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
16:17:20
21112.68 ₺
-14.68 (%-0.07)
Önceki Kapanış: 21127.36·
Volatilite: 1.84
Düşük₺20866.66
Yüksek₺21255.13
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+7.48%
Önceki aya göre (MoM)
+15.12%
Yılbaşından bugüne (YTD)
+29.09%
Önceki yıla göre (YoY)
+84.26%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUMAL: BIST MALI Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.787,67
KAPANIŞ 10.777,3001

En Düşük

DÜŞÜK 7.717,65

En Yüksek

YÜKSEK 12.888,97
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20247.960,728.002,47.927,257.984,92
02.01.20247.978,77.978,77.760,127.760,12
03.01.20247.767,517.918,437.717,657.918,43
04.01.20247.931,668.015,917.884,18.015,91
07.01.20248.097,388.401,878.097,388.395,16
08.01.20248.455,198.493,668.307,298.353,24
09.01.20248.355,98.546,118.3298.538,85
10.01.20248.569,88.638,678.516,538.601,52
11.01.20248.538,738.821,738.448,788.714,05
14.01.20248.704,318.817,188.658,038.764,19
15.01.20248.788,348.835,888.681,718.724,1
16.01.20248.690,88.800,668.680,788.766,62
17.01.20248.875,418.896,728.742,478.742,47
18.01.20248.775,258.775,928.644,078.719,72
21.01.20248.710,548.776,18.647,748.729,13
22.01.20248.810,458.823,728.504,488.535,66
23.01.20248.574,78.795,588.538,548.745,98
24.01.20248.788,888.884,418.716,598.792,24
25.01.20248.817,198.957,858.784,58.956,19
28.01.20248.999,479.030,658.953,88.980,55
29.01.20249.024,619.039,718.942,169.006,56
30.01.20249.013,469.086,398.948,619.004,79
31.01.20249.016,729.213,159.016,729.179,36
01.02.20249.248,039.323,579.145,769.173,94
04.02.20249.259,119.321,439.214,199.294,59
05.02.20249.324,899.397,99.283,849.392,71
06.02.20249.426,549.482,299.384,289.406,74
07.02.20249.410,289.529,279.410,289.495,82
08.02.20249.530,019.570,129.446,339.552,08
11.02.20249.642,479.686,459.558,39.686,45
12.02.20249.725,989.752,199.558,869.558,86
13.02.20249.583,19.710,459.503,429.709,33
14.02.20249.751,359.888,759.751,359.832,43
15.02.20249.858,059.860,149.770,359.811,96
18.02.20249.864,379.989,029.725,979.742,87
19.02.20249.785,419.943,189.745,429.938,36
20.02.20249.969,739.995,749.856,269.930,29
21.02.20249.975,710.018,529.864,969.937,7
22.02.20249.937,7610.026,859.888,669.971,88
25.02.20249.993,1410.008,729.841,679.896,7
26.02.20249.908,519.908,519.779,449.779,44
27.02.20249.783,129.803,369.639,29.641,04
28.02.20249.660,859.768,929.650,299.756,34
29.02.20249.783,429.799,629.650,099.651,92
03.03.20249.693,629.707,769.493,569.498,92
04.03.20249.492,479.536,459.363,089.415,03
05.03.20249.372,129.407,029.230,49.256,63
06.03.20249.290,419.621,859.290,419.621,85
07.03.20249.635,079.750,149.563,179.734,15
10.03.20249.957,329.995,439.778,99.778,9
11.03.20249.779,189.867,99.696,959.766,62
12.03.20249.771,379.782,829.525,179.562,23
13.03.20249.591,099.623,569.471,449.513,32
14.03.20249.534,499.540,139.395,239.424,07
17.03.20249.427,359.429,169.277,849.294,1
18.03.20249.277,849.534,659.256,169.530,94
19.03.20249.515,049.652,979.481,129.586,49
20.03.20249.649,519.888,369.630,49.809,7
21.03.20249.831,289.917,379.771,269.816,56
24.03.20249.811,3610.165,919.750,619.826,38
25.03.20249.791,969.813,499.523,459.562,63
26.03.20249.597,289.632,929.475,169.541,69
27.03.20249.579,729.897,639.579,729.861,46
28.03.20249.893,089.920,919.791,179.876,76
31.03.202410.026,4510.047,639.686,159.963
01.04.20249.974,2510.167,189.895,439.949,79
02.04.20249.910,719.910,719.765,769.788,87
03.04.20249.830,1610.150,979.799,1910.134,1
04.04.202410.399,8410.638,6510.271,2510.638,65
07.04.202410.667,0510.790,7710.644,8610.751,59
08.04.202410.784,1510.913,7110.770,7510.858,83
14.04.202410.799,3510.936,5810.749,9410.831,66
15.04.202410.803,1810.820,8510.535,1310.566,77
16.04.202410.648,5510.799,1910.575,7210.588,95
17.04.202410.621,2710.680,3910.559,5710.634,07
18.04.202410.533,1610.930,7910.513,710.930,79
21.04.202411.027,8411.062,7410.781,6310.787,41
23.04.202410.853,8910.989,0510.852,8710.958,04
24.04.202410.991,7311.069,5910.825,0910.866,26
25.04.202410.921,4411.176,2510.908,2211.113,26
28.04.202411.202,0311.318,2211.154,1911.318,22
29.04.202411.322,0911.437,9311.266,111.296,29
01.05.202411.336,4211.395,9511.270,6911.361,83
02.05.202411.395,6611.429,4511.317,1111.412,06
05.05.202411.436,3611.498,4311.318,4411.411,16
06.05.202411.436,5111.623,311.297,8611.565,03
07.05.202411.595,0111.636,4611.453,9311.482,09
08.05.202411.528,2511.595,4511.479,8511.569,17
09.05.202411.585,9911.708,7911.503,9811.503,98
12.05.202411.550,5411.577,0611.294,0311.294,03
13.05.202411.384,611.576,3911.274,2711.480,55
14.05.202411.477,0811.570,5411.357,911.466,02
15.05.202411.486,2911.641,9811.431,3411.641,98
16.05.202411.700,4312.027,611.684,5812.015,53
19.05.202412.024,0912.238,3312.004,1212.174,79
20.05.202412.214,0712.866,612.211,3912.587,31
21.05.202412.610,9112.736,6312.386,9612.528,12
22.05.202412.529,3712.665,4212.362,1312.372,4
23.05.202412.358,2912.382,412.224,1812.246,75
26.05.202412.281,5812.351,4812.093,9812.241,82
27.05.202412.269,9712.376,6212.206,0312.337,63
28.05.202412.345,0612.371,8712.101,3512.101,35
29.05.202412.138,1312.23612.044,2912.104,35
30.05.202412.127,6112.398,8411.908,5111.983,6
02.06.202412.010,8812.130,9811.805,6212.130,98
03.06.202412.150,3512.229,0511.891,7511.891,75
04.06.202411.949,1411.980,3411.660,4811.779,55
05.06.202411.808,1211.863,5411.692,7111.698,05
06.06.202411.737,411.750,5511.431,9211.472,07
09.06.202411.451,4611.451,4611.265,211.290,76
10.06.202411.275,5711.536,3111.252,3811.467,26
11.06.202411.474,211.662,5811.454,7811.591,01
12.06.202411.730,1311.851,7311.730,1311.774,78
13.06.202411.970,4511.995,0511.700,1111.745,79
19.06.202411.875,0612.058,6611.820,0912.058,66
20.06.202412.078,2912.207,7512.043,9812.175,75
23.06.202412.196,6912.264,0812.045,9112.186,26
24.06.202412.203,8312.247,612.004,5812.004,58
25.06.202412.006,7112.030,0911.859,1311.859,13
26.06.202411.902,5312.161,7311.902,5312.149,53
27.06.202412.207,7912.304,9812.034,3212.089,04
30.06.202412.169,8612.196,211.600,0811.699,13
01.07.202411.723,2311.870,4711.619,911.870,47
02.07.202411.915,2912.259,411.913,7312.244,37
03.07.202412.267,0912.496,2512.192,9112.439,05
04.07.202412.456,712.514,4212.293,9212.380,73
07.07.202412.424,6212.511,5912.316,2212.390,82
08.07.202412.408,3212.415,6912.223,512.253,82
09.07.202412.268,2612.269,5612.092,0212.163,65
10.07.202412.267,9212.538,7612.267,9212.538,09
11.07.202412.529,5512.687,5512.505,0712.631,68
15.07.202412.690,1612.847,4112.686,3412.784,87
16.07.202412.80112.802,4812.640,4612.757,27
17.07.202412.832,6512.888,9712.695,9512.739,99
18.07.202412.720,1512.834,8112.672,3912.758,97
21.07.202412.751,1712.819,6412.652,812.717,19
22.07.202412.739,2712.739,2712.465,2712.593,94
23.07.202412.580,4112.585,212.440,3912.440,39
24.07.202412.416,3612.442,6112.239,7312.271,37
25.07.202412.311,2412.359,1512.215,412.293,58
28.07.202412.209,212.290,4212.108,2412.109,33
29.07.202412.124,9312.176,611.894,1911.912,67
30.07.202411.881,311.937,711.795,9911.865,36
31.07.202412.012,5212.224,9112.012,5212.139,83
01.08.202411.989,1212.015,4811.704,1111.750,16
04.08.202410.974,1411.351,6610.909,2511.110,46
05.08.202411.388,7511.421,5910.986,0710.986,07
06.08.202411.077,3811.161,510.995,1211.083,7
07.08.202411.079,8911.200,5411.044,6511.138,07
08.08.202411.193,611.229,2210.789,810.789,8
11.08.202410.862,5610.955,3510.736,6610.748,21
12.08.202410.761,0310.876,110.597,210.876,1
13.08.202410.932,4910.960,4710.780,9910.793,87
14.08.202410.850,311.044,3710.746,7111.044,37
15.08.202411.093,0711.093,4910.835,2510.835,25
18.08.202410.874,9111.111,9110.810,3211.106,29
19.08.202411.085,0211.192,2611.030,9511.087,35
20.08.202411.072,8611.242,1711.051,7311.054,63
21.08.202411.117,3711.241,9611.053,7111.142,15
22.08.202411.138,3511.152,0310.784,8710.820,52
25.08.202410.899,5410.958,8810.693,6310.779,2
26.08.202410.78110.915,6910.719,6110.912,49
27.08.202410.932,3410.995,0210.868,3610.879,57
28.08.202410.879,411.034,8810.804,3210.970,93
01.09.202411.012,5911.352,2611.012,5911.346,89
02.09.202411.364,9311.421,611.269,3611.316,62
03.09.202411.215,1711.333,6211.206,0711.333,62
04.09.202411.391,5911.392,0711.258,5911.288,3
05.09.202411.291,8211.326,1411.071,1711.098,73
08.09.202411.123,8311.149,5110.953,0710.953,07
09.09.202410.987,5611.016,1710.745,4510.819,86
10.09.202410.793,0310.834,3710.551,3110.551,31
11.09.202410.676,2210.714,0310.388,3210.702,98
12.09.202410.717,2710.813,1710.584,5710.813,17
15.09.202410.812,7510.855,4610.704,9210.719,39
16.09.202410.762,6310.942,1110.752,0110.916,06
17.09.202410.911,6311.044,2410.899,5510.984,44
18.09.202411.104,5311.281,5211.092,3111.281,52
19.09.202411.289,0411.328,3311.221,2311.283,77
22.09.202411.360,6511.403,711.267,0411.311,23
23.09.202411.336,2811.640,8511.290,8111.544,17
24.09.202411.540,8411.610,3211.410,211.451,91
25.09.202411.516,4111.634,1111.371,8411.404,77
26.09.202411.437,3711.440,6311.308,2711.425,56
29.09.202411.385,9811.407,0411.266,5411.318,83
30.09.202411.340,811.348,4710.770,0310.866,13
01.10.202410.835,5810.838,5910.321,3910.321,39
02.10.202410.338,5210.492,4210.086,0110.142,56
03.10.202410.210,6310.451,610.042,7610.451,6
06.10.202410.484,3910.582,1610.364,1810.408,51
07.10.202410.403,3410.570,7910.337,4510.440,47
08.10.202410.443,3410.555,6610.233,8910.555,66
09.10.202410.561,5610.614,8310.376,9410.389,16
10.10.202410.399,6810.536,4810.239,0110.277,1
13.10.202410.290,0710.320,6110.035,2910.058,77
14.10.202410.081,9410.285,5710.028,0910.266,84
15.10.202410.239,7410.379,5410.161,7910.365,48
16.10.202410.357,0210.463,6810.320,9210.370,03
17.10.202410.385,3210.422,039.997,510.014,44
20.10.202410.020,9110.033,849.776,739.783,96
21.10.20249.814,2710.092,359.785,0310.001,02
22.10.202410.004,5210.023,279.795,429.845,33
23.10.20249.930,3810.060,949.930,3810.001,87
24.10.20249.956,1910.073,29.929,6710.055,09
27.10.202410.071,2910.099,6910.052,8610.087,85
29.10.202410.110,5410.231,4710.069,9610.188,36
30.10.202410.189,3710.242,2410.038,2410.073,15
31.10.202410.099,3910.211,6910.011,2510.051,2
03.11.202410.029,7510.029,759.681,349.734,12
04.11.20249.792,249.803,839.606,89.659,68
05.11.20249.693,539.947,959.642,329.878,64
06.11.20249.880,839.944,469.797,459.944,46
07.11.20249.935,0410.302,639.910,6510.273,31
10.11.202410.315,3910.545,7610.292,3910.483,71
11.11.202410.460,4810.554,4910.428,9610.485,03
12.11.202410.449,1210.805,7110.329,3610.662,54
13.11.202410.717,1610.839,9610.692,6110.823,44
14.11.202410.846,5710.931,3510.788,5310.809,12
17.11.202410.846,2610.923,4510.725,5110.859,04
18.11.202410.897,5110.906,2510.600,410.696,29
19.11.202410.739,5510.827,6610.500,6510.511,77
20.11.202410.575,2911.047,0310.565,811.024,94
21.11.202411.033,2211.344,3910.971,2711.342,83
24.11.202411.434,1711.509,7411.345,8211.352,77
25.11.202411.361,7111.429,5611.279,3611.374,5
26.11.202411.493,9811.515,3211.381,311.434,91
27.11.202411.442,7811.514,2511.416,5211.469,07
28.11.202411.489,4811.665,8111.421,211.522,08
01.12.202411.420,9911.500,3311.366,9711.485,83
02.12.202411.549,7411.838,4911.464,1111.738,21
03.12.202411.765,9311.828,8411.711,611.749,35
04.12.202411.775,5711.838,1311.701,3511.788,97
05.12.202412.022,9512.052,3511.945,812.013,45
08.12.202412.105,9812.200,612.031,1512.200,6
09.12.202412.195,8312.200,3311.939,1611.953,07
10.12.202411.971,6111.999,1311.753,6311.865,02
11.12.202411.918,4611.995,9411.849,0611.874,93
12.12.202411.820,8211.962,7311.777,5311.962,73
15.12.202411.97811.992,0711.833,0511.833,05
16.12.202411.852,9811.907,9411.740,4411.868,09
17.12.202411.869,0711.964,0411.808,8511.808,85
18.12.202411.722,0811.777,311.584,2111.598,57
19.12.202411.642,211.653,4211.516,8911.558,24
22.12.202411.604,3811.624,7611.394,4211.423,37
23.12.202411.42411.509,9611.349,911.500,21
24.12.202411.760,7411.913,3411.744,8111.906,4
25.12.202411.961,6912.108,8811.836,2811.896,82
26.12.202411.910,0212.008,911.887,4411.976,5
29.12.202411.987,8812.025,411.841,8411.841,84
30.12.202411.820,2211.886,7211.739,6911.758,05