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
13:20:54
18155.04 ₺
-153.78 (%-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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13.275,0432
KAPANIŞ 13.260,3753

En Düşük

DÜŞÜK 11.589,37

En Yüksek

YÜKSEK 15.209,95
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202513.062,613.123,4213.01113.110,31
02.01.202513.151,0113.247,3213.151,0113.247,32
05.01.202513.291,6813.333,1213.247,9613.266,66
06.01.202513.276,9413.276,9413.127,1713.127,17
07.01.202513.127,4813.146,2612.983,7712.983,77
08.01.202513.022,7113.127,5813.019,5713.118,42
09.01.202513.139,7913.149,5912.972,213.006,09
12.01.202513.008,5313.015,1812.747,4212.757,85
13.01.202512.819,0612.900,2412.694,6512.738,47
14.01.202512.764,1612.788,0312.652,0412.772,98
15.01.202512.893,6312.968,512.782,6612.954,88
16.01.202512.970,412.971,812.914,8812.950,16
19.01.202512.990,0613.054,6912.906,0212.967,05
20.01.202512.958,9112.976,3412.839,1912.852,72
21.01.202512.874,112.894,1812.793,3812.875,16
22.01.202512.910,9913.018,0812.910,9912.971,55
23.01.202512.991,8513.046,9412.934,2413.025,7
26.01.202512.982,2912.982,2912.816,0512.854,07
27.01.202512.886,712.908,0212.803,8512.843,98
28.01.202512.872,5612.891,6412.690,5312.690,53
29.01.202512.719,4812.838,5512.719,4812.758,37
30.01.202512.775,4712.794,6612.613,7912.646,17
02.02.202512.557,3712.557,3712.390,9812.408,53
03.02.202512.454,1912.542,2112.418,0212.461,66
04.02.202512.474,3212.502,7112.231,9412.345,21
05.02.202512.398,6512.530,7212.398,6512.516,98
06.02.202512.527,9812.707,1912.507,3412.699,94
09.02.202512.703,3712.751,3212.572,9112.607,38
10.02.202512.595,3112.608,8512.500,7412.602,39
11.02.202512.618,0412.636,1512.450,1112.458,69
12.02.202512.516,6412.555,4412.495,7512.508,62
13.02.202512.535,712.573,4612.472,9512.507,54
16.02.202512.514,4112.570,9712.461,5612.461,56
17.02.202512.443,3312.502,2312.367,3912.489,11
18.02.202512.517,8912.547,2312.302,0112.303
19.02.202512.321,3812.432,2712.321,3812.380,67
20.02.202512.392,7412.410,4412.002,1712.117,22
23.02.202512.219,8412.278,8712.119,1512.151,18
24.02.202512.160,2612.167,8211.950,7711.954,49
25.02.202511.973,4612.058,8211.880,3411.991,49
26.02.202512.000,4912.208,5112.000,4912.173,02
27.02.202512.154,9112.226,8912.091,0112.141,8
02.03.202512.205,6812.321,5512.194,9812.198,28
03.03.202512.166,8612.183,0912.012,6512.050,01
04.03.202512.104,5312.383,5612.104,5312.383,56
05.03.202512.459,3912.820,3612.458,0712.820,36
06.03.202512.814,9413.011,9812.754,4313.007,43
09.03.202513.018,813.147,5512.995,1213.039,21
10.03.202512.999,9713.234,9912.987,3813.182,86
11.03.202513.236,7713.311,4513.183,813.290,16
12.03.202513.336,4913.456,8113.336,4913.456,81
13.03.202513.498,9913.657,1713.479,0213.645,84
16.03.202513.673,7213.748,313.598,0913.705,23
17.03.202513.682,613.727,4713.515,8213.681,09
18.03.202512.767,6213.178,6212.522,312.610,53
19.03.202512.616,6613.107,4612.591,1412.800,01
20.03.202512.741,1712.741,1711.802,6811.919,87
23.03.202511.957,8412.288,8811.589,3712.144,83
24.03.202512.269,8612.671,7512.241,5912.608,64
25.03.202512.505,712.692,0212.431,9312.614,01
26.03.202512.719,1912.815,512.630,2512.635,75
27.03.202512.567,7712.783,2412.446,0212.766,88
01.04.202512.720,1312.760,212.612,0912.636,3
02.04.202512.634,0512.795,7412.620,2812.620,28
03.04.202512.628,7412.649,312.423,7612.451,71
06.04.202512.165,0112.502,211.998,6712.388,36
07.04.202512.538,7412.600,8512.454,3312.501,97
08.04.202512.410,9112.507,9212.251,1412.255,32
09.04.202512.626,3712.636,9212.404,1112.404,11
10.04.202512.418,5112.448,4312.326,1312.427,84
13.04.202512.501,4512.658,412.501,4512.609,41
14.04.202512.653,9512.727,3812.538,812.565,71
15.04.202512.530,5812.533,3512.289,7912.289,79
16.04.202512.299,9912.486,612.219,7412.424,59
17.04.202512.469,2312.478,2212.354,6812.418,94
20.04.202512.466,6612.571,612.392,5212.422,18
21.04.202512.487,7312.519,9612.338,0312.358,51
23.04.202512.456,312.543,3712.356,1112.538,54
24.04.202512.569,0512.643,7612.536,4112.621,35
27.04.202512.642,0912.658,7612.473,5712.473,57
28.04.202512.453,212.503,8912.379,6712.419,77
29.04.202512.407,9112.456,2512.207,5712.218,67
01.05.202512.278,5212.352,6212.265,4712.327,58
04.05.202512.386,7212.418,0112.275,3412.311,55
05.05.202512.330,5112.388,912.271,7812.306,14
06.05.202512.322,3612.328,0712.061,9212.089,28
07.05.202512.112,3612.403,4312.086,9512.393,46
08.05.202512.415,6612.555,6512.409,612.499,98
11.05.202512.706,1812.905,4812.697,5212.892,63
12.05.202512.876,2612.945,6612.764,7112.890,68
13.05.202512.902,5312.981,4112.853,5612.906,03
14.05.202512.920,212.982,1812.691,0312.711,09
15.05.202512.718,0612.817,5712.660,7212.796,52
19.05.202512.824,0512.844,5112.613,9512.613,95
20.05.202512.617,5212.637,6612.470,3712.470,74
21.05.202512.513,812.566,7912.390,9512.477,35
22.05.202512.459,5312.481,5212.325,9112.351,27
25.05.202512.398,0312.409,9712.277,8812.313,1
26.05.202512.306,0512.347,9412.095,0612.106,04
27.05.202512.106,7412.138,3411.933,111.981,94
28.05.202512.051,9612.104,9811.928,1511.943,46
29.05.202511.935,0411.950,211.740,7211.775,53
01.06.202511.765,911.785,7411.638,5611.641,53
02.06.202511.706,811.959,5311.706,811.943,76
03.06.202511.958,6912.236,6911.940,5612.236,69
04.06.202512.208,6512.243,3512.180,7512.226,95
09.06.202512.294,2612.391,8312.294,2612.372,18
10.06.202512.376,8112.462,0112.334,0212.404,89
11.06.202512.338,512.353,7512.174,8112.210,11
12.06.202511.745,5911.915,2711.635,6411.915,27
15.06.202511.912,4512.091,311.831,4412.002,77
16.06.202512.020,512.124,2312.014,1812.056,84
17.06.202512.041,9112.060,5911.887,5611.926,43
18.06.202511.950,1212.076,5811.848,0211.872,12
19.06.202511.934,9512.042,8711.905,5211.991,89
22.06.202511.929,1211.946,4311.859,8511.872,68
23.06.202512.063,8712.128,0911.947,7612.074,58
24.06.202512.122,1412.158,8912.016,2712.018,13
25.06.202512.043,312.088,7411.948,9911.949,07
26.06.202511.961,8412.002,811.834,0611.971,84
29.06.202512.002,5612.386,3111.988,612.377,28
30.06.202512.417,9512.641,8912.368,712.573,45
01.07.202512.604,0912.876,8512.604,0912.694,86
02.07.202512.822,9312.877,1612.741,712.815,88
03.07.202512.840,9512.913,1512.778,1812.891,41
06.07.202512.752,3912.788,8812.677,2812.717,76
07.07.202512.791,0812.833,5712.543,9512.543,95
08.07.202512.573,7912.749,8812.573,7912.721,25
09.07.202512.810,5113.009,7112.810,5112.969,68
10.07.202513.049,0113.097,1312.938,0313.011,04
13.07.202513.025,8213.073,712.936,7112.936,71
15.07.202512.932,6613.053,3112.650,6212.815,83
16.07.202512.894,0413.083,4912.893,613.069,83
17.07.202513.101,0213.137,313.022,0113.116,26
20.07.202513.170,0113.459,513.170,0113.429,82
21.07.202513.481,3513.561,2513.443,5313.485,97
22.07.202513.519,8213.567,5813.441,9613.454,42
23.07.202513.505,913.648,7313.477,5913.588,9
24.07.202513.626,713.648,6713.493,8713.524,47
27.07.202513.538,0413.558,9113.440,3713.440,85
28.07.202513.465,9913.500,9813.340,6213.340,62
29.07.202513.399,8313.540,6913.371,7613.508,46
30.07.202513.552,2713.679,3813.537,7313.670,11
31.07.202513.689,1213.760,213.671,4613.725,53
03.08.202513.790,3313.850,813.760,7313.836,53
04.08.202513.880,8513.968,6413.851,413.907,61
05.08.202513.949,5513.999,7613.865,9313.979,53
06.08.202514.027,3614.115,7413.997,9814.014,26
07.08.202514.024,6414.060,8213.968,6214.008,06
10.08.202514.070,9414.154,3614.066,1914.080,64
11.08.202514.079,6314.082,5413.906,4413.921,39
12.08.202513.944,9514.033,113.905,9913.991,34
13.08.202513.965,8614.056,5213.905,0413.914,42
14.08.202513.931,2314.090,3513.912,4314.070,41
17.08.202514.140,2714.262,7914.103,0614.250,89
18.08.202514.274,1614.318,2514.174,6114.240,86
19.08.202514.200,5414.374,0314.162,9214.355,86
20.08.202514.419,4314.632,9814.419,4314.616,16
21.08.202514.673,4314.771,0114.631,0314.746,58
24.08.202514.878,5415.019,8414.878,5414.985,11
25.08.202515.021,5915.098,9314.919,1214.956,31
26.08.202514.977,1315.015,2214.711,0414.713,19
27.08.202514.759,9114.872,3514.739,2514.764,48
28.08.202514.810,6114.830,914.677,8914.695,46
31.08.202514.732,5614.766,6914.649,5114.746,91
01.09.202514.789,214.809,9213.942,6414.308,18
02.09.202514.317,9614.336,2914.112,1914.275,29
03.09.202514.317,5914.424,7114.302,5414.365,38
04.09.202514.418,9514.436,1814.174,2614.188,74
07.09.202513.974,6614.033,2713.764,5813.866,51
08.09.202513.914,514.092,0213.853,8113.904,99
09.09.202513.987,9214.001,1913.813,5913.923,82
10.09.202513.922,7814.136,4613.727,6313.737,87
11.09.202513.744,7713.765,4813.540,5813.654,54
14.09.202513.642,7814.405,8713.489,7814.402,38
15.09.202514.467,6914.733,5214.438,5514.730,35
16.09.202514.742,614.832,1814.693,4914.715,66
17.09.202514.803,514.922,2614.619,9614.651,6
18.09.202514.689,8614.899,0414.557,8514.899,04
21.09.202515.157,8915.209,9515.052,5215.061,45
22.09.202514.955,6615.091,3914.885,5414.973,09
23.09.202515.003,4615.032,5514.759,5614.967,07
24.09.202515.052,2215.113,4814.893,5515.049,6
25.09.202515.031,9215.033,5514.662,4714.683,58
28.09.202514.652,714.668,7714.415,5914.415,59
29.09.202514.402,2314.417,9214.195,3214.305,76
30.09.202514.277,314.487,4414.119,2814.415,42
01.10.202514.420,6314.443,1314.232,4114.251,07
02.10.202514.285,6814.293,0214.052,0514.085,7
05.10.202514.125,0814.155,4913.923,5813.949,44
06.10.202513.955,0114.065,7213.911,7214.020,58
07.10.202513.995,5214.075,9913.877,9913.888,18
08.10.202513.992,5914.084,6113.896,5313.959,71
09.10.202513.982,7914.015,6813.847,4513.937,7
12.10.202513.782,3113.860,3113.59213.606,63
13.10.202513.616,1613.656,9713.351,6813.369,1
14.10.202513.395,3413.673,5213.368,2213.673,52
15.10.202513.649,0713.773,2813.459,2513.489,67
16.10.202513.444,5213.527,6113.137,9813.354,32
19.10.202513.418,1313.645,6413.265,413.601,25
20.10.202513.616,3613.662,7313.534,5313.568,53
21.10.202513.628,7513.791,0213.609,3113.626,66
22.10.202513.652,813.828,2313.652,813.746,59
23.10.202513.826,114.222,6613.795,0514.135,28
26.10.202514.142,9514.177,8714.055,5514.094,37
27.10.202514.107,4214.184,2914.050,6914.097,28
29.10.202514.118,4214.260,1514.118,4214.188,86
30.10.202514.238,8514.356,2814.189,1514.351,61
02.11.202514.405,7814.670,4314.405,7814.576,77
03.11.202514.581,2414.581,2414.278,4714.336,83
04.11.202514.313,3714.413,5314.218,414.382,77
05.11.202514.428,7914.465,6714.352,614.399,83
06.11.202514.410,2514.428,1714.143,8214.183,57
09.11.202514.208,9214.279,3813.992,4313.992,43
10.11.202513.972,7113.976,0613.415,6413.659,52
11.11.202513.736,5213.812,3213.634,8613.674,77
12.11.202513.712,3513.827,5713.675,5213.718,95
13.11.202513.710,0913.712,7513.511,9213.631,19
16.11.202513.707,0613.952,0913.700,9713.844,5
17.11.202513.82813.913,7813.794,6913.861,41
18.11.202513.907,5614.015,3913.904,9113.948,6
19.11.202514.017,9214.097,7713.923,9513.993,94
20.11.202513.966,0613.978,8913.792,4113.924,9
23.11.202513.905,7913.960,6913.796,6613.815,03
24.11.202513.843,7913.867,5513.624,1213.628,13
25.11.202513.640,5513.722,7713.620,1213.635,05
26.11.202513.686,2113.717,2213.624,0813.649,29
27.11.202513.644,2313.677,9913.518,9413.540,95
30.11.202513.547,9913.802,5913.536,5213.794,41
01.12.202513.813,9313.917,6413.804,913.877,33
02.12.202513.872,6913.928,5113.780,1713.799,18
03.12.202513.820,1913.868,513.789,7913.818,85
04.12.202513.836,1413.949,6313.818,7113.937,92
07.12.202513.977,3114.188,2113.977,3114.139,69
08.12.202514.163,814.163,814.048,2914.089,32
09.12.202514.127,9814.17514.023,7514.053,05
10.12.202514.096,1414.199,4414.095,3814.172,19
11.12.202514.217,9514.276,1614.156,5914.218,72
14.12.202514.249,7814.375,8414.249,7814.360,12
15.12.202514.394,9414.396,6114.228,9214.242,14
16.12.202514.249,2314.331,8414.213,5714.218,39
17.12.202514.244,0814.322,9714.199,6314.217,18
18.12.202514.225,0514.225,8814.123,4714.184,62
21.12.202514.255,9814.279,8514.122,6114.169,19
22.12.202514.170,8814.183,3414.102,2214.142,83
23.12.202514.164,0414.247,7914.141,1914.185,22
24.12.202514.236,8414.333,4314.236,8414.261,91
25.12.202514.271,2414.279,3814.118,8714.192,74
28.12.202514.206,9414.229,7413.918,5513.918,55
29.12.202513.930,913.982,6213.833,8813.982,62
30.12.202513.997,3614.081,3413.984,8614.013,12