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 SINAI logosu
XUSIN
BIST SINAI
13:18:56
18162.88 ₺
-145.94 (%-0.8)
Önceki Kapanış: 18308.82·
Volatilite: 0.64
Düşük₺18048.63
Yüksek₺18412.47
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.28%
Önceki aya göre (MoM)
+0.43%
Yılbaşından bugüne (YTD)
+29.61%
Önceki yıla göre (YoY)
+52.29%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUSIN: BIST SINAI Arşiv

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.188,4287
KAPANIŞ 1.187,8856

En Düşük

DÜŞÜK 1.054,18

En Yüksek

YÜKSEK 1.309,91
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
19.06.20171.060,051.064,121.057,571.058,45
20.06.20171.056,811.063,461.054,181.062,53
21.06.20171.066,011.072,071.064,781.070,86
22.06.20171.072,191.073,571.065,411.065,41
27.06.20171.065,121.083,491.064,491.083,49
28.06.20171.086,371.088,871.080,311.081,48
29.06.20171.081,541.092,511.077,081.089,54
02.07.20171.091,071.093,741.088,181.089,93
03.07.20171.089,851.094,841.088,971.093,57
04.07.20171.094,871.097,441.091,461.092,33
05.07.20171.093,661.099,211.085,641.087,62
06.07.20171.089,571.090,381.080,331.081,12
09.07.20171.086,331.096,451.086,331.094,54
10.07.20171.095,931.113,951.095,081.110,4
11.07.20171.112,81.119,481.109,11.114,72
12.07.20171.117,71.136,091.117,71.131,79
13.07.20171.133,271.138,291.129,481.138,29
16.07.20171.142,161.149,881.139,581.146,91
17.07.20171.148,691.149,21.141,641.141,64
18.07.20171.146,631.157,121.146,631.155,81
19.07.20171.158,141.162,021.151,761.151,76
20.07.20171.151,931.166,491.148,51.164,2
23.07.20171.169,241.171,191.158,151.160,84
24.07.20171.163,711.170,291.163,081.164,85
25.07.20171.165,51.173,931.165,351.170,25
26.07.20171.175,931.185,651.175,931.180,44
27.07.20171.181,131.181,261.171,241.172,01
30.07.20171.174,651.178,841.170,021.170,02
31.07.20171.172,331.174,271.152,931.153,94
01.08.20171.157,071.167,91.155,351.163,65
02.08.20171.178,761.1851.176,021.180,26
03.08.20171.182,21.192,421.181,951.190,4
06.08.20171.197,081.207,911.197,081.204,36
07.08.20171.207,071.210,291.200,021.204,72
08.08.20171.203,181.207,221.196,161.196,93
09.08.20171.198,921.203,731.184,461.184,46
10.08.20171.180,011.180,011.161,641.177,76
13.08.20171.187,651.202,171.187,651.201,97
14.08.20171.206,371.207,881.160,21.160,61
15.08.20171.160,731.172,211.131,611.160,34
16.08.20171.167,641.171,211.1561.161,27
17.08.20171.157,441.170,621.150,681.169,68
20.08.20171.171,571.189,181.166,151.184,57
21.08.20171.188,961.191,661.182,061.186,83
22.08.20171.188,681.192,011.186,281.188,75
23.08.20171.191,081.196,241.184,571.185,4
24.08.20171.186,511.193,951.185,561.189,09
27.08.20171.192,61.194,681.190,661.193,18
28.08.20171.191,851.196,181.185,891.196,18
30.08.20171.196,341.197,871.193,731.194,17
04.09.20171.199,061.201,451.188,871.191,6
05.09.20171.192,561.212,341.189,411.209,92
06.09.20171.211,911.220,181.210,721.220,18
07.09.20171.222,541.223,921.208,821.213,32
10.09.20171.218,61.224,991.218,051.219,27
11.09.20171.220,481.222,751.212,251.213,49
12.09.20171.215,511.218,871.199,441.199,44
13.09.20171.201,121.205,791.186,671.202,18
14.09.20171.205,621.208,731.200,321.200,89
17.09.20171.203,521.204,061.183,561.183,88
18.09.20171.184,61.187,091.157,621.163,36
19.09.20171.167,951.174,231.158,021.164,62
20.09.20171.160,931.168,571.152,041.154,91
21.09.20171.158,961.161,311.141,351.145,67
24.09.20171.139,631.139,631.117,061.132,31
25.09.20171.138,941.160,441.138,941.159,46
26.09.20171.161,161.161,161.136,491.138,77
27.09.20171.137,051.151,811.135,041.146,24
28.09.20171.150,211.163,31.144,011.160,9
01.10.20171.161,881.179,841.161,881.177,59
02.10.20171.179,81.188,821.175,841.186,52
03.10.20171.189,951.193,041.182,911.187,54
04.10.20171.191,211.196,021.185,681.186,89
05.10.20171.185,741.187,421.178,571.186,01
08.10.20171.148,91.160,261.131,191.159,8
09.10.20171.171,171.186,361.170,611.181,31
10.10.20171.179,831.188,861.173,851.178,52
11.10.20171.189,161.209,041.189,161.208,53
12.10.20171.212,461.216,451.208,441.210,88
15.10.20171.215,031.220,671.211,441.214,86
16.10.20171.217,991.225,311.215,731.215,73
17.10.20171.220,71.222,421.212,071.212,07
18.10.20171.216,311.225,321.215,41.223,12
19.10.20171.226,821.230,741.219,421.223,77
22.10.20171.223,171.227,771.214,791.221,53
23.10.20171.225,291.231,491.220,371.223,87
24.10.20171.227,191.234,811.226,691.233,01
25.10.20171.232,981.239,811.225,611.225,61
26.10.20171.223,451.232,951.219,91.228,04
29.10.20171.234,781.240,681.234,781.237,62
30.10.20171.239,721.254,331.237,081.254,33
31.10.20171.258,341.277,071.252,161.274,67
01.11.20171.283,371.286,591.270,321.277,79
02.11.20171.279,671.287,181.261,371.271,11
05.11.20171.278,221.307,311.275,491.299,87
06.11.20171.304,61.309,911.288,451.288,48
07.11.20171.297,661.303,161.273,561.289,7
08.11.20171.279,531.286,111.262,741.266,34
09.11.20171.270,471.272,581.247,881.248,33
12.11.20171.255,411.256,711.234,661.240,69
13.11.20171.241,091.242,21.225,91.236,42
14.11.20171.237,521.238,451.203,941.203,94
15.11.20171.209,31.216,741.194,771.197,21
16.11.20171.202,931.206,041.185,591.191,81
19.11.20171.194,591.198,11.171,611.178,83
20.11.20171.169,571.204,271.168,341.204,27
21.11.20171.205,521.214,791.188,11.208,35
22.11.20171.213,081.218,591.204,221.210,11
23.11.20171.207,851.215,031.204,451.206,28
26.11.20171.211,491.214,211.203,621.207,21
27.11.20171.206,661.218,891.170,431.170,75
28.11.20171.172,461.176,071.159,11.162,25
29.11.20171.165,441.172,461.161,991.171,49
30.11.20171.171,711.173,41.158,831.161,52
03.12.20171.158,661.186,441.158,661.186,44
04.12.20171.191,631.202,211.185,341.190,99
05.12.20171.194,141.194,141.178,171.181,66
06.12.20171.185,291.200,981.182,741.195,21
07.12.20171.198,951.210,711.197,281.201,39
10.12.20171.209,241.219,371.207,441.218,37
11.12.20171.218,71.222,91.212,171.216,26
12.12.20171.218,361.226,781.208,771.212,25
13.12.20171.218,271.220,961.200,791.217,68
14.12.20171.219,151.229,821.211,131.223,64
17.12.20171.229,631.242,141.229,631.233,3
18.12.20171.235,61.250,311.234,911.239,27
19.12.20171.241,231.255,671.234,111.254,4
20.12.20171.256,821.266,291.246,621.249
21.12.20171.255,961.263,531.252,711.256,74
24.12.20171.263,111.269,251.261,951.269,25
25.12.20171.273,51.274,911.262,971.264,99
26.12.20171.266,991.268,161.257,741.266,95
27.12.20171.270,341.287,731.270,341.286,46
28.12.20171.288,621.297,381.286,861.294,12