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
13:20:40
18155.74 ₺
-153.07 (%-0.84)
Önceki Kapanış: 18308.82·
Volatilite: 0.64
Düşük₺18048.63
Yüksek₺18412.47
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.24%
Önceki aya göre (MoM)
+0.39%
Yılbaşından bugüne (YTD)
+29.56%
Önceki yıla göre (YoY)
+52.23%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUSIN: BIST SINAI Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.556,1963
KAPANIŞ 1.556,2683

En Düşük

DÜŞÜK 953,3

En Yüksek

YÜKSEK 2.354,37
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.396,541.412,251.394,381.409,45
02.01.20201.403,231.407,971.362,151.383,71
05.01.20201.369,381.374,121.357,231.360,49
06.01.20201.370,291.387,851.370,291.377,56
07.01.20201.353,741.377,291.350,031.368,28
08.01.20201.3941.420,751.3941.420,75
09.01.20201.425,361.429,471.416,661.423,32
12.01.20201.432,331.450,481.432,331.447,31
13.01.20201.450,491.458,661.436,841.458,07
14.01.20201.456,271.461,781.444,561.449,9
15.01.20201.457,691.466,991.442,331.447,16
16.01.20201.453,731.457,171.441,751.455,28
19.01.20201.462,561.477,481.462,561.474,66
20.01.20201.469,741.486,841.463,091.485,32
21.01.20201.490,391.494,721.477,091.484,14
22.01.20201.480,991.491,661.478,851.484,63
23.01.20201.494,41.498,41.471,751.482,07
26.01.20201.470,281.483,531.466,461.468,78
27.01.20201.477,631.482,161.459,231.463,57
28.01.20201.474,051.476,261.459,351.462,93
29.01.20201.459,151.459,151.439,271.453,9
30.01.20201.458,881.460,071.446,731.453,55
02.02.20201.456,711.464,271.446,261.455,13
03.02.20201.468,981.480,251.463,821.478,88
04.02.20201.484,071.495,561.475,91.481,19
05.02.20201.484,521.495,711.482,491.483,7
06.02.20201.486,321.490,641.472,391.475,31
09.02.20201.471,971.481,811.414,471.441,25
10.02.20201.456,471.463,841.436,331.461,64
11.02.20201.460,521.475,931.451,161.467,41
12.02.20201.467,181.479,481.462,91.477,6
13.02.20201.481,171.484,541.465,341.469,44
16.02.20201.477,441.481,841.471,311.476,53
17.02.20201.474,221.474,221.453,511.458,03
18.02.20201.466,031.470,871.446,751.455,61
19.02.20201.457,231.459,481.403,91.414,69
20.02.20201.408,431.445,661.395,891.440,38
23.02.20201.422,241.425,891.410,511.425,89
24.02.20201.434,991.441,161.417,651.426,45
25.02.20201.422,691.442,251.417,241.439
26.02.20201.430,341.436,051.381,361.381,36
27.02.20201.236,191.356,351.236,191.334,67
01.03.20201.364,831.377,911.340,581.355,15
02.03.20201.374,081.382,711.367,611.382,71
03.03.20201.383,531.390,911.358,871.358,87
04.03.20201.374,721.379,911.364,91.371,72
05.03.20201.375,11.389,711.343,431.349,5
08.03.20201.309,251.314,71.239,651.270,78
09.03.20201.299,571.310,921.231,341.234,36
10.03.20201.225,761.242,191.179,371.209,2
11.03.20201.177,271.177,271.113,421.120,53
12.03.20201.112,921.181,631.092,951.139,76
15.03.20201.106,891.106,891.035,761.044,71
16.03.20201.045,91.050,25953,31.003,85
17.03.2020979,561.020,16973,1988,37
18.03.2020977,71993,8970,14989,35
19.03.20201.013,581.020,73990,661.011,08
22.03.2020977,151.007,46965,67993,48
23.03.20201.030,81.060,911.026,621.057,83
24.03.20201.075,61.093,391.045,81.065,13
25.03.20201.064,81.092,311.055,551.088,33
26.03.20201.094,381.099,681.054,491.054,49
29.03.20201.054,051.063,321.035,61.059,58
30.03.20201.074,391.086,461.068,691.082,16
31.03.20201.069,541.114,51.064,891.092,78
01.04.20201.102,51.112,241.084,831.107,15
02.04.20201.109,061.120,171.100,821.115,31
05.04.20201.130,091.154,111.127,861.152,45
06.04.20201.165,91.194,811.157,071.161,21
07.04.20201.163,881.171,651.147,751.166,19
08.04.20201.180,21.190,11.171,81.187,68
09.04.20201.193,071.194,771.178,431.188,16
12.04.20201.180,851.197,071.174,081.187,12
13.04.20201.200,571.217,621.200,571.216,17
14.04.20201.220,491.220,911.164,991.191,93
15.04.20201.201,531.210,611.187,921.206,25
16.04.20201.224,931.231,71.219,231.224,11
19.04.20201.232,861.243,641.229,481.243,31
20.04.20201.236,271.236,671.222,741.232,13
21.04.20201.237,871.251,031.234,471.244,16
23.04.20201.2501.259,171.244,951.250,74
26.04.20201.268,591.283,341.268,451.280,44
27.04.20201.287,021.293,081.276,131.278,53
28.04.20201.289,241.305,861.285,261.304,3
29.04.20201.311,51.314,741.273,661.298,2
03.05.20201.285,441.285,441.267,051.271,19
04.05.20201.281,061.284,581.258,31.272,97
05.05.20201.278,411.286,871.269,141.282,28
06.05.20201.286,151.296,741.274,291.285,35
07.05.20201.292,441.300,941.270,171.273,66
10.05.20201.283,991.287,511.268,861.268,86
11.05.20201.272,531.294,061.269,421.292,99
12.05.20201.295,091.315,621.293,661.310,46
13.05.20201.309,451.318,341.280,491.295,19
14.05.20201.299,921.306,961.298,661.298,66
17.05.20201.313,651.319,611.308,891.309,66
19.05.20201.316,031.323,61.313,581.320,73
20.05.20201.3191.328,661.313,781.322,86
21.05.20201.318,981.326,081.313,581.323,99
26.05.20201.329,811.352,811.329,811.349,18
27.05.20201.357,181.361,471.335,321.349,7
28.05.20201.346,361.348,651.336,741.337,11
31.05.20201.345,711.364,491.344,941.363,07
01.06.20201.368,821.379,31.361,891.375,05
02.06.20201.386,21.388,621.376,121.382,23
03.06.20201.385,231.388,271.375,251.382,59
04.06.20201.3891.396,061.382,471.392,78
07.06.20201.400,011.411,181.389,671.395,38
08.06.20201.400,341.404,71.380,121.392,82
09.06.20201.397,441.409,821.394,541.402,57
10.06.20201.398,911.413,981.393,911.399,69
11.06.20201.391,681.410,431.381,181.408,19
14.06.20201.403,391.413,631.395,761.405,9
15.06.20201.420,591.433,691.420,591.426,31
16.06.20201.430,931.438,361.424,291.428,06
17.06.20201.431,011.446,771.430,131.439,79
18.06.20201.447,411.452,91.435,821.439,26
21.06.20201.448,371.466,611.444,51.464,39
22.06.20201.470,961.482,871.463,221.467,91
23.06.20201.469,361.479,341.460,51.465,16
24.06.20201.465,971.468,361.451,521.458,11
25.06.20201.467,571.475,711.466,021.469,86
28.06.20201.473,431.489,051.469,611.487,26
29.06.20201.494,381.506,431.494,381.504,39
30.06.20201.512,331.515,321.498,871.501,35
01.07.20201.509,041.536,431.508,381.535,84
02.07.20201.539,751.542,461.519,991.525,22
05.07.20201.538,031.559,551.538,031.559,08
06.07.20201.565,271.577,471.536,31.572,47
07.07.20201.576,081.587,721.570,21.571,76
08.07.20201.581,891.586,011.531,021.534,58
09.07.20201.531,521.531,521.482,31.519,19
12.07.20201.543,211.576,051.543,211.576,05
13.07.20201.5721.579,991.555,161.567,72
15.07.20201.585,441.595,181.584,831.586,58
16.07.20201.586,661.599,51.580,621.595,82
19.07.20201.600,441.610,011.597,091.603,96
20.07.20201.617,181.621,021.569,871.585,37
21.07.20201.598,061.604,581.574,231.586,84
22.07.20201.595,921.605,661.593,131.596,13
23.07.20201.590,461.606,581.586,231.606,43
26.07.20201.618,461.631,781.618,461.621,69
27.07.20201.629,391.630,611.567,861.570,69
28.07.20201.574,051.587,621.531,631.563,36
29.07.20201.569,141.569,141.553,691.560,12
03.08.20201.579,951.587,451.466,341.507,24
04.08.20201.514,761.521,421.471,711.516,91
05.08.20201.514,921.517,261.432,231.435,72
06.08.20201.428,721.482,661.356,51.481,26
09.08.20201.475,991.513,611.447,671.510,1
10.08.20201.519,231.547,271.514,371.541,32
11.08.20201.546,911.547,851.518,941.544,29
12.08.20201.551,491.556,831.516,661.521,55
13.08.20201.512,61.522,061.494,261.508,07
16.08.20201.512,061.519,351.501,611.514,23
17.08.20201.514,991.530,031.512,481.520,28
18.08.20201.526,931.562,241.526,221.561,63
19.08.20201.563,31.587,371.556,681.583,47
20.08.20201.589,491.603,141.542,281.549,64
23.08.20201.552,91.566,661.550,011.555,58
24.08.20201.563,641.568,531.530,481.540,41
25.08.20201.539,851.554,291.535,471.543,98
26.08.20201.554,731.566,411.552,81.566,14
27.08.20201.576,541.581,811.558,371.569,23
30.08.20201.575,941.576,551.547,831.552,62
31.08.20201.554,271.555,151.526,141.550,66
01.09.20201.547,921.555,991.541,931.545,19
02.09.20201.546,271.554,191.532,861.538,03
03.09.20201.536,861.559,351.530,681.556,39
06.09.20201.561,431.576,431.561,431.575,78
07.09.20201.581,831.583,721.561,051.568,85
08.09.20201.570,61.595,311.566,821.595,31
09.09.20201.598,161.602,731.584,261.594,45
10.09.20201.599,091.604,941.590,811.599,68
13.09.20201.605,421.620,571.601,691.615,6
14.09.20201.623,861.638,191.612,611.632,48
15.09.20201.638,391.642,111.630,071.635,13
16.09.20201.627,721.646,321.625,671.646,32
17.09.20201.650,291.657,281.648,361.650,84
20.09.20201.653,011.660,351.615,121.615,12
21.09.20201.619,521.634,991.607,931.633,08
22.09.20201.638,191.653,411.637,51.640,08
23.09.20201.638,21.655,211.633,271.652,08
24.09.20201.662,341.667,591.654,831.657,16
27.09.20201.659,581.672,691.653,321.666,1
28.09.20201.673,151.686,541.660,811.674,3
29.09.20201.687,561.704,551.687,561.703,19
30.09.20201.713,491.716,11.695,921.701,53
01.10.20201.697,421.711,251.694,911.708,73
04.10.20201.718,641.740,021.718,641.739,61
05.10.20201.750,111.756,981.739,011.740,8
06.10.20201.740,151.754,431.736,231.751,01
07.10.20201.759,421.766,131.744,81.752,4
08.10.20201.756,091.783,071.756,091.781,67
11.10.20201.788,691.814,181.788,691.811,39
12.10.20201.815,561.826,241.800,91.815,81
13.10.20201.819,911.834,781.807,61.834,08
14.10.20201.832,531.837,861.819,351.827,82
15.10.20201.834,911.846,751.831,791.836,76
18.10.20201.839,641.847,331.833,381.842,44
19.10.20201.846,431.857,921.835,841.855,79
20.10.20201.867,151.874,131.852,141.856,6
21.10.20201.856,761.859,031.838,711.840,88
22.10.20201.847,391.858,261.818,671.843,98
25.10.20201.842,741.842,741.757,361.764,73
26.10.20201.763,681.777,911.730,571.768,19
27.10.20201.767,091.775,471.734,321.734,32
29.10.20201.725,671.737,841.690,211.729,44
01.11.20201.744,21.774,641.737,41.758,46
02.11.20201.764,61.772,711.731,351.763,51
03.11.20201.771,241.805,511.770,061.804,06
04.11.20201.815,131.835,751.807,51.826,63
05.11.20201.824,471.860,021.820,891.859,13
08.11.20201.880,61.913,11.880,61.900,82
09.11.20201.898,711.919,161.8861.912,44
10.11.20201.918,351.937,611.917,271.923,54
11.11.20201.928,71.936,221.874,841.890,52
12.11.20201.899,571.925,911.893,451.925,91
15.11.20201.943,691.961,431.937,61.940,14
16.11.20201.939,771.941,741.906,111.908,6
17.11.20201.909,261.955,171.908,931.954,93
18.11.20201.953,461.984,951.933,741.965,5
19.11.20201.974,692.002,721.974,691.998,01
22.11.20202.009,562.038,741.989,942.016,99
23.11.20202.037,072.047,482.017,092.038,32
24.11.20202.052,532.075,522.047,332.049,14
25.11.20202.060,342.067,632.043,522.065,91
26.11.20202.075,822.077,92.044,572.053,02
29.11.20202.036,922.036,921.974,851.974,85
30.11.20202.002,22.030,341.985,542.030,34
01.12.20202.035,132.064,322.035,132.049,34
02.12.20202.056,142.065,462.037,472.054,4
03.12.20202.057,452.078,692.057,262.069,46
06.12.20202.072,962.104,482.071,672.097,72
07.12.20202.102,812.133,572.102,812.125,58
08.12.20202.127,182.151,392.124,692.128,58
09.12.20202.135,572.150,712.124,852.140,43
10.12.20202.138,112.194,332.136,792.185,2
13.12.20202.197,82.210,932.197,42.200,57
14.12.20202.203,12.215,022.184,772.208,65
15.12.20202.221,412.232,862.184,732.197,42
16.12.20202.211,942.217,952.194,182.196,01
17.12.20202.194,992.200,452.188,92.195,73
20.12.20202.187,012.187,012.140,962.157,49
21.12.20202.174,292.214,692.174,292.204,14
22.12.20202.210,022.232,082.210,022.231,8
23.12.20202.235,342.258,882.228,182.250,07
24.12.20202.255,912.271,812.247,632.252,28
27.12.20202.261,012.292,12.261,012.287,67
28.12.20202.295,812.321,092.282,812.321,09
29.12.20202.325,682.354,372.325,682.343,48
30.12.20202.345,722.350,92.325,912.340,16