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
13:23:29
18157.24 ₺
-151.58 (%-0.83)
Önceki Kapanış: 18308.82·
Volatilite: 0.64
Düşük₺18048.63
Yüksek₺18412.47
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.25%
Önceki aya göre (MoM)
+0.40%
Yılbaşından bugüne (YTD)
+29.57%
Önceki yıla göre (YoY)
+52.24%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUSIN: BIST SINAI Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.691,4434
KAPANIŞ 2.689,3189

En Düşük

DÜŞÜK 2.244,98

En Yüksek

YÜKSEK 4.285,78
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20212.349,452.374,612.330,992.358,97
04.01.20212.356,562.383,052.332,072.357,2
05.01.20212.377,172.392,122.366,792.375,7
06.01.20212.3842.403,992.368,772.403,32
07.01.20212.414,992.449,092.403,282.445,41
10.01.20212.444,442.498,322.437,042.465,86
11.01.20212.492,192.509,562.470,332.500
12.01.20212.516,552.532,422.496,712.506,9
13.01.20212.518,652.525,12.490,542.493,78
14.01.20212.480,622.511,412.462,162.482,63
17.01.20212.487,372.579,422.474,32.563,25
18.01.20212.585,982.602,242.564,922.571,46
19.01.20212.587,052.593,492.558,292.587,87
20.01.20212.605,872.611,582.563,762.563,76
21.01.20212.565,182.572,372.522,752.556,4
24.01.20212.580,812.599,332.571,592.584,8
25.01.20212.583,642.586,362.538,922.565,66
26.01.20212.569,272.578,142.430,032.430,03
27.01.20212.406,032.510,32.350,882.509,44
28.01.20212.495,012.521,942.465,992.477
31.01.20212.496,692.527,082.473,412.513,74
01.02.20212.532,832.564,12.527,42.539,74
02.02.20212.553,852.564,952.531,22.557,19
03.02.20212.565,712.587,352.560,682.571,93
04.02.20212.589,682.595,712.568,282.568,89
07.02.20212.594,752.601,862.573,272.598,43
08.02.20212.608,652.631,462.597,82.607,34
09.02.20212.625,072.631,472.598,592.614,9
10.02.20212.624,372.652,522.619,372.637,83
11.02.20212.637,612.647,212.605,422.632,83
14.02.20212.653,312.689,052.649,382.681,91
15.02.20212.695,372.714,312.612,882.667,48
16.02.20212.684,542.693,882.655,442.677,85
17.02.20212.692,832.729,42.692,832.720,47
18.02.20212.734,552.762,22.717,932.723,48
21.02.20212.725,862.748,042.705,622.710,53
22.02.20212.726,912.731,522.623,482.640,79
23.02.20212.613,192.651,392.576,652.576,65
24.02.20212.629,642.640,682.514,552.568,69
25.02.20212.512,752.555,412.474,962.548,74
28.02.20212.589,712.663,522.586,782.663,52
01.03.20212.665,62.674,832.632,732.649,77
02.03.20212.670,152.699,992.651,072.658,9
03.03.20212.652,852.681,732.635,972.673,51
04.03.20212.664,092.686,672.655,042.680,08
07.03.20212.701,512.719,912.679,712.693,14
08.03.20212.711,252.723,42.695,492.721,34
09.03.20212.731,352.769,822.730,52.766,31
10.03.20212.782,532.792,122.734,912.745,53
11.03.20212.752,022.759,782.734,442.753,61
14.03.20212.757,82.778,462.748,762.761,7
15.03.20212.775,382.802,272.768,152.793,58
16.03.20212.810,222.835,842.783,892.787,92
17.03.20212.803,792.817,972.740,282.746,57
18.03.20212.749,132.758,382.676,462.729,27
21.03.20212.667,422.667,422.464,412.465,74
22.03.20212.403,872.576,282.244,982.519,81
23.03.20212.502,952.600,442.494,672.597,58
24.03.20212.608,722.638,392.557,722.557,72
25.03.20212.590,012.600,052.494,222.528,14
28.03.20212.538,932.577,582.538,252.562,78
29.03.20212.566,712.589,052.524,442.584,55
30.03.20212.596,72.619,72.591,562.595,14
31.03.20212.618,592.656,892.618,592.654,54
01.04.20212.677,462.682,192.648,222.660,54
04.04.20212.663,832.692,422.659,782.691,02
05.04.20212.692,632.695,842.657,132.657,13
06.04.20212.657,422.662,472.622,32.642,63
07.04.20212.650,222.672,842.639,922.646,57
08.04.20212.646,452.652,752.568,912.619,96
11.04.20212.620,882.630,982.570,812.570,81
12.04.20212.574,982.594,042.512,932.573,04
13.04.20212.577,322.630,212.577,322.630,21
14.04.20212.626,42.638,612.604,382.614,11
15.04.20212.611,512.628,112.599,752.623,44
18.04.20212.625,442.639,442.561,212.561,21
19.04.20212.562,82.571,62.497,822.525,46
20.04.20212.520,662.523,172.3822.435,8
21.04.20212.418,162.477,822.384,512.475,9
25.04.20212.471,892.566,092.471,62.566,09
26.04.20212.580,712.612,352.580,712.605,85
27.04.20212.605,92.606,022.565,532.575,63
28.04.20212.583,342.616,282.583,342.610,49
29.04.20212.610,462.618,632.598,382.605,35
02.05.20212.608,842.645,382.608,842.645,38
03.05.20212.648,892.671,342.639,12.653,3
04.05.20212.658,232.668,222.645,22.658,39
05.05.20212.662,542.692,472.662,542.673,88
06.05.20212.685,012.702,442.655,32.691,5
09.05.20212.708,782.731,062.703,732.728
10.05.20212.706,032.729,512.687,62.708,67
11.05.20212.706,112.713,712.689,382.700,86
16.05.20212.709,682.718,242.688,482.707,02
17.05.20212.717,792.726,722.710,572.711,22
19.05.20212.697,682.703,12.669,452.674,97
20.05.20212.684,952.7012.678,312.686
23.05.20212.690,282.700,642.672,222.691,24
24.05.20212.702,422.704,562.584,992.584,99
25.05.20212.608,062.630,112.565,922.629,14
26.05.20212.632,092.632,382.599,722.611,16
27.05.20212.609,662.613,862.575,162.599,82
30.05.20212.602,382.610,932.583,792.591,42
31.05.20212.599,592.610,112.593,482.609,02
01.06.20212.593,122.624,022.588,862.612,97
02.06.20212.620,392.635,42.576,642.604,38
03.06.20212.607,162.611,612.597,572.604,54
06.06.20212.604,132.620,582.595,862.619,2
07.06.20212.620,832.629,792.612,852.615,32
08.06.20212.620,912.626,42.610,882.613,27
09.06.20212.620,942.625,222.608,832.609,15
10.06.20212.617,142.622,342.605,332.617,66
13.06.20212.625,462.629,292.595,962.597,34
14.06.20212.594,032.605,912.5522.564,01
15.06.20212.564,082.570,992.538,682.538,68
16.06.20212.529,162.535,062.505,382.510,28
17.06.20212.520,592.531,642.453,152.457,35
20.06.20212.452,462.461,392.427,872.460,93
21.06.20212.472,952.481,642.450,282.481,64
22.06.20212.489,532.502,152.475,512.476,92
23.06.20212.481,532.501,042.480,792.493,21
24.06.20212.499,962.501,882.466,832.466,83
27.06.20212.471,772.481,022.425,452.434,55
28.06.20212.435,172.440,192.395,632.440,19
29.06.20212.447,262.452,022.408,672.414,02
30.06.20212.416,372.441,322.416,372.441,32
01.07.20212.449,042.453,042.430,142.452,02
04.07.20212.453,492.479,512.452,592.479,51
05.07.20212.486,162.495,252.461,882.461,88
06.07.20212.467,432.479,082.459,552.473,53
07.07.20212.469,932.474,822.433,462.433,46
08.07.20212.436,342.453,22.435,692.450,9
11.07.20212.451,12.459,862.408,652.411,08
12.07.20212.4142.4172.374,812.391,19
13.07.20212.396,632.447,982.396,632.445,67
15.07.20212.451,82.456,882.431,542.445,62
18.07.20212.439,532.439,532.427,872.435,65
25.07.20212.445,442.461,842.437,412.440,71
26.07.20212.442,32.463,362.429,52.462,21
27.07.20212.463,152.479,522.459,022.472,51
28.07.20212.491,42.541,492.491,42.534,18
29.07.20212.522,962.534,872.513,572.532,16
01.08.20212.543,432.556,072.540,112.543,46
02.08.20212.547,432.557,682.532,732.556,7
03.08.20212.563,662.581,992.563,662.568,56
04.08.20212.565,082.603,782.561,382.603,78
05.08.20212.611,422.616,262.593,652.610,94
08.08.20212.617,382.623,122.603,622.606,01
09.08.20212.595,032.598,952.579,482.585,74
10.08.20212.592,472.593,382.527,792.527,79
11.08.20212.545,742.582,072.545,742.576,95
12.08.20212.583,752.594,192.576,22.592,93
15.08.20212.601,12.610,032.588,372.593,07
16.08.20212.596,442.601,852.580,312.599,98
17.08.20212.607,252.609,452.568,292.568,29
18.08.20212.554,572.554,572.536,142.544,43
19.08.20212.544,12.555,292.529,162.544,77
22.08.20212.563,952.569,452.551,612.553,72
23.08.20212.562,812.567,242.550,622.550,62
24.08.20212.554,442.562,352.528,862.530,86
25.08.20212.534,222.542,622.508,672.512,72
26.08.20212.519,342.538,392.510,222.538,39
30.08.20212.553,112.566,142.552,932.563,2
31.08.20212.568,812.576,642.561,672.568,25
01.09.20212.572,082.585,82.569,62.576,55
02.09.20212.578,962.582,632.561,422.567,37
05.09.20212.571,482.583,622.571,482.578,58
06.09.20212.580,742.585,632.551,032.551,03
07.09.20212.552,952.555,422.516,552.518,16
08.09.20212.515,022.556,162.509,192.556,16
09.09.20212.562,362.566,282.544,932.546,8
12.09.20212.553,332.567,72.542,792.549,9
13.09.20212.553,62.556,992.531,672.537,71
14.09.20212.539,432.545,452.513,432.520,21
15.09.20212.520,172.535,082.489,592.495,84
16.09.20212.503,882.507,532.477,882.484,92
19.09.20212.470,362.470,362.427,222.433,69
20.09.20212.446,042.453,472.409,742.411,4
21.09.20212.425,132.449,372.407,122.449,37
22.09.20212.452,62.467,942.432,642.458,77
23.09.20212.454,282.454,732.419,952.438,57
26.09.20212.452,882.469,872.441,092.459,72
27.09.20212.461,192.463,622.438,72.447,85
28.09.20212.459,232.465,942.448,552.448,55
29.09.20212.450,712.480,42.442,892.474
30.09.20212.464,242.482,942.457,92.473,71
03.10.20212.476,862.490,572.468,662.468,66
04.10.20212.472,832.474,872.447,552.452,56
05.10.20212.458,172.461,682.413,682.414,53
06.10.20212.435,662.468,162.435,662.467,46
07.10.20212.469,862.483,192.460,442.475,6
10.10.20212.482,172.524,472.482,172.518,77
11.10.20212.505,032.5312.501,772.517,83
12.10.20212.523,12.547,472.504,232.516,22
13.10.20212.514,162.531,332.503,752.512,56
14.10.20212.522,672.530,552.495,472.517,03
17.10.20212.522,882.550,822.522,882.549,18
18.10.20212.560,212.580,552.560,212.564,82
19.10.20212.569,852.586,542.563,022.580,73
20.10.20212.581,632.634,262.553,832.634,26
21.10.20212.635,652.681,472.629,762.675,66
24.10.20212.669,182.714,562.661,122.711,44
25.10.20212.729,172.750,692.729,172.740,67
26.10.20212.743,12.753,542.722,232.751,73
27.10.20212.753,262.756,192.748,222.749,63
31.10.20212.753,372.766,642.735,182.762,08
01.11.20212.762,042.768,542.735,82.735,8
02.11.20212.736,322.747,512.645,222.736,05
03.11.20212.756,732.770,862.755,012.755,01
04.11.20212.752,732.762,052.745,352.755,22
07.11.20212.763,712.804,182.763,712.803,16
08.11.20212.811,572.846,772.797,262.827,67
09.11.20212.829,152.830,712.783,142.820,69
10.11.20212.821,352.868,892.821,352.835,4
11.11.20212.844,782.861,722.840,722.855,29
14.11.20212.879,812.938,872.879,812.921,44
15.11.20212.925,442.934,492.875,382.881,44
16.11.20212.884,122.934,642.884,122.927,73
17.11.20212.934,72.991,382.908,742.967,41
18.11.20212.986,563.012,662.9732.998,09
21.11.20213.027,883.071,123.027,883.071,12
22.11.20213.077,843.171,733.058,493.160,34
23.11.20213.195,683.260,73.169,593.187,34
24.11.20213.196,483.232,633.176,353.213,21
25.11.20213.201,923.201,923.138,833.169,84
28.11.20213.186,073.245,163.186,073.244,18
29.11.20213.245,253.276,393.224,223.250,83
30.11.20213.274,993.328,483.274,993.326,06
01.12.20213.336,63.387,873.336,63.374,6
02.12.20213.402,393.427,783.393,863.420,92
05.12.20213.438,153.453,333.398,323.430,39
06.12.20213.450,663.527,973.440,273.521,69
07.12.20213.534,073.561,613.510,443.543,57
08.12.20213.557,853.644,953.557,853.604,88
09.12.20213.608,983.627,793.553,43.627,79
12.12.20213.660,623.791,563.660,623.769,33
13.12.20213.828,293.870,913.801,813.859,1
14.12.20213.905,633.913,543.814,063.852,34
15.12.20213.883,214.058,383.872,344.056,05
16.12.20214.133,84.285,783.707,873.735,23
19.12.20213.689,983.881,093.439,663.701,31
20.12.20213.7243.739,523.394,163.406,95
21.12.20213.290,023.393,183.189,353.199,9
22.12.20213.249,593.283,333.033,63.196,61
23.12.20213.219,823.375,813.193,363.375,81
26.12.20213.387,673.489,23.370,343.420,7
27.12.20213.462,053.471,43.327,213.363,76
28.12.20213.368,443.443,893.328,353.441,2
29.12.20213.482,183.497,853.386,13.396,49
30.12.20213.401,913.426,573.382,233.404,16