XUSIN
BIST SINAI
18:10:11
20274.25 ₺
+296.80 (%+1.49)
Önceki Kapanış: 19977.44·
Volatilite: 1.46
Düşük₺20008.44
Yüksek₺20300.26
Piyasa Verileri
Önceki haftaya göre (WoW)
+4.43%
Önceki aya göre (MoM)
+9.73%
Yılbaşından bugüne (YTD)
+44.68%
Önceki yıla göre (YoY)
+37.48%
XUSIN: BIST SINAI Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.211,7957
KAPANIŞ 1.210,7791
En Düşük
DÜŞÜK 1.117,06
En Yüksek
YÜKSEK 1.309,91
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 1.188,68 | 1.192,01 | 1.186,28 | 1.188,75 |
| 23.08.2017 | 1.191,08 | 1.196,24 | 1.184,57 | 1.185,4 |
| 24.08.2017 | 1.186,51 | 1.193,95 | 1.185,56 | 1.189,09 |
| 27.08.2017 | 1.192,6 | 1.194,68 | 1.190,66 | 1.193,18 |
| 28.08.2017 | 1.191,85 | 1.196,18 | 1.185,89 | 1.196,18 |
| 30.08.2017 | 1.196,34 | 1.197,87 | 1.193,73 | 1.194,17 |
| 04.09.2017 | 1.199,06 | 1.201,45 | 1.188,87 | 1.191,6 |
| 05.09.2017 | 1.192,56 | 1.212,34 | 1.189,41 | 1.209,92 |
| 06.09.2017 | 1.211,91 | 1.220,18 | 1.210,72 | 1.220,18 |
| 07.09.2017 | 1.222,54 | 1.223,92 | 1.208,82 | 1.213,32 |
| 10.09.2017 | 1.218,6 | 1.224,99 | 1.218,05 | 1.219,27 |
| 11.09.2017 | 1.220,48 | 1.222,75 | 1.212,25 | 1.213,49 |
| 12.09.2017 | 1.215,51 | 1.218,87 | 1.199,44 | 1.199,44 |
| 13.09.2017 | 1.201,12 | 1.205,79 | 1.186,67 | 1.202,18 |
| 14.09.2017 | 1.205,62 | 1.208,73 | 1.200,32 | 1.200,89 |
| 17.09.2017 | 1.203,52 | 1.204,06 | 1.183,56 | 1.183,88 |
| 18.09.2017 | 1.184,6 | 1.187,09 | 1.157,62 | 1.163,36 |
| 19.09.2017 | 1.167,95 | 1.174,23 | 1.158,02 | 1.164,62 |
| 20.09.2017 | 1.160,93 | 1.168,57 | 1.152,04 | 1.154,91 |
| 21.09.2017 | 1.158,96 | 1.161,31 | 1.141,35 | 1.145,67 |
| 24.09.2017 | 1.139,63 | 1.139,63 | 1.117,06 | 1.132,31 |
| 25.09.2017 | 1.138,94 | 1.160,44 | 1.138,94 | 1.159,46 |
| 26.09.2017 | 1.161,16 | 1.161,16 | 1.136,49 | 1.138,77 |
| 27.09.2017 | 1.137,05 | 1.151,81 | 1.135,04 | 1.146,24 |
| 28.09.2017 | 1.150,21 | 1.163,3 | 1.144,01 | 1.160,9 |
| 01.10.2017 | 1.161,88 | 1.179,84 | 1.161,88 | 1.177,59 |
| 02.10.2017 | 1.179,8 | 1.188,82 | 1.175,84 | 1.186,52 |
| 03.10.2017 | 1.189,95 | 1.193,04 | 1.182,91 | 1.187,54 |
| 04.10.2017 | 1.191,21 | 1.196,02 | 1.185,68 | 1.186,89 |
| 05.10.2017 | 1.185,74 | 1.187,42 | 1.178,57 | 1.186,01 |
| 08.10.2017 | 1.148,9 | 1.160,26 | 1.131,19 | 1.159,8 |
| 09.10.2017 | 1.171,17 | 1.186,36 | 1.170,61 | 1.181,31 |
| 10.10.2017 | 1.179,83 | 1.188,86 | 1.173,85 | 1.178,52 |
| 11.10.2017 | 1.189,16 | 1.209,04 | 1.189,16 | 1.208,53 |
| 12.10.2017 | 1.212,46 | 1.216,45 | 1.208,44 | 1.210,88 |
| 15.10.2017 | 1.215,03 | 1.220,67 | 1.211,44 | 1.214,86 |
| 16.10.2017 | 1.217,99 | 1.225,31 | 1.215,73 | 1.215,73 |
| 17.10.2017 | 1.220,7 | 1.222,42 | 1.212,07 | 1.212,07 |
| 18.10.2017 | 1.216,31 | 1.225,32 | 1.215,4 | 1.223,12 |
| 19.10.2017 | 1.226,82 | 1.230,74 | 1.219,42 | 1.223,77 |
| 22.10.2017 | 1.223,17 | 1.227,77 | 1.214,79 | 1.221,53 |
| 23.10.2017 | 1.225,29 | 1.231,49 | 1.220,37 | 1.223,87 |
| 24.10.2017 | 1.227,19 | 1.234,81 | 1.226,69 | 1.233,01 |
| 25.10.2017 | 1.232,98 | 1.239,81 | 1.225,61 | 1.225,61 |
| 26.10.2017 | 1.223,45 | 1.232,95 | 1.219,9 | 1.228,04 |
| 29.10.2017 | 1.234,78 | 1.240,68 | 1.234,78 | 1.237,62 |
| 30.10.2017 | 1.239,72 | 1.254,33 | 1.237,08 | 1.254,33 |
| 31.10.2017 | 1.258,34 | 1.277,07 | 1.252,16 | 1.274,67 |
| 01.11.2017 | 1.283,37 | 1.286,59 | 1.270,32 | 1.277,79 |
| 02.11.2017 | 1.279,67 | 1.287,18 | 1.261,37 | 1.271,11 |
| 05.11.2017 | 1.278,22 | 1.307,31 | 1.275,49 | 1.299,87 |
| 06.11.2017 | 1.304,6 | 1.309,91 | 1.288,45 | 1.288,48 |
| 07.11.2017 | 1.297,66 | 1.303,16 | 1.273,56 | 1.289,7 |
| 08.11.2017 | 1.279,53 | 1.286,11 | 1.262,74 | 1.266,34 |
| 09.11.2017 | 1.270,47 | 1.272,58 | 1.247,88 | 1.248,33 |
| 12.11.2017 | 1.255,41 | 1.256,71 | 1.234,66 | 1.240,69 |
| 13.11.2017 | 1.241,09 | 1.242,2 | 1.225,9 | 1.236,42 |
| 14.11.2017 | 1.237,52 | 1.238,45 | 1.203,94 | 1.203,94 |
| 15.11.2017 | 1.209,3 | 1.216,74 | 1.194,77 | 1.197,21 |
| 16.11.2017 | 1.202,93 | 1.206,04 | 1.185,59 | 1.191,81 |
| 19.11.2017 | 1.194,59 | 1.198,1 | 1.171,61 | 1.178,83 |
| 20.11.2017 | 1.169,57 | 1.204,27 | 1.168,34 | 1.204,27 |
| 21.11.2017 | 1.205,52 | 1.214,79 | 1.188,1 | 1.208,35 |
| 22.11.2017 | 1.213,08 | 1.218,59 | 1.204,22 | 1.210,11 |
| 23.11.2017 | 1.207,85 | 1.215,03 | 1.204,45 | 1.206,28 |
| 26.11.2017 | 1.211,49 | 1.214,21 | 1.203,62 | 1.207,21 |
| 27.11.2017 | 1.206,66 | 1.218,89 | 1.170,43 | 1.170,75 |
| 28.11.2017 | 1.172,46 | 1.176,07 | 1.159,1 | 1.162,25 |
| 29.11.2017 | 1.165,44 | 1.172,46 | 1.161,99 | 1.171,49 |
| 30.11.2017 | 1.171,71 | 1.173,4 | 1.158,83 | 1.161,52 |
| 03.12.2017 | 1.158,66 | 1.186,44 | 1.158,66 | 1.186,44 |
| 04.12.2017 | 1.191,63 | 1.202,21 | 1.185,34 | 1.190,99 |
| 05.12.2017 | 1.194,14 | 1.194,14 | 1.178,17 | 1.181,66 |
| 06.12.2017 | 1.185,29 | 1.200,98 | 1.182,74 | 1.195,21 |
| 07.12.2017 | 1.198,95 | 1.210,71 | 1.197,28 | 1.201,39 |
| 10.12.2017 | 1.209,24 | 1.219,37 | 1.207,44 | 1.218,37 |
| 11.12.2017 | 1.218,7 | 1.222,9 | 1.212,17 | 1.216,26 |
| 12.12.2017 | 1.218,36 | 1.226,78 | 1.208,77 | 1.212,25 |
| 13.12.2017 | 1.218,27 | 1.220,96 | 1.200,79 | 1.217,68 |
| 14.12.2017 | 1.219,15 | 1.229,82 | 1.211,13 | 1.223,64 |
| 17.12.2017 | 1.229,63 | 1.242,14 | 1.229,63 | 1.233,3 |
| 18.12.2017 | 1.235,6 | 1.250,31 | 1.234,91 | 1.239,27 |
| 19.12.2017 | 1.241,23 | 1.255,67 | 1.234,11 | 1.254,4 |
| 20.12.2017 | 1.256,82 | 1.266,29 | 1.246,62 | 1.249 |
| 21.12.2017 | 1.255,96 | 1.263,53 | 1.252,71 | 1.256,74 |
| 24.12.2017 | 1.263,11 | 1.269,25 | 1.261,95 | 1.269,25 |
| 25.12.2017 | 1.273,5 | 1.274,91 | 1.262,97 | 1.264,99 |
| 26.12.2017 | 1.266,99 | 1.268,16 | 1.257,74 | 1.266,95 |
| 27.12.2017 | 1.270,34 | 1.287,73 | 1.270,34 | 1.286,46 |
| 28.12.2017 | 1.288,62 | 1.297,38 | 1.286,86 | 1.294,12 |