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
13:20:55
18159.28 ₺
-149.54 (%-0.82)
Önceki Kapanış: 18308.82·
Volatilite: 0.64
Düşük₺18048.63
Yüksek₺18412.47
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+2.26%
Önceki aya göre (MoM)
+0.41%
Yılbaşından bugüne (YTD)
+29.59%
Önceki yıla göre (YoY)
+52.26%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUSIN: BIST SINAI Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13.499,8929
KAPANIŞ 13.471,2124

En Düşük

DÜŞÜK 11.412,66

En Yüksek

YÜKSEK 15.285,47
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202411.612,3411.839,8311.612,3411.825,03
02.01.202411.832,7211.832,7211.467,911.470,99
03.01.202411.47211.632,411.412,6611.632,4
04.01.202411.669,7111.732,3311.604,4211.732,33
07.01.202411.724,3111.867,2311.724,3111.794,55
08.01.202411.823,1211.825,1311.532,8211.562,41
09.01.202411.564,0711.718,3111.529,7111.695,53
10.01.202411.731,1711.822,7211.646,7111.672,25
11.01.202411.614,6211.865,9911.519,511.775,09
14.01.202411.815,7511.973,0411.815,7511.904,73
15.01.202411.925,4311.999,8111.864,4511.962,48
16.01.202411.933,4711.984,4111.843,9411.878,77
17.01.202411.975,0812.023,911.905,2311.905,23
18.01.202411.935,0211.984,2811.855,1411.940,02
21.01.202411.952,2812.092,0911.943,6412.018,92
22.01.202412.132,0812.199,7111.940,311.989,4
23.01.202412.039,4912.176,211.935,1112.117,07
24.01.202412.193,0912.377,7512.193,0912.373,83
25.01.202412.416,112.594,6912.388,9812.592,02
28.01.202412.668,2812.823,3612.668,2812.778,96
29.01.202412.845,612.899,9112.776,5312.838,34
30.01.202412.863,5612.999,9912.844,3912.891,89
31.01.202412.928,0913.208,612.928,0913.166,77
01.02.202413.233,8213.288,4813.126,5113.179,71
04.02.202413.208,9113.378,913.201,5113.364,28
05.02.202413.449,5713.567,3813.351,6413.517,23
06.02.202413.590,1213.671,2213.540,1113.540,6
07.02.202413.583,2613.799,6413.566,0713.766,7
08.02.202413.840,0513.903,5213.781,5413.901,04
11.02.202414.061,9914.230,2614.060,3114.178,93
12.02.202414.254,1814.279,6213.956,7313.956,73
13.02.202413.975,9214.104,5113.851,1414.104,51
14.02.202414.193,0414.452,0514.193,0414.417,2
15.02.202414.492,1114.601,7214.461,7214.510,59
18.02.202414.660,5514.711,5114.362,2714.412,21
19.02.202414.483,6114.569,5114.366,114.555,48
20.02.202414.645,5114.649,1814.330,1114.393,22
21.02.202414.466,1814.569,4614.409,8714.529,59
22.02.202414.565,5814.608,414.410,3814.473,01
25.02.202414.551,3314.617,9814.467,1614.467,16
26.02.202414.514,914.517,1914.226,9514.299,39
27.02.202414.324,3214.471,9314.179,1414.207,11
28.02.202414.271,5114.452,7114.216,4414.417,36
29.02.202414.459,0914.543,5514.391,3514.409,35
03.03.202414.493,714.516,3614.194,4114.197,6
04.03.202414.247,8314.439,2914.172,5614.215,17
05.03.202414.252,1814.296,2613.975,0213.995,58
06.03.202414.053,9914.416,1114.053,9914.416,11
07.03.202414.475,2814.588,7214.306,9814.468,29
10.03.202414.674,3414.736,114.363,4614.363,46
11.03.202414.420,7714.420,7714.048,5314.174,05
12.03.202414.200,514.228,4114.006,4514.016,45
13.03.202414.073,6514.138,3613.970,713.989,61
14.03.202414.023,3814.046,3913.827,6813.880,73
17.03.202413.926,8213.941,3113.597,5313.597,53
18.03.202413.590,7513.886,3613.571,6513.881,95
19.03.202413.900,0314.005,9813.866,8913.938,89
20.03.202414.052,1914.167,6713.96114.023,36
21.03.202414.060,7814.118,2413.895,0913.954,05
24.03.202413.984,4414.145,5713.799,7213.799,72
25.03.202413.817,6413.847,113.415,8413.475,52
26.03.202413.508,8813.639,9613.354,1813.503,41
27.03.202413.626,0113.783,6213.624,6113.774,51
28.03.202413.844,3513.951,7913.766,0513.946,14
31.03.202414.017,1214.036,9513.523,9413.712,57
01.04.202413.776,9313.888,5613.367,3113.427,96
02.04.202413.296,6713.354,0813.170,6913.170,69
03.04.202413.173,3713.416,4813.149,7913.229,27
04.04.202413.315,9613.888,4813.315,9613.888,48
07.04.202413.936,3814.295,4113.924,0714.295,41
08.04.202414.424,6314.487,0814.265,7114.469,98
14.04.202414.370,0114.491,7914.214,5914.281,34
15.04.202414.231,8314.270,4914.051,1914.137,69
16.04.202414.223,814.343,7214.017,9614.101,04
17.04.202414.164,9114.211,2914.069,7114.144,34
18.04.202414.058,314.313,6614.012,514.280,56
21.04.202414.403,7814.584,7114.330,8514.340,91
23.04.202414.446,6714.481,7314.230,314.300,09
24.04.202414.338,5214.482,0514.267,9614.345,09
25.04.202414.394,0314.534,6414.362,3614.516,6
28.04.202414.61114.671,6314.504,9614.671,63
29.04.202414.694,2514.740,8314.628,9514.644,9
01.05.202414.738,5114.991,1214.738,5114.985,56
02.05.202415.014,0615.088,9514.929,815.046,84
05.05.202415.075,2915.147,2114.990,8215.071,16
06.05.202415.089,915.112,5314.787,2815.030,97
07.05.202415.055,9415.076,7714.891,4414.901,18
08.05.202414.960,514.972,4914.786,3114.884,39
09.05.202414.888,0614.956,9114.824,6914.824,69
12.05.202414.852,9514.88614.505,1314.505,13
13.05.202414.516,9914.693,1414.449,3514.607,94
14.05.202414.618,9914.662,9714.512,2214.530,86
15.05.202414.579,0314.769,614.552,314.769,6
16.05.202414.824,8115.039,8114.797,8515.039,81
19.05.202415.077,315.221,1615.039,0415.171,7
20.05.202415.189,9915.285,4715.054,915.063,67
21.05.202415.086,3715.236,9215.086,3715.180,15
22.05.202415.077,3715.212,3415.005,5715.045,01
23.05.202415.060,9515.091,0914.874,814.910,43
26.05.202414.947,2214.988,6214.740,9214.763,85
27.05.202414.779,8114.810,9314.639,8914.703,17
28.05.202414.714,0114.740,714.365,5114.419,06
29.05.202414.428,4614.460,4214.249,3514.344,15
30.05.202414.395,4114.555,0514.200,9914.204,45
02.06.202414.263,8814.306,1914.125,6914.281,58
03.06.202414.299,5314.387,2214.178,8114.178,81
04.06.202414.211,9714.225,2913.934,1114.069,78
05.06.202414.135,8614.255,5114.042,2414.042,24
06.06.202414.090,3114.114,8113.828,3613.862,93
09.06.202413.872,7813.883,5813.641,0813.653,88
10.06.202413.640,9913.709,213.519,3413.523,1
11.06.202413.534,9213.727,7413.523,5113.655,08
12.06.202413.793,6314.000,8413.793,6313.972,35
13.06.202414.110,2414.150,3214.022,214.150,32
19.06.202414.281,9614.483,4714.281,9614.483,47
20.06.202414.510,6914.513,8314.430,3714.476,73
23.06.202414.485,9314.503,1614.369,8814.469,19
24.06.202414.484,3714.500,0514.368,6514.428,54
25.06.202414.443,6414.492,0114.112,1714.112,17
26.06.202414.139,2314.404,6614.139,2314.364,3
27.06.202414.431,9214.517,9314.320,3414.361,62
30.06.202414.433,2114.481,2513.802,5413.917,21
01.07.202413.926,6114.045,413.802,1314.032,33
02.07.202414.111,6114.251,1914.029,1314.251,08
03.07.202414.278,5114.540,6614.272,7214.540,66
04.07.202414.624,3614.655,2114.534,8214.573,13
07.07.202414.649,7114.707,1114.510,8514.535,21
08.07.202414.571,1814.594,1114.430,8614.458,65
09.07.202414.500,6814.519,6514.375,2814.441,93
10.07.202414.523,3514.722,5914.518,0914.709,54
11.07.202414.748,5114.791,1114.629,6814.737,87
15.07.202414.796,3914.872,3414.763,8714.825,65
16.07.202414.861,3914.885,8814.754,5914.832,92
17.07.202414.903,9714.953,6114.797,3114.817,75
18.07.202414.870,1514.874,2514.712,0614.814,83
21.07.202414.887,4615.041,9114.843,1314.945,25
22.07.202414.973,8515.029,1914.919,4314.924,33
23.07.202414.938,614.997,0214.855,3914.871,57
24.07.202414.905,3614.924,6214.692,9214.729,99
25.07.202414.785,0514.824,7714.725,6214.772,73
28.07.202414.717,9214.717,9214.554,5314.562,09
29.07.202414.592,9814.687,8914.552,4514.578,63
30.07.202414.524,3314.546,4814.375,0614.455,18
31.07.202414.564,0314.665,2514.559,4114.611,93
01.08.202414.451,9114.513,7714.202,6114.291,91
04.08.202413.403,9413.777,6213.259,8513.365,84
05.08.202413.692,1613.792,413.436,1313.452,07
06.08.202413.532,9913.651,0613.412,3913.625,77
07.08.202413.626,2313.849,7913.615,6213.840,46
08.08.202413.893,7613.922,3613.615,8513.630,44
11.08.202413.722,2613.798,5613.371,4413.395,67
12.08.202413.433,613.476,3113.255,6313.474,1
13.08.202413.547,1713.595,8713.387,8613.387,86
14.08.202413.443,2313.617,3613.327,5613.617,36
15.08.202413.669,1313.698,3313.444,8813.444,88
18.08.202413.496,1713.669,5213.405,2313.667,7
19.08.202413.670,813.716,113.519,9113.569,71
20.08.202413.561,1713.689,5513.492,1313.499,17
21.08.202413.570,0213.605,0713.450,4613.490,4
22.08.202413.518,8713.532,6813.169,5913.174,18
25.08.202413.269,8813.296,0112.932,1412.932,14
26.08.202412.937,8213.089,6712.889,2613.081,6
27.08.202413.081,613.186,8513.081,613.118,25
28.08.202413.150,6513.33913.131,3913.308,57
01.09.202413.364,6313.557,1913.364,6313.547,59
02.09.202413.606,9413.662,113.398,9913.412,19
03.09.202413.306,6713.355,2413.186,8813.290,42
04.09.202413.349,9113.413,7513.295,1113.336,91
05.09.202413.345,9513.375,5313.182,1913.182,19
08.09.202413.228,1213.290,2213.177,4413.177,44
09.09.202413.236,8113.274,4113.025,0713.045,36
10.09.202413.047,4713.068,1212.685,8712.702,34
11.09.202412.839,0812.867,4112.468,6412.748,98
12.09.202412.787,5213.122,0212.748,1413.122,02
15.09.202413.137,2213.231,5613.060,413.060,4
16.09.202413.097,0813.179,1813.086,113.156,08
17.09.202413.162,1613.178,3413.024,0113.038,28
18.09.202413.131,913.277,1413.117,2213.277,14
19.09.202413.290,6213.298,1313.207,8613.248,15
22.09.202413.291,5413.308,6213.106,2213.124,16
23.09.202413.163,7813.231,7713.133,413.169,64
24.09.202413.178,1413.237,8512.989,3212.989,32
25.09.202413.048,5713.172,8812.947,4212.972,52
26.09.202412.880,6912.934,712.838,3212.919,61
29.09.202412.897,4512.946,9412.783,812.818,86
30.09.202412.811,1612.816,2712.251,3712.410
01.10.202412.359,6612.394,9212.057,6612.069,83
02.10.202412.069,712.243,511.927,8111.954,61
03.10.202412.008,8812.155,8811.858,212.155,88
06.10.202412.239,8412.315,4112.109,2312.138,07
07.10.202412.153,7412.171,6912.015,512.062,1
08.10.202412.066,6912.139,0611.908,4712.137,65
09.10.202412.174,1512.222,2812.023,4412.023,66
10.10.202412.067,7212.114,6811.841,7511.888,03
13.10.202411.903,1311.905,6311.575,0911.584,2
14.10.202411.598,7711.799,9411.597,1111.757,16
15.10.202411.751,1611.873,3511.688,9811.873,26
16.10.202411.876,5712.074,0311.857,9912.042,14
17.10.202412.066,2312.155,1711.882,0111.896,11
20.10.202411.916,0111.942,5811.755,8111.775,19
21.10.202411.801,8112.018,4811.765,4611.946,28
22.10.202411.992,2812.019,2111.755,4411.790,87
23.10.202411.854,5212.042,2811.854,5211.996,26
24.10.202411.979,1112.065,4611.888,6712.062,77
27.10.202412.104,1612.150,9912.078,2912.150,99
29.10.202412.174,4212.248,3712.128,8912.187,57
30.10.202412.193,712.232,2312.049,1812.098,05
31.10.202412.127,6212.198,6112.086,2812.125,36
03.11.202412.106,1112.110,1611.804,0511.851,33
04.11.202411.898,411.924,9611.707,9411.812,46
05.11.202411.838,2512.117,2911.767,7512.070,31
06.11.202412.081,1412.161,3211.994,7712.161,32
07.11.202412.144,5812.391,8712.116,5512.387,2
10.11.202412.413,2212.505,4712.394,8812.432,18
11.11.202412.397,1212.399,3112.298,3612.308,55
12.11.202412.280,8712.433,6112.209,4212.336,44
13.11.202412.390,9512.517,7312.390,9512.502,83
14.11.202412.525,5612.588,0712.460,1612.471,46
17.11.202412.513,512.555,3712.393,4812.521,69
18.11.202412.573,2212.608,312.248,7712.323,19
19.11.202412.380,0812.410,9612.048,3112.052,19
20.11.202412.123,4212.420,5412.123,4212.404,92
21.11.202412.442,2512.627,1112.397,3912.617,73
24.11.202412.693,8512.838,8512.666,8412.773,37
25.11.202412.764,7112.815,7612.701,3112.761,68
26.11.202412.850,5212.881,1512.706,8512.706,85
27.11.202412.719,812.731,8112.610,4612.693,23
28.11.202412.713,2612.816,7112.661,2612.786,9
01.12.202412.750,0312.876,2712.704,3612.855,31
02.12.202412.880,7813.028,1212.849,9812.955,11
03.12.202412.993,7213.127,8612.982,3913.065,4
04.12.202413.122,4613.200,0413.047,5113.144,96
05.12.202413.224,9413.258,8113.153,5613.244,74
08.12.202413.423,113.645,3913.423,113.611,29
09.12.202413.651,2713.678,9613.369,5413.399
10.12.202413.437,9313.489,9213.300,5813.312,95
11.12.202413.370,3813.424,0613.280,3313.323,5
12.12.202413.313,2813.469,513.241,8413.469,5
15.12.202413.515,8113.562,713.350,1113.350,11
16.12.202413.371,8913.380,2313.200,2413.291,06
17.12.202413.298,5813.309,9313.105,2613.110,58
18.12.202413.044,5313.130,9312.973,8212.990,19
19.12.202413.016,613.067,5912.912,3812.958,72
22.12.202412.993,9313.029,712.827,4912.850,56
23.12.202412.872,5312.942,1212.780,9212.900,23
24.12.202413.035,1313.096,6813.017,5113.051,86
25.12.202413.114,7313.168,6813.012,5313.076,93
26.12.202413.105,4613.213,7413.103,9613.192,59
29.12.202413.211,7413.240,1313.063,3113.063,31
30.12.202413.025,3713.103,9212.913,5213.054,23