448,241.426,771.446,91
27.10.20211.446,911.460,511.443,291.458,53
31.10.20211.465,061.482,341.457,441.479,14
01.11.20211.483,081.493,681.474,971.483,28
02.11.20211.481,081.502,881.443,451.502,88
03.11.20211.518,841.537,21.518,841.534,56
04.11.20211.536,421.546,691.526,411.544,88
07.11.20211.550,391.566,981.547,591.564,31
08.11.20211.567,141.584,641.558,921.562,66
09.11.20211.565,951.580,811.554,021.575,83
10.11.20211.570,991.579,911.556,371.560,01
11.11.20211.565,691.575,431.563,471.570,49
14.11.20211.631,491.674,951.630,541.669,22
15.11.20211.693,751.708,141.658,911.661,59
16.11.20211.660,161.684,391.655,811.676,6
17.11.20211.679,061.743,091.668,821.709,26
18.11.20211.723,451.728,271.703,971.709,37
21.11.20211.723,141.726,91.704,581.713,36
22.11.20211.712,721.732,921.677,061.699,15
23.11.20211.714,81.735,111.714,81.729,63
24.11.20211.734,681.742,511.721,051.724,27
25.11.20211.706,31.707,461.664,141.676,44
28.11.20211.680,061.696,191.666,311.689,45
29.11.20211.684,671.696,41.678,611.689,72
30.11.20211.705,071.736,581.705,071.732,94
01.12.20211.739,021.757,71.739,021.757,32
02.12.20211.768,681.791,631.768,621.788,68
05.12.20211.793,741.823,791.7831.822,59
06.12.20211.838,551.864,421.829,441.862,97
07.12.20211.880,111.900,861.861,671.897,81
08.12.20211.903,61.938,971.903,61.914,49
09.12.20211.916,371.923,071.875,771.904,82
12.12.20211.917,521.965,511.917,521.949,31
13.12.20211.960,582.014,171.960,582.005,31
14.12.20212.036,122.041,841.984,291.989,71
15.12.20212.0112.088,92.005,362.088,9
16.12.20212.129,32.197,161.900,751.905,34
19.12.20211.830,281.954,611.757,481.874,5
20.12.20211.894,281.945,161.769,461.787,27
21.12.20211.749,31.807,091.721,821.751,89
22.12.20211.779,711.787,551.698,071.753,92
23.12.20211.766,241.799,181.759,561.799,18
26.12.20211.805,871.830,681.788,551.807,96
27.12.20211.813,711.813,711.737,951.752,56
28.12.20211.746,041.783,841.732,591.776,79
29.12.20211.789,471.794,11.758,611.759,4
30.12.20211.762,091.778,121.743,311.754,06