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 SURDURULEBILIRLIK logosu
XUSRD
BIST SURDURULEBILIRLIK
15:46:10
18701.2 ₺
-179.36 (%-0.95)
Önceki Kapanış: 18880.55·
Volatilite: 0.85
Düşük₺18656.34
Yüksek₺18816.64
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.40%
Önceki aya göre (MoM)
+5.95%
Yılbaşından bugüne (YTD)
+24.54%
Önceki yıla göre (YoY)
+48.84%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUSRD: BIST SURDURULEBILIRLIK Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.299,3746
KAPANIŞ 1.296,1361

En Düşük

DÜŞÜK 1.069,89

En Yüksek

YÜKSEK 1.561,52
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.475,581.501,781.474,041.499,28
02.01.20181.501,641.511,921.476,841.481,13
03.01.20181.481,071.498,111.467,71.472,54
04.01.20181.480,931.495,21.478,661.487,58
07.01.20181.499,541.503,331.480,081.480,84
08.01.20181.481,151.485,871.462,191.463,8
09.01.20181.460,881.460,881.433,591.443,09
10.01.20181.453,11.457,561.435,041.457,56
11.01.20181.461,051.470,621.455,541.456,88
14.01.20181.452,021.467,021.426,881.426,88
15.01.20181.421,741.456,911.413,741.456,72
16.01.20181.456,331.487,181.446,031.487,15
17.01.20181.493,921.504,211.482,651.491,48
18.01.20181.489,991.494,631.467,551.470,38
21.01.20181.477,291.500,261.473,841.500,26
22.01.20181.508,491.523,631.503,321.516
23.01.20181.516,811.534,091.512,991.534,09
24.01.20181.534,171.542,621.519,121.519,39
25.01.20181.523,591.550,641.522,251.550,64
28.01.20181.559,291.561,521.532,531.553,05
29.01.20181.544,391.553,151.531,491.531,49
30.01.20181.536,651.545,881.531,751.536,16
31.01.20181.542,671.554,871.523,41.528,37
01.02.20181.532,361.535,581.512,781.517,13
04.02.20181.511,611.516,91.496,281.499,8
05.02.20181.466,771.488,81.462,471.483,85
06.02.20181.494,411.497,641.482,851.485,83
07.02.20181.492,151.492,151.463,931.469,51
08.02.20181.455,291.471,111.447,71.462,76
11.02.20181.475,811.487,271.475,11.480,04
12.02.20181.486,961.491,971.476,761.477,89
13.02.20181.488,861.493,351.460,741.463,15
14.02.20181.478,281.501,241.478,281.500,32
15.02.20181.508,151.517,351.496,391.503,47
18.02.20181.511,471.517,381.488,071.493,56
19.02.20181.498,91.506,651.459,31.460,72
20.02.20181.481,51.500,21.479,071.500,2
21.02.20181.497,421.510,461.487,861.507,92
22.02.20181.515,811.522,631.511,451.518,33
25.02.20181.528,661.536,561.526,81.534,74
26.02.20181.537,511.540,131.529,791.534,13
27.02.20181.528,871.539,261.527,561.535,63
28.02.20181.531,211.536,861.515,851.519,47
01.03.20181.514,551.518,181.499,021.507,45
04.03.20181.509,351.515,441.503,261.506,38
05.03.20181.514,691.516,441.503,031.503,98
06.03.20181.498,431.507,181.493,021.504,73
07.03.20181.506,261.511,891.497,951.497,95
08.03.20181.502,81.503,41.493,291.497,35
11.03.20181.507,811.523,361.507,811.518,82
12.03.20181.519,881.520,751.508,91.516,25
13.03.20181.517,261.526,311.505,831.507,5
14.03.20181.512,841.514,671.497,881.499,78
15.03.20181.504,831.508,131.494,241.498,82
18.03.20181.497,871.498,321.472,851.472,85
19.03.20181.480,511.493,311.468,761.489,48
20.03.20181.491,61.508,521.489,31.506,88
21.03.20181.516,51.519,691.498,61.499,16
22.03.20181.483,51.496,491.479,161.491,98
25.03.20181.499,081.503,661.486,81.487,63
26.03.20181.503,611.506,291.485,291.485,29
27.03.20181.477,161.481,821.452,961.455,77
28.03.20181.450,111.468,931.445,11.465,72
29.03.20181.474,891.479,311.463,131.466,51
01.04.20181.468,591.471,041.457,561.457,56
02.04.20181.454,711.465,741.452,621.461,21
03.04.20181.464,431.465,391.444,461.454,09
04.04.20181.458,261.473,791.454,761.468,52
05.04.20181.464,171.4711.459,261.463,66
08.04.20181.473,21.473,231.435,921.444,34
09.04.20181.448,61.449,551.404,221.412,11
10.04.20181.406,071.423,921.361,541.393,96
11.04.20181.393,531.408,651.381,321.406,64
12.04.20181.412,471.413,421.389,191.398,01
15.04.20181.400,931.416,891.399,961.409,84
16.04.20181.420,291.422,431.376,041.386,03
17.04.20181.383,771.431,61.370,411.431,6
18.04.20181.431,011.433,861.423,851.429,25
19.04.20181.426,351.427,161.409,151.413,38
23.04.20181.408,871.410,521.395,531.399,85
24.04.20181.403,741.405,121.353,591.361,67
25.04.20181.367,551.371,811.346,671.356,45
26.04.20181.358,671.374,491.352,571.365,81
29.04.20181.370,471.373,641.315,781.321,81
01.05.20181.329,311.336,541.305,991.327,84
02.05.20181.327,61.329,211.297,741.300,83
03.05.20181.298,991.308,11.283,51.298,51
06.05.20181.298,131.299,521.272,151.276,22
07.05.20181.283,031.285,671.253,751.258,46
08.05.20181.250,761.290,131.241,981.278,11
09.05.20181.284,561.302,271.259,341.302,27
10.05.20181.303,591.308,631.285,451.294,11
13.05.20181.292,071.319,491.290,011.314,21
14.05.20181.299,571.308,241.284,341.288,63
15.05.20181.289,021.304,261.276,341.296,04
16.05.20181.302,521.303,391.285,81.288,46
17.05.20181.290,511.302,351.290,241.299,23
20.05.20181.294,431.309,371.290,671.295,39
21.05.20181.301,261.317,411.297,261.311,45
22.05.20181.304,691.313,691.287,821.293,65
23.05.20181.308,891.317,931.281,21.283,63
24.05.20181.292,851.314,591.286,611.312,22
27.05.20181.329,321.355,781.327,831.355,78
28.05.20181.345,461.345,461.323,391.334,62
29.05.20181.332,71.344,421.314,31.318,74
30.05.20181.326,211.327,221.275,881.275,94
31.05.20181.277,251.278,111.243,361.255,96
03.06.20181.257,791.274,551.252,641.256,25
04.06.20181.261,31.264,861.237,581.239,82
05.06.20181.246,391.247,621.208,081.228,33
06.06.20181.224,091.254,61.221,641.253,07
07.06.20181.247,391.247,391.215,741.218,19
10.06.20181.220,31.240,771.187,691.233,51
11.06.20181.230,051.233,891.211,431.216,59
12.06.20181.210,21.221,391.191,971.194,03
13.06.20181.190,731.2131.182,431.202,98
17.06.20181.199,871.199,871.180,551.184,66
18.06.20181.178,151.209,571.174,511.205,02
19.06.20181.202,691.217,11.196,351.208,78
20.06.20181.206,941.219,871.204,351.214,46
21.06.20181.219,271.229,911.206,661.223,69
24.06.20181.266,591.268,111.189,621.197,96
25.06.20181.197,411.211,541.195,351.201,57
26.06.20181.201,031.224,091.199,751.220,33
27.06.20181.218,131.230,261.213,691.218,59
28.06.20181.227,281.236,881.221,061.224,5
01.07.20181.218,951.233,361.212,571.227,67
02.07.20181.231,241.237,011.224,651.225,94
03.07.20181.228,981.236,451.223,411.232,87
04.07.20181.237,271.258,141.237,271.255,92
05.07.20181.258,661.265,011.244,61.252,63
08.07.20181.264,561.282,681.255,221.261,88
09.07.20181.241,241.250,791.216,51.223,32
10.07.20181.209,081.209,081.155,631.156,09
11.07.20181.164,051.171,21.115,061.134,09
12.07.20181.139,131.152,061.130,451.137,53
15.07.20181.148,111.151,921.127,391.135,45
16.07.20181.136,161.160,031.135,871.159,98
17.07.20181.161,221.170,281.143,751.168,37
18.07.20181.173,711.178,51.164,591.173,77
19.07.20181.176,611.188,511.172,161.187,31
22.07.20181.197,331.215,341.197,041.204,76
23.07.20181.207,251.207,31.156,061.160,97
24.07.20181.163,491.211,191.160,471.204,65
25.07.20181.210,531.222,761.182,421.199,42
26.07.20181.200,521.214,341.194,051.209,39
29.07.20181.205,861.220,011.201,561.218,32
30.07.20181.215,081.232,011.213,31.228,95
31.07.20181.231,31.237,271.220,81.235,07
01.08.20181.213,091.213,221.196,791.200,83
02.08.20181.200,181.218,461.200,181.212,71
05.08.20181.208,561.211,491.185,271.191,36
06.08.20181.196,941.223,851.196,51.220,33
07.08.20181.223,231.234,991.218,031.230,09
08.08.20181.212,331.253,651.208,711.231,07
09.08.20181.209,441.242,251.126,881.206,94
12.08.20181.194,841.194,841.121,981.180,59
13.08.20181.208,261.214,61.180,491.190,12
14.08.20181.211,991.214,471.144,411.146,54
15.08.20181.161,711.161,821.101,761.101,76
16.08.20181.094,541.131,251.069,891.131,25
19.08.20181.133,751.153,761.133,371.148,06
26.08.20181.157,431.1601.143,141.159,8
27.08.20181.159,211.192,071.155,041.190,4
28.08.20181.182,221.192,621.174,121.182,08
30.08.20181.182,951.185,981.165,941.171,66
02.09.20181.1661.195,31.165,091.185,54
03.09.20181.189,741.196,041.174,121.176,29
04.09.20181.175,791.182,911.165,591.170,51
05.09.20181.174,691.187,291.167,661.167,66
06.09.20181.173,791.180,691.164,941.175,5
09.09.20181.177,491.179,871.155,571.155,57
10.09.20181.158,21.170,451.154,21.164,89
11.09.20181.170,891.179,741.156,811.160,26
12.09.20181.163,891.191,211.146,11.189,15
13.09.20181.200,811.217,161.190,551.195,67
16.09.20181.191,441.199,031.179,451.184,04
17.09.20181.189,391.199,451.188,311.192,05
18.09.20181.199,991.219,91.198,851.218,19
19.09.20181.223,671.229,711.202,551.207,12
20.09.20181.213,351.233,261.213,351.233,26
23.09.20181.237,561.258,731.230,981.258,67
24.09.20181.266,51.266,591.247,071.255,33
25.09.20181.258,371.261,211.239,841.253,44
26.09.20181.252,51.273,791.250,021.268,98
27.09.20181.270,721.272,41.253,541.264,61
30.09.20181.267,051.273,891.244,71.244,7
01.10.20181.243,391.246,871.230,341.239,98
02.10.20181.239,271.246,521.223,111.225,65
03.10.20181.223,651.224,221.188,361.188,36
04.10.20181.186,951.198,051.173,851.196,34
07.10.20181.186,041.216,171.182,591.214,3
08.10.20181.219,591.228,321.206,961.223,71
09.10.20181.228,31.230,361.194,521.194,52
10.10.20181.187,941.200,541.179,431.195,12
11.10.20181.208,441.230,971.178,361.220,87
14.10.20181.230,031.253,651.230,031.247,12
15.10.20181.246,231.254,571.236,971.242,81
16.10.20181.253,671.258,311.238,241.252,9
17.10.20181.252,951.255,021.228,561.232,1
18.10.20181.237,131.238,321.214,221.216,25
21.10.20181.225,771.227,941.191,291.191,29
22.10.20181.182,651.189,651.161,81.174,57
23.10.20181.180,551.183,31.164,751.164,82
24.10.20181.159,261.178,881.156,771.178,65
25.10.20181.181,691.183,771.137,881.137,88
29.10.20181.144,161.151,751.114,931.133,54
30.10.20181.139,621.160,781.127,031.138,25
31.10.20181.139,81.169,21.135,231.167,91
01.11.20181.175,741.199,471.171,011.193,2
04.11.20181.199,571.219,531.190,891.219,53
05.11.20181.222,121.223,041.194,881.202,32
06.11.20181.202,141.222,161.197,191.214,08
07.11.20181.213,481.215,231.183,961.187,95
08.11.20181.185,051.189,741.168,511.178,59
11.11.20181.179,431.185,741.151,781.151,78
12.11.20181.153,821.176,071.149,881.170,93
13.11.20181.168,691.186,731.161,721.181,62
14.11.20181.185,761.189,571.171,231.175,52
15.11.20181.182,351.189,591.168,921.181,66
18.11.20181.181,321.194,571.181,321.194,44
19.11.20181.190,91.192,031.152,31.154,12
20.11.20181.159,811.166,021.152,671.166,02
21.11.20181.167,471.171,071.156,451.166,34
22.11.20181.165,651.171,651.158,691.171,65
25.11.20181.178,391.194,181.177,271.186,52
26.11.20181.186,261.188,231.171,81.178,27
27.11.20181.181,321.193,081.181,321.184,61
28.11.20181.197,781.204,871.194,171.198,07
29.11.20181.198,311.201,181.188,641.201,18
02.12.20181.214,521.221,641.198,021.198,02
03.12.20181.193,551.204,291.176,111.180,6
04.12.20181.168,161.183,731.164,51.180,97
05.12.20181.173,711.178,351.156,751.163,63
06.12.20181.172,721.176,821.168,231.175,83
09.12.20181.169,391.172,541.153,81.153,8
10.12.20181.156,791.160,981.144,831.145,45
11.12.20181.150,151.153,551.121,641.121,64
12.12.20181.1271.140,851.1271.139,38
13.12.20181.135,271.137,291.114,651.131,01
16.12.20181.131,491.135,791.122,361.123,55
17.12.20181.120,451.139,451.118,771.139,45
18.12.20181.142,781.161,41.139,741.161,07
19.12.20181.150,931.158,31.143,461.151,07
20.12.20181.150,481.156,861.138,011.151,39
23.12.20181.155,241.159,451.147,631.147,63
24.12.20181.141,491.144,441.135,61.140,77
25.12.20181.144,791.147,581.138,991.143,67
26.12.20181.154,41.155,541.139,21.140,57
27.12.20181.144,051.148,451.131,811.136,44
30.12.20181.138,581.147,581.134,21.145,59