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
16:14:50
21120.45 ₺
-6.90 (%-0.03)
Önceki Kapanış: 21127.36·
Volatilite: 1.84
Düşük₺20866.66
Yüksek₺21255.13
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+7.52%
Önceki aya göre (MoM)
+15.16%
Yılbaşından bugüne (YTD)
+29.14%
Önceki yıla göre (YoY)
+84.32%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUMAL: BIST MALI Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.893,3101
KAPANIŞ 2.897,7017

En Düşük

DÜŞÜK 1.696,87

En Yüksek

YÜKSEK 5.458,82
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.761,961.798,051.755,611.798,05
03.01.20221.810,071.828,231.784,351.810,14
04.01.20221.810,661.832,681.800,591.831,24
05.01.20221.816,651.847,011.811,391.839,01
06.01.20221.8461.874,781.839,261.874,17
09.01.20221.889,911.906,261.882,391.882,39
10.01.20221.896,541.899,621.858,381.877,24
11.01.20221.894,741.903,611.888,961.894,87
12.01.20221.888,891.906,771.888,451.895,15
13.01.20221.895,881.910,191.881,581.905,99
16.01.20221.927,061.937,731.921,731.930,12
17.01.20221.927,351.938,071.843,831.843,83
18.01.20221.848,661.913,51.835,091.913,5
19.01.20221.922,861.932,521.865,71.893,89
20.01.20221.887,381.901,41.872,911.896,18
23.01.20221.891,821.904,521.812,61.812,73
24.01.20221.826,451.851,781.791,711.843,49
25.01.20221.848,551.865,851.843,351.851,86
26.01.20221.826,941.885,981.822,281.885,98
27.01.20221.893,581.903,11.874,411.880,08
30.01.20221.897,951.910,71.894,741.910,7
31.01.20221.919,021.937,991.918,881.926,92
01.02.20221.942,961.950,451.922,811.939,39
02.02.20221.928,341.942,031.878,581.885,18
03.02.20221.896,731.898,861.869,671.873,45
06.02.20221.8711.901,551.838,081.900,22
07.02.20221.900,871.920,741.894,321.912,09
08.02.20221.928,511.938,841.918,741.933,66
09.02.20221.937,221.944,41.921,651.928,24
10.02.20221.914,911.937,781.891,281.936,84
13.02.20221.916,831.918,591.870,261.900,96
14.02.20221.905,441.939,021.900,341.929,15
15.02.20221.937,911.948,031.928,261.929,54
16.02.20221.937,031.947,171.905,281.905,41
17.02.20221.918,421.923,231.896,881.916,84
20.02.20221.932,591.940,271.900,731.915,36
21.02.20221.878,341.907,461.865,991.891,07
22.02.20221.900,951.905,241.871,391.871,39
23.02.20221.732,21.764,391.696,871.705,41
24.02.20221.728,751.797,561.711,391.785,14
27.02.20221.751,221.780,331.743,761.760,94
28.02.20221.780,011.815,181.765,211.777,8
01.03.20221.782,881.797,811.772,081.782,53
02.03.20221.799,541.815,511.793,211.799,43
03.03.20221.789,051.799,711.779,881.782,81
06.03.20221.773,481.783,751.748,721.771,33
07.03.20221.759,241.795,151.758,741.778,84
08.03.20221.796,11.831,081.796,11.828,66
09.03.20221.839,731.845,541.809,261.816,85
10.03.20221.822,691.852,061.818,51.839,56
13.03.20221.849,211.885,151.849,211.882,07
14.03.20221.879,741.894,521.867,811.880,64
15.03.20221.890,61.898,131.882,571.890,24
16.03.20221.901,921.928,151.901,921.922,22
17.03.20221.925,231.932,381.921,351.930,29
20.03.20221.943,021.964,531.941,241.961,61
21.03.20221.962,971.985,481.960,951.984,46
22.03.20221.990,581.997,211.969,051.975,77
23.03.20221.979,321.996,581.963,721.968,77
24.03.20221.971,921.985,31.964,471.965,53
27.03.20221.972,431.987,031.965,721.970,45
28.03.20221.977,332.017,261.977,332.012,42
29.03.20222.014,022.040,882.014,022.039,52
30.03.20222.046,82.055,722.029,172.034,96
31.03.20222.037,782.051,072.026,072.042,41
03.04.20222.054,222.095,082.053,172.094,96
04.04.20222.100,532.120,612.086,472.103,86
05.04.20222.107,412.121,42.091,682.097,97
06.04.20222.106,682.146,222.106,682.144,24
07.04.20222.165,392.228,472.165,392.227,16
10.04.20222.242,842.322,512.242,842.321,62
11.04.20222.318,132.341,132.274,352.329,42
12.04.20222.342,292.344,182.275,532.294,65
13.04.20222.311,582.325,582.295,782.317,26
14.04.20222.316,552.348,252.307,642.340,8
17.04.20222.348,12.371,552.334,542.366,19
18.04.20222.379,892.381,472.328,22.351,77
19.04.20222.359,62.371,052.334,632.358,03
20.04.20222.362,482.391,312.362,132.385,32
21.04.20222.377,592.395,42.304,672.308,66
24.04.20222.326,392.350,522.295,22.337,95
25.04.20222.351,792.355,152.272,682.286,79
26.04.20222.296,892.308,972.266,582.300,02
27.04.20222.310,152.339,52.295,682.300,31
28.04.20222.304,622.308,962.279,162.301,47
04.05.20222.326,652.349,362.319,062.321,37
05.05.20222.313,12.335,022.300,472.320,55
08.05.20222.321,312.334,422.306,992.327,22
09.05.20222.347,342.358,652.342,12.356,38
10.05.20222.366,942.366,942.290,342.312,2
11.05.20222.286,062.289,572.232,992.258,02
12.05.20222.280,622.292,172.269,512.283,07
15.05.20222.282,072.284,872.249,62.249,9
16.05.20222.257,182.265,982.240,012.251
17.05.20222.248,72.290,982.247,112.275,15
19.05.20222.270,932.306,572.265,082.271,93
22.05.20222.287,422.296,412.247,572.269,04
23.05.20222.283,532.288,162.265,392.271,15
24.05.20222.279,992.323,192.273,842.318,18
25.05.20222.320,472.338,962.309,942.327,71
26.05.20222.332,262.340,782.301,122.302,23
29.05.20222.326,212.383,142.326,212.370,86
30.05.20222.372,232.392,382.362,382.387,71
31.05.20222.391,872.414,772.387,132.393,94
01.06.20222.400,172.421,732.391,122.417,63
02.06.20222.424,642.428,772.397,182.408,14
05.06.20222.423,12.477,772.423,12.477,62
06.06.20222.480,412.499,092.455,52.493,23
07.06.20222.507,982.515,632.368,372.376,13
08.06.20222.378,982.410,982.346,042.410,98
09.06.20222.379,332.448,152.379,332.396,09
12.06.20222.388,932.417,392.386,852.396,12
13.06.20222.411,892.416,182.365,82.375,04
14.06.20222.379,822.405,282.362,62.405,28
15.06.20222.411,142.413,562.343,972.365,5
16.06.20222.371,632.433,742.371,632.433,74
19.06.20222.447,22.455,22.421,222.450,2
20.06.20222.468,982.489,942.463,922.478,72
21.06.20222.462,92.497,282.456,012.485,58
22.06.20222.4862.495,322.442,692.457,63
23.06.20222.472,142.482,812.434,132.469,75
26.06.20222.403,052.463,962.399,512.440,7
27.06.20222.452,822.479,422.397,322.412,2
28.06.20222.415,022.421,112.327,82.327,8
29.06.20222.330,382.364,212.319,232.339,13
30.06.20222.338,052.374,052.325,322.366,82
03.07.20222.382,172.397,452.333,312.335,24
04.07.20222.341,272.350,232.292,042.299,04
05.07.20222.316,852.335,962.294,52.333,9
06.07.20222.341,412.368,652.340,352.361,41
07.07.20222.360,672.373,752.360,672.362,31
12.07.20222.363,082.367,942.321,312.339,65
13.07.20222.339,892.351,92.324,092.330,83
17.07.20222.361,162.390,272.361,162.388,61
18.07.20222.387,932.447,742.387,732.447,21
19.07.20222.464,412.471,472.441,542.464,73
20.07.20222.468,652.491,842.4612.470,49
21.07.20222.481,632.512,492.478,762.495,93
24.07.20222.500,852.5412.500,852.538,05
25.07.20222.548,372.554,672.513,32.516,67
26.07.20222.532,22.543,542.517,482.537,83
27.07.20222.555,412.565,162.518,832.522,53
28.07.20222.528,012.559,12.518,682.557,74
31.07.20222.570,422.622,612.570,422.622,61
01.08.20222.628,512.643,532.606,012.616,22
02.08.20222.634,892.658,652.629,512.658,65
03.08.20222.680,052.702,062.679,912.699,67
04.08.20222.709,182.772,992.685,442.747,42
07.08.20222.761,392.784,342.751,452.771,94
08.08.20222.768,042.768,422.725,562.754,35
09.08.20222.751,182.8082.739,82.804,22
10.08.20222.815,562.860,652.814,722.850,2
11.08.20222.851,152.881,972.806,212.831,56
14.08.20222.844,732.859,032.826,622.839,24
15.08.20222.859,312.898,592.755,512.898,59
16.08.20222.914,733.011,82.905,153.009,7
17.08.20223.009,073.047,422.936,173.031,74
18.08.20223.033,753.051,173.007,383.020,58
21.08.20223.011,313.091,843.003,23.072,86
22.08.20223.084,143.184,33.084,143.171,27
23.08.20223.194,433.206,983.072,173.078,99
24.08.20223.095,273.208,093.087,523.196,72
25.08.20223.205,353.280,593.159,873.194,23
28.08.20223.191,363.219,383.148,823.199,68
30.08.20223.212,083.246,173.181,633.208,74
31.08.20223.206,43.258,43.168,543.217,48
01.09.20223.248,273.366,813.220,113.358,21
04.09.20223.403,893.542,293.395,523.529,04
05.09.20223.586,183.645,813.468,363.616,76
06.09.20223.633,833.674,833.549,653.626,35
07.09.20223.674,433.751,033.638,833.676,65
08.09.20223.709,973.836,123.694,093.823,05
11.09.20223.931,164.012,183.866,884.009,03
12.09.20224.082,834.100,133.763,013.763,01
13.09.20223.688,193.706,383.534,553.636,4
14.09.20223.628,053.712,383.474,423.489,45
15.09.20223.396,283.481,843.372,323.460,31
18.09.20223.458,833.458,833.264,173.264,17
19.09.20223.286,423.342,563.195,073.342,56
20.09.20223.320,633.343,673.278,13.283,41
21.09.20223.276,923.339,353.264,583.314,77
22.09.20223.315,033.335,443.260,13.262,16
25.09.20223.242,393.255,183.161,433.218,01
26.09.20223.220,623.305,733.213,83.231,68
27.09.20223.216,533.254,523.144,443.144,44
28.09.20223.160,563.185,453.002,523.091,34
29.09.20223.092,923.123,253.074,53.115,44
02.10.20223.131,313.328,843.131,313.327,69
03.10.20223.378,363.402,953.319,413.337,5
04.10.20223.357,633.369,423.292,273.353,82
05.10.20223.388,813.448,733.383,533.444,19
06.10.20223.448,513.472,213.410,43.450,73
09.10.20223.464,853.479,473.445,323.457,34
10.10.20223.466,443.483,623.437,63.459,18
11.10.20223.462,123.463,793.394,083.398,52
12.10.20223.406,673.452,873.394,273.428,15
13.10.20223.491,613.522,783.487,633.515,24
16.10.20223.538,593.766,843.538,593.762,67
17.10.20223.860,383.875,393.722,843.759,48
18.10.20223.769,63.871,643.743,293.856,05
19.10.20223.863,313.936,13.846,713.875,52
20.10.20223.885,373.935,383.865,993.908,01
23.10.20223.923,383.971,213.905,063.925,14
24.10.20223.933,343.991,433.908,183.962,17
25.10.20223.986,234.013,813.953,633.974,84
26.10.20223.982,663.986,613.900,63.915,43
27.10.20223.910,263.920,53.831,223.836,33
30.10.20223.855,233.903,613.791,373.895,24
31.10.20223.912,483.979,153.895,073.912,06
01.11.20223.919,643.946,773.890,743.899,36
02.11.20223.905,643.934,743.879,183.908,03
03.11.20223.932,474.012,23.923,824.002,29
06.11.20224.046,854.150,894.046,854.129,71
07.11.20224.143,314.189,194.082,294.121,33
08.11.20224.130,494.170,824.067,074.070,08
09.11.20224.068,614.198,24.068,614.184,17
10.11.20224.247,954.259,764.126,194.149,82
13.11.20224.148,674.224,644.136,444.224,64
14.11.20224.258,184.300,714.151,164.300,71
15.11.20224.314,254.448,784.275,134.301,93
16.11.20224.314,974.314,974.117,114.147,66
17.11.20224.173,314.296,374.173,314.285,6
20.11.20224.315,774.413,824.268,074.413,82
21.11.20224.451,594.542,54.417,784.535,42
22.11.20224.546,434.653,914.493,314.646,93
23.11.20224.672,374.741,934.599,494.656,49
24.11.20224.648,684.738,664.626,294.729,45
27.11.20224.770,634.849,664.769,224.806,51
28.11.20224.830,54.845,544.693,764.781,22
29.11.20224.794,214.849,934.787,574.830,24
30.11.20224.891,714.909,814.829,134.876,95
01.12.20224.887,054.901,874.739,774.785,61
04.12.20224.821,164.840,694.755,294.769,55
05.12.20224.776,464.831,124.748,944.798
06.12.20224.812,674.829,944.605,764.664,93
07.12.20224.671,934.723,954.569,944.723,95
08.12.20224.736,224.860,284.732,554.852,88
11.12.20224.883,545.045,224.882,034.999,13
12.12.20225.019,475.083,024.982,885.054,67
13.12.20225.080,095.143,484.902,774.926,97
14.12.20225.037,235.127,084.943,35.075,43
15.12.20225.108,345.183,75.098,235.136,01
18.12.20225.204,455.397,145.204,455.390,1
19.12.20225.412,345.412,345.278,545.341,47
20.12.20225.378,035.458,825.305,955.319,15
21.12.20225.358,945.3935.280,435.328,2
22.12.20225.331,915.344,755.266,425.322,05
25.12.20225.378,935.420,155.363,825.381,28
26.12.20225.391,385.392,075.292,555.304,3
27.12.20225.307,535.319,755.113,055.205,22
28.12.20225.209,825.363,515.206,145.363,51
29.12.20225.395,815.453,955.377,415.388,61