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
18:10:11
18730.44 ₺
-150.11 (%-0.80)
Önceki Kapanış: 18880.55·
Volatilite: 1.31
Düşük₺18656.34
Yüksek₺18904.43
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.56%
Önceki aya göre (MoM)
+6.11%
Yılbaşından bugüne (YTD)
+24.73%
Önceki yıla göre (YoY)
+49.07%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUSRD: BIST SURDURULEBILIRLIK Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.340,223
KAPANIŞ 1.338,6674

En Düşük

DÜŞÜK 996,28

En Yüksek

YÜKSEK 1.700,53
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.432,611.445,561.428,331.445,56
02.01.20201.434,621.439,031.402,181.413,97
05.01.20201.398,721.403,551.380,021.383,09
06.01.20201.397,961.407,351.394,121.397,53
07.01.20201.376,031.408,841.374,081.404,28
08.01.20201.434,561.475,021.434,561.473,22
09.01.20201.476,941.489,611.469,661.483,84
12.01.20201.496,211.512,621.496,211.502,72
13.01.20201.504,281.518,211.493,021.516,81
14.01.20201.513,771.520,541.501,671.506,33
15.01.20201.511,681.5271.506,651.510,72
16.01.20201.518,661.522,071.505,941.516,6
19.01.20201.521,571.534,991.521,571.531,06
20.01.20201.520,431.544,721.516,461.540,71
21.01.20201.549,131.553,51.524,561.528,44
22.01.20201.523,711.536,121.519,361.522,38
23.01.20201.537,271.540,561.499,761.517,69
26.01.20201.497,241.510,151.489,571.491,98
27.01.20201.500,351.503,531.482,251.486,09
28.01.20201.496,341.497,661.483,331.484,13
29.01.20201.477,41.489,281.465,251.488,68
30.01.20201.491,211.494,391.478,211.478,21
02.02.20201.482,021.484,821.472,681.478,5
03.02.20201.494,981.517,181.491,181.516,44
04.02.20201.519,561.536,791.513,721.518,32
05.02.20201.533,921.539,361.516,011.519,12
06.02.20201.521,951.525,691.500,761.501,9
09.02.20201.494,051.502,981.447,071.468,09
10.02.20201.482,851.489,551.455,631.485,77
11.02.20201.487,491.506,821.479,21.489,25
12.02.20201.488,031.497,111.479,251.492,56
13.02.20201.499,621.506,331.486,131.486,13
16.02.20201.496,921.499,81.491,821.493,36
17.02.20201.488,531.488,531.473,661.478,73
18.02.20201.484,031.490,231.466,091.473,76
19.02.20201.474,481.476,321.420,831.429,47
20.02.20201.421,331.450,411.414,931.440,06
23.02.20201.415,291.415,291.392,551.408,79
24.02.20201.419,261.425,011.399,041.405,2
25.02.20201.404,671.417,651.389,251.414,24
26.02.20201.398,111.404,991.355,391.355,39
27.02.20201.221,271.321,351.221,271.297,96
01.03.20201.327,81.341,991.305,371.314,87
02.03.20201.337,361.366,071.336,061.366,07
03.03.20201.361,681.389,911.358,771.363,41
04.03.20201.384,841.392,541.368,641.369,18
05.03.20201.366,561.378,711.328,371.338,72
08.03.20201.298,031.301,021.246,021.265,54
09.03.20201.294,651.309,111.240,061.240,61
10.03.20201.235,871.256,161.206,141.230,96
11.03.20201.198,111.198,641.137,441.143,5
12.03.20201.144,781.213,631.123,441.172,36
15.03.20201.127,641.127,641.065,821.077,97
16.03.20201.090,51.092,381.005,141.071,2
17.03.20201.046,941.086,431.040,281.046,31
18.03.20201.037,781.059,871.022,871.034,47
19.03.20201.059,741.067,051.035,221.046,09
22.03.20201.008,721.049,79996,281.018,09
23.03.20201.058,881.084,571.052,081.080,16
24.03.20201.094,321.112,571.066,311.075,41
25.03.20201.073,091.109,011.067,811.105,52
26.03.20201.107,891.114,041.063,31.063,3
29.03.20201.060,441.071,091.047,491.063
30.03.20201.078,191.089,951.070,541.081,59
31.03.20201.063,191.090,271.057,871.072,13
01.04.20201.085,811.089,21.063,311.080,01
02.04.20201.080,941.086,81.074,181.081,89
05.04.20201.099,321.112,041.094,621.111,87
06.04.20201.125,471.146,151.116,771.116,77
07.04.20201.117,41.126,421.109,851.125,92
08.04.20201.139,351.160,191.130,881.160,15
09.04.20201.162,261.179,071.150,321.165,5
12.04.20201.151,051.173,761.145,131.161,66
13.04.20201.175,161.189,571.172,591.188,64
14.04.20201.193,31.194,341.1421.150,22
15.04.20201.159,671.162,531.142,821.151,78
16.04.20201.177,41.186,421.171,041.177,07
19.04.20201.183,121.191,461.175,781.183,87
20.04.20201.175,991.175,991.162,191.166,72
21.04.20201.172,171.182,621.169,571.173,97
23.04.20201.176,011.187,961.169,11.178,38
26.04.20201.194,581.209,051.194,551.207,93
27.04.20201.212,241.214,931.197,591.197,59
28.04.20201.204,011.212,711.197,641.211,38
29.04.20201.216,71.221,621.188,221.207,5
03.05.20201.190,131.192,951.172,961.178,01
04.05.20201.188,641.190,211.170,051.177,5
05.05.20201.179,171.182,511.169,821.174,7
06.05.20201.174,831.182,641.164,861.173,59
07.05.20201.182,611.187,771.165,691.167,84
10.05.20201.173,491.1771.165,241.165,24
11.05.20201.166,461.185,681.164,351.185,14
12.05.20201.185,221.198,331.183,881.188,28
13.05.20201.182,761.185,971.166,981.172,39
14.05.20201.182,591.184,671.172,371.172,37
17.05.20201.184,221.193,911.183,41.190,09
19.05.20201.197,121.2001.192,51.196,15
20.05.20201.197,531.207,381.194,871.199,17
21.05.20201.196,361.203,111.191,631.200,53
26.05.20201.210,31.233,581.210,31.226,88
27.05.20201.234,821.243,851.224,331.234,54
28.05.20201.232,061.237,411.225,621.228,78
31.05.20201.239,221.253,831.237,281.252,86
01.06.20201.258,161.268,091.252,851.264,32
02.06.20201.274,981.278,611.268,351.275,2
03.06.20201.278,661.281,091.271,061.273,43
04.06.20201.279,831.287,81.276,711.287,2
07.06.20201.290,441.300,711.280,031.285,28
08.06.20201.288,721.291,861.269,921.275,2
09.06.20201.278,721.287,871.276,731.280,32
10.06.20201.271,941.284,151.268,981.275,59
11.06.20201.264,391.284,421.260,291.282,08
14.06.20201.277,41.280,881.268,181.273,99
15.06.20201.290,11.303,081.288,491.291,16
16.06.20201.295,781.298,081.282,351.285,41
17.06.20201.291,51.309,341.291,51.306,39
18.06.20201.323,51.332,041.315,891.324,95
21.06.20201.339,881.347,081.333,721.341,4
22.06.20201.348,861.352,921.338,491.341,84
23.06.20201.341,741.342,971.324,061.324,06
24.06.20201.322,671.332,691.314,151.324,27
25.06.20201.335,031.339,731.328,851.332
28.06.20201.332,861.352,681.329,451.350,93
29.06.20201.358,081.362,421.353,311.356,64
30.06.20201.364,761.366,451.337,11.339,91
01.07.20201.346,111.362,711.345,261.358,64
02.07.20201.362,221.362,771.3351.339,63
05.07.20201.359,561.367,151.356,741.366,85
06.07.20201.369,391.378,021.352,051.373,31
07.07.20201.377,511.383,31.365,921.366,42
08.07.20201.373,431.380,711.337,611.339,18
09.07.20201.3351.3351.307,491.329,22
12.07.20201.344,961.365,681.341,471.365,68
13.07.20201.360,61.365,241.347,41.353,88
15.07.20201.366,781.378,081.366,151.367,98
16.07.20201.367,561.369,181.360,151.362,56
19.07.20201.362,631.370,721.359,061.364,94
20.07.20201.374,741.380,361.345,341.352,57
21.07.20201.361,251.365,871.347,051.352,28
22.07.20201.359,611.368,571.357,21.359,71
23.07.20201.353,921.360,841.351,231.359,11
26.07.20201.365,331.368,021.356,611.359,37
27.07.20201.360,231.360,711.307,551.307,55
28.07.20201.310,781.315,781.270,371.284,11
29.07.20201.285,631.285,631.271,321.274,33
03.08.20201.290,921.296,881.215,261.243,3
04.08.20201.251,711.257,461.225,281.251,17
05.08.20201.249,111.252,81.184,361.185,21
06.08.20201.180,991.217,671.133,461.217,25
09.08.20201.210,281.234,531.192,281.230,36
10.08.20201.236,991.279,091.236,991.277,02
11.08.20201.282,231.287,831.259,311.278,94
12.08.20201.284,991.293,831.257,781.263,4
13.08.20201.256,321.258,741.237,191.243,23
16.08.20201.245,451.252,11.236,551.248,47
17.08.20201.248,071.266,011.245,821.257,97
18.08.20201.263,411.293,751.262,991.293,75
19.08.20201.294,31.304,151.282,461.299,89
20.08.20201.314,411.320,571.275,241.279,95
23.08.20201.281,831.287,541.271,631.273,72
24.08.20201.280,81.285,891.243,691.252,22
25.08.20201.249,791.266,221.245,721.256,8
26.08.20201.267,791.270,741.259,681.267,69
27.08.20201.272,241.272,281.252,851.259,3
30.08.20201.260,371.260,371.232,011.234,1
31.08.20201.236,91.244,111.216,041.243,59
01.09.20201.243,481.250,661.237,311.242,13
02.09.20201.244,481.251,121.232,551.233,84
03.09.20201.232,181.249,541.229,671.246,3
06.09.20201.249,861.258,861.249,861.257,72
07.09.20201.263,531.265,071.243,561.248,12
08.09.20201.247,591.259,821.245,411.259,82
09.09.20201.262,241.269,011.253,351.259,78
10.09.20201.262,141.265,861.256,941.261,15
13.09.20201.265,011.268,551.262,61.263,13
14.09.20201.266,871.274,421.252,771.269,35
15.09.20201.270,611.273,871.259,71.262,51
16.09.20201.254,931.266,221.254,931.266,22
17.09.20201.268,481.271,451.264,191.267,27
20.09.20201.267,191.270,691.237,491.239,33
21.09.20201.241,931.253,081.236,541.251,48
22.09.20201.257,331.268,811.253,991.260,72
23.09.20201.254,731.286,881.254,41.285,31
24.09.20201.300,151.304,431.289,431.289,99
27.09.20201.291,521.298,191.281,961.288,36
28.09.20201.292,11.300,111.276,621.289,52
29.09.20201.300,211.317,741.296,11.315,79
30.09.20201.320,351.326,291.311,051.311,49
01.10.20201.305,161.321,31.304,541.314,2
04.10.20201.320,681.329,861.320,681.329,28
05.10.20201.333,821.340,721.321,641.321,64
06.10.20201.317,041.324,91.314,21.320,08
07.10.20201.325,131.327,161.309,331.318,93
08.10.20201.321,061.337,991.318,71.336,65
11.10.20201.341,811.352,911.340,161.349,39
12.10.20201.351,661.352,011.339,111.343,29
13.10.20201.345,261.365,631.341,111.365,33
14.10.20201.362,851.366,371.345,981.351,45
15.10.20201.356,521.369,251.354,811.367,99
18.10.20201.372,421.390,611.369,611.386,85
19.10.20201.390,131.396,421.383,351.391,84
20.10.20201.404,11.406,511.387,911.390,53
21.10.20201.392,241.393,371.364,851.365,08
22.10.20201.3671.372,691.347,861.361,06
25.10.20201.350,611.350,611.304,251.307,59
26.10.20201.304,051.319,861.295,721.314,05
27.10.20201.310,341.314,511.287,341.287,34
29.10.20201.268,141.279,181.252,771.275,69
01.11.20201.282,91.311,961.281,911.300,41
02.11.20201.3051.328,141.285,631.321,45
03.11.20201.326,41.343,951.325,461.339,58
04.11.20201.345,551.358,821.335,431.351,93
05.11.20201.351,911.367,811.348,661.366,14
08.11.20201.393,271.428,941.390,831.422,13
09.11.20201.409,231.438,841.403,251.438,01
10.11.20201.447,61.496,331.444,861.491,25
11.11.20201.498,221.525,711.473,351.486,11
12.11.20201.492,311.511,141.484,221.509,54
15.11.20201.526,231.532,811.507,731.509,37
16.11.20201.505,211.505,211.461,071.461,8
17.11.20201.466,051.509,821.466,051.509,82
18.11.20201.5081.5511.486,711.533,81
19.11.20201.536,111.549,681.533,921.542,88
22.11.20201.547,721.552,461.503,141.521,46
23.11.20201.531,331.546,871.514,841.531,98
24.11.20201.543,261.558,171.535,161.537,06
25.11.20201.548,511.557,511.536,141.555,56
26.11.20201.561,981.565,251.532,851.536,76
29.11.20201.516,491.518,451.473,921.473,92
30.11.20201.495,271.528,311.478,71.528,31
01.12.20201.528,221.545,261.519,171.527,55
02.12.20201.528,861.538,211.513,921.531,08
03.12.20201.533,361.541,431.527,71.531,86
06.12.20201.528,771.538,291.524,371.531,14
07.12.20201.536,271.557,781.536,271.549,48
08.12.20201.551,651.577,681.551,651.563,59
09.12.20201.568,311.584,841.559,941.568,81
10.12.20201.563,541.592,821.556,381.592,48
13.12.20201.601,561.621,081.601,561.612,05
14.12.20201.615,411.624,641.605,641.618,22
15.12.20201.629,081.636,81.607,351.616,09
16.12.20201.629,011.632,11.613,511.621,14
17.12.20201.617,921.633,761.614,411.629,79
20.12.20201.620,171.620,171.575,311.593,68
21.12.20201.604,731.629,811.603,981.622,34
22.12.20201.626,541.636,091.622,911.632,58
23.12.20201.637,841.646,71.628,41.639,37
24.12.20201.645,111.652,481.633,141.636,36
27.12.20201.647,541.652,781.642,651.647,72
28.12.20201.653,761.672,191.645,431.672,19
29.12.20201.679,251.698,951.677,351.693,2
30.12.20201.694,151.700,531.682,311.689,96