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
13:20:57
18160.88 ₺
-147.94 (%-0.81)
Önceki Kapanış: 18308.82·
Volatilite: 0.64
Düşük₺18048.63
Yüksek₺18412.47
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.27%
Önceki aya göre (MoM)
+0.42%
Yılbaşından bugüne (YTD)
+29.60%
Önceki yıla göre (YoY)
+52.27%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUSIN: BIST SINAI Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.323,9655
KAPANIŞ 10.298,2395

En Düşük

DÜŞÜK 6.860,79

En Yüksek

YÜKSEK 13.976,03
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20238.985,659.089,728.985,659.089,65
02.01.20239.127,639.143,58.951,78.961,39
03.01.20238.977,48.987,038.745,838.810,52
04.01.20238.861,968.882,648.211,868.211,86
05.01.20238.210,438.651,427.945,968.551,57
08.01.20238.654,328.691,518.240,588.331,27
09.01.20238.326,968.345,397.983,328.049,95
10.01.20238.074,058.208,337.690,757.690,75
11.01.20237.839,438.132,177.514,048.132,17
12.01.20238.125,368.331,668.072,128.232,08
15.01.20238.272,848.563,928.159,788.561,16
16.01.20238.588,388.740,748.527,778.689,16
17.01.20238.720,628.906,038.688,538.843,53
18.01.20238.831,178.912,118.779,898.867,89
19.01.20238.903,438.977,068.854,638.942,42
22.01.20238.935,179.003,318.700,788.763,41
23.01.20238.731,698.805,228.477,668.686,76
24.01.20238.746,998.766,958.311,968.581,81
25.01.20238.580,038.657,488.441,028.521,1
26.01.20238.491,978.551,098.242,268.495,78
29.01.20238.523,418.564,128.357,828.365,72
30.01.20238.333,28.347,548.113,988.125,17
31.01.20238.1498.183,087.750,187.750,18
01.02.20237.748,547.970,947.381,037.806,58
02.02.20237.791,38.115,487.737,198.115,48
05.02.20237.989,098.149,747.782,218.025,74
06.02.20238.004,38.004,37.340,357.391,78
14.02.20237.800,188.110,367.789,138.106,59
15.02.20238.664,18.718,518.166,938.337,67
16.02.20238.258,468.474,038.151,048.452,61
19.02.20238.499,878.796,958.445,498.794,59
20.02.20238.844,749.083,358.835,448.909,77
21.02.20238.971,028.971,028.558,668.607,37
22.02.20238.538,248.636,428.479,588.585,86
23.02.20238.585,678.703,048.564,728.628,1
26.02.20238.658,958.775,468.505,058.748,65
27.02.20238.815,938.853,598.739,638.805,29
28.02.20238.844,178.971,598.827,228.928,95
01.03.20238.948,688.975,238.731,768.731,76
02.03.20238.715,858.803,698.456,828.747,62
05.03.20238.776,489.008,928.746,38.921,83
06.03.20238.997,069.050,698.915,458.935,76
07.03.20238.948,818.954,848.850,828.865,05
08.03.20238.904,669.004,938.891,038.949,84
09.03.20238.833,418.900,58.772,238.785,3
12.03.20238.825,238.854,358.690,098.784,94
13.03.20238.792,648.809,058.570,448.572,88
14.03.20238.610,188.649,288.363,838.450,95
15.03.20238.496,658.634,258.464,158.620,84
16.03.20238.695,948.719,498.501,048.501,1
19.03.20238.494,678.494,678.182,598.183,77
20.03.20238.197,788.249,688.064,78.106,71
21.03.20238.138,748.261,528.091,428.234,96
22.03.20238.236,788.340,688.223,568.316,04
23.03.20238.337,598.408,138.240,28.309,72
26.03.20238.357,058.378,438.236,58.236,5
27.03.20238.250,538.252,527.939,737.939,73
28.03.20237.917,638.105,357.808,348.100,39
29.03.20238.124,258.208,318.032,118.055,1
30.03.20238.036,758.036,757.867,067.909,97
02.04.20237.927,347.951,547.718,617.944,33
03.04.20237.940,548.108,767.911,668.104,52
04.04.20238.124,698.186,018.028,438.033,46
05.04.20238.038,88.117,567.959,697.992,75
06.04.20238.005,198.077,737.976,378.039,04
09.04.20238.084,118.274,138.084,118.258,27
10.04.20238.282,018.337,198.261,818.306,58
11.04.20238.319,988.410,848.305,948.329,2
12.04.20238.358,048.403,188.301,428.305,88
13.04.20238.328,198.383,658.249,448.250,83
16.04.20238.296,798.347,348.209,488.209,48
17.04.20238.239,668.270,058.098,488.117,05
18.04.20238.132,848.191,438.067,028.151,45
19.04.20238.147,698.147,698.065,598.097,49
23.04.20238.109,958.194,728.109,958.136,18
24.04.20238.158,748.175,87.929,817.951,77
25.04.20237.950,717.967,377.709,277.749,09
26.04.20237.747,187.826,367.696,197.740,78
27.04.20237.768,637.784,987.422,677.488,37
01.05.20237.510,077.566,827.238,047.247,03
02.05.20237.245,167.257,776.860,797.128,01
03.05.20237.114,127.301,57.100,967.181,69
04.05.20237.178,597.191,256.978,197.014,28
07.05.20237.054,17.176,936.943,027.133,97
08.05.20237.139,437.192,927.014,347.030,81
09.05.20237.036,497.042,796.941,26.960,05
10.05.20236.951,977.460,36.951,977.417,27
11.05.20237.452,637.554,017.250,867.320,81
14.05.20236.944,637.371,76.912,967.084,88
15.05.20237.059,377.407,177.059,377.407,17
16.05.20237.425,777.600,657.405,167.600,65
17.05.20237.640,017.669,277.333,097.363,78
21.05.20237.399,317.463,667.282,377.386,48
22.05.20237.383,227.470,287.318,077.431,48
23.05.20237.433,97.519,627.348,127.389,77
24.05.20237.408,447.438,677.326,637.347,17
25.05.20237.364,547.587,317.353,347.556,98
28.05.20237.748,877.923,597.657,417.902,08
29.05.20237.986,138.161,97.956,888.130,89
30.05.20238.157,768.210,638.055,338.101,24
31.05.20238.163,468.268,368.163,468.193,36
01.06.20238.329,968.433,398.303,768.372,56
04.06.20238.530,338.750,388.525,498.739,18
05.06.20238.764,268.870,968.655,988.802,04
06.06.20238.960,179.109,488.960,179.013,45
07.06.20239.011,799.062,858.867,279.001,61
08.06.20239.065,019.094,658.985,779.080,93
11.06.20239.142,729.235,029.031,939.031,93
12.06.20238.959,099.000,478.652,468.702,57
13.06.20238.719,928.781,078.480,658.520,76
14.06.20238.584,938.730,978.562,038.730,97
15.06.20238.780,368.824,698.649,638.688,68
18.06.20238.721,928.722,168.356,118.358,48
19.06.20238.357,238.438,348.238,88.307,76
20.06.20238.346,758.431,738.208,588.224,77
21.06.20238.239,248.599,418.172,168.590,46
22.06.20238.698,118.830,488.664,38.824,72
25.06.20238.887,489.109,198.861,029.091,07
26.06.20239.094,029.188,079.040,219.180,95
02.07.20239.295,599.564,099.295,599.556,75
03.07.20239.619,949.644,669.486,649.511,86
04.07.20239.540,029.685,919.369,589.674,24
05.07.20239.724,479.869,169.717,429.815,24
06.07.20239.8269.973,589.771,989.955,67
09.07.202310.064,7510.140,0710.026,7710.103,51
10.07.202310.236,3110.261,4310.009,0710.218,14
11.07.202310.231,7610.255,6210.084,5110.167,59
12.07.202310.185,0710.312,4110.050,3810.113,29
13.07.202310.168,3710.225,0910.042,4610.203,78
16.07.202310.281,3310.435,3810.268,1410.411,49
17.07.202310.475,5410.490,8810.036,3310.036,43
18.07.202310.034,1310.275,179.899,6810.272,67
19.07.202310.366,2910.473,7210.215,3510.466,66
20.07.202310.503,9410.605,4610.420,8410.555,98
23.07.202310.638,1510.825,1710.557,7910.655,1
24.07.202310.705,8510.720,2410.394,6310.507,47
25.07.202310.529,1610.779,9810.499,4510.762,12
26.07.202310.879,3310.953,2910.827,8510.903,35
27.07.202310.981,1811.129,3510.942,8811.068,89
30.07.202311.211,9411.422,2311.204,7811.369,06
31.07.202311.38411.513,4711.233,1411.359,74
01.08.202311.396,7111.569,6511.392,9411.432,36
02.08.202311.485,1911.596,6911.367,3911.407,31
03.08.202311.465,611.685,4711.365,3511.623,8
06.08.202311.664,2811.691,8711.554,5411.617,43
07.08.202311.637,7311.659,5611.455,7511.531,13
08.08.202311.553,0811.709,6611.437,7111.656,17
09.08.202311.712,9111.740,5811.213,2311.269,31
10.08.202311.296,8811.754,2911.185,3811.754,29
13.08.202311.867,5112.029,6411.769,6711.837,28
14.08.202311.864,3511.911,4211.626,2811.794,82
15.08.202311.808,8611.973,1711.727,0211.891,32
16.08.202311.920,7612.146,2611.840,3412.093,11
17.08.202312.164,0612.224,311.748,5111.878,29
20.08.202311.856,2112.449,9411.803,8312.443,09
21.08.202312.510,2112.699,6912.418,712.503,25
22.08.202312.621,0312.652,2312.241,4912.241,49
23.08.202312.342,2412.457,6111.801,9511.841,22
24.08.202311.905,212.235,1311.651,1212.189,22
27.08.202312.330,6912.628,812.328,1212.551,72
28.08.202312.599,0412.674,3312.465,912.513,78
30.08.202312.631,2312.850,0512.631,1212.798,58
31.08.202312.882,913.01412.810,8712.974,68
03.09.202313.115,5213.263,6313.094,4113.116,19
04.09.202313.157,313.221,1713.027,5613.221,17
05.09.202313.307,613.362,1213.122,2913.196,79
06.09.202313.242,9713.430,1313.234,2413.415,35
07.09.202313.464,6513.484,3213.304,6513.372,74
10.09.202313.470,7513.524,9713.127,0513.162,01
11.09.202313.222,7513.367,0713.070,5913.201,71
12.09.202313.254,613.288,9212.873,512.927,44
13.09.202312.999,1813.047,7212.502,813.047,72
14.09.202313.094,3413.121,1612.899,6412.951,4
17.09.202312.942,2612.942,2612.421,5412.421,54
18.09.202312.441,2812.694,9412.338,3212.660,59
19.09.202312.701,0212.803,8812.435,8812.468,49
20.09.202312.481,3512.955,8712.343,112.949,82
21.09.202313.019,0713.211,5912.973,6413.165,39
24.09.202313.309,2213.737,1613.309,2213.708,5
25.09.202313.882,1213.957,4113.679,313.706,03
26.09.202313.758,8913.784,0213.531,9913.627,14
27.09.202313.668,8113.723,8713.469,7913.502,01
28.09.202313.473,4413.651,9413.452,7613.614,47
01.10.202313.706,2313.808,7713.692,1913.718,76
02.10.202313.840,1613.961,7613.815,2313.919,98
03.10.202313.951,6813.976,0313.631,7913.637,05
04.10.202313.726,613.820,7913.345,613.804,76
05.10.202313.702,9213.835,1313.644,2113.795,07
08.10.202313.534,5813.715,7213.350,213.350,2
09.10.202313.529,6613.78613.529,6613.764,46
10.10.202313.790,0513.865,6113.523,4713.553,31
11.10.202313.716,2613.812,6513.134,3313.501,48
12.10.202313.489,0113.489,0113.201,813.275,29
15.10.202313.429,7813.501,7312.84412.849,08
16.10.202312.904,3713.205,1712.757,4813.205,17
17.10.202312.928,4213.050,2412.744,8912.745,42
18.10.202312.784,5512.928,8812.496,0912.559,01
19.10.202312.428,8812.428,8812.049,7412.129,59
22.10.202312.357,9812.624,0312.145,6512.575,19
23.10.202312.656,1112.994,0112.598,0712.963,77
24.10.202313.050,4113.121,3612.009,4212.009,42
25.10.202312.154,5112.570,9611.899,0812.425,97
26.10.202312.459,1212.538,0512.168,9212.495,26
29.10.202312.466,2512.710,5312.421,0712.598,75
30.10.202312.639,5312.669,7912.182,8412.225,7
31.10.202312.289,2812.354,611.832,8312.204,69
01.11.202312.290,1312.425,6512.262,3712.378,52
02.11.202312.393,212.514,1712.296,712.456,54
05.11.202312.573,9512.764,612.569,1512.726,12
06.11.202312.741,5512.808,0912.635,1312.684,45
07.11.202312.753,3312.800,0212.640,812.678,55
08.11.202312.584,4312.736,6212.507,8412.668,82
09.11.202312.671,212.727,3312.608,9312.623,13
12.11.202312.631,0412.655,3112.270,5912.275,42
13.11.202312.328,4912.477,312.189,3312.450,65
14.11.202312.526,512.562,7112.386,9712.438,49
15.11.202312.437,3612.596,4112.416,2212.521,77
16.11.202312.542,112.641,8712.511,3112.599,39
19.11.202312.691,4812.859,2712.691,4812.803,47
20.11.202312.883,3812.955,7512.831,2112.889,66
21.11.202312.931,0612.976,7112.877,1312.877,13
22.11.202312.897,9712.961,8412.651,1612.651,16
23.11.202312.665,0712.777,6212.585,7812.742,56
26.11.202312.820,412.983,8312.820,412.940,43
27.11.202312.975,2113.061,9412.898,8712.988,08
28.11.202313.039,613.060,0912.864,8812.883,99
29.11.202312.887,2112.932,412.763,9912.827,84
30.11.202312.964,7413.003,0912.794,2512.883,23
03.12.202312.914,6113.009,3912.822,7712.942,84
04.12.202312.959,4212.992,1112.823,8612.871,67
05.12.202312.900,312.906,4812.412,2912.412,29
06.12.202312.431,0412.669,5212.325,212.669,52
07.12.202312.679,0512.712,9312.567,5312.592,22
10.12.202312.612,3112.627,2712.232,412.238,65
11.12.202312.232,3212.250,2312.115,4512.161,45
12.12.202312.096,6712.096,6711.733,8411.733,84
13.12.202311.841,512.090,2111.714,4412.059,77
14.12.202312.084,7112.337,1212.065,7912.336,37
17.12.202312.302,2312.347,3111.953,5711.953,57
18.12.202311.941,8412.001,111.784,2111.956,62
19.12.202311.937,6512.012,4311.715,5211.753,46
20.12.202311.732,0211.891,7111.631,9511.883,23
21.12.202311.874,5111.908,0411.502,8311.513,23
24.12.202311.453,411.453,410.914,710.986,29
25.12.202311.004,3311.245,8410.877,6111.079,07
26.12.202311.058,0411.246,2311.002,5711.119,12
27.12.202311.145,0711.407,6811.145,0711.342,01
28.12.202311.374,4311.571,0611.374,4311.531,87