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
15:50:00
18694.07 ₺
-186.49 (%-0.99)
Önceki Kapanış: 18880.55·
Volatilite: 0.85
Düşük₺18656.34
Yüksek₺18816.64
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.36%
Önceki aya göre (MoM)
+5.90%
Yılbaşından bugüne (YTD)
+24.49%
Önceki yıla göre (YoY)
+48.78%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUSRD: BIST SURDURULEBILIRLIK Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.773,2176
KAPANIŞ 1.772,5134

En Düşük

DÜŞÜK 1.428,94

En Yüksek

YÜKSEK 2.957,42
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.698,491.713,11.690,711.705,14
04.01.20211.699,481.725,371.688,121.704,53
05.01.20211.721,31.734,691.718,971.729,66
06.01.20211.737,881.745,661.728,471.743,96
07.01.20211.759,481.769,231.746,641.766,01
10.01.20211.764,551.784,51.742,561.759,52
11.01.20211.774,391.784,761.761,911.778,45
12.01.20211.791,531.803,691.777,881.791,6
13.01.20211.801,171.801,941.767,921.773,7
14.01.20211.761,731.773,981.735,641.745,13
17.01.20211.745,251.791,391.726,531.787,93
18.01.20211.804,521.813,91.793,721.798,24
19.01.20211.807,351.807,521.779,881.801,59
20.01.20211.811,931.816,241.779,011.779,01
21.01.20211.775,961.782,471.744,951.762,43
24.01.20211.778,031.782,551.750,121.752,93
25.01.20211.746,21.761,741.723,531.746,57
26.01.20211.745,791.751,911.668,61.668,6
27.01.20211.652,171.701,611.631,961.701,61
28.01.20211.675,141.695,161.664,91.669,42
31.01.20211.682,281.700,941.667,421.691,5
01.02.20211.705,941.721,751.702,241.717,01
02.02.20211.726,221.741,61.714,531.741,6
03.02.20211.745,111.755,521.739,011.744,19
04.02.20211.756,521.759,321.731,681.731,68
07.02.20211.745,951.747,291.719,461.736,02
08.02.20211.738,711.761,021.736,191.753,18
09.02.20211.764,531.767,661.739,461.753,64
10.02.20211.756,351.766,011.748,91.751
11.02.20211.746,521.753,971.729,251.740,7
14.02.20211.755,531.764,371.749,681.762,73
15.02.20211.769,571.773,61.715,561.732,14
16.02.20211.738,641.741,61.716,271.726,99
17.02.20211.733,551.750,641.725,871.726,44
18.02.20211.732,521.752,561.730,361.750,47
21.02.20211.758,11.765,621.746,541.748,98
22.02.20211.759,691.762,051.714,221.718,95
23.02.20211.707,971.720,41.677,551.677,55
24.02.20211.707,811.711,091.657,261.689,77
25.02.20211.659,881.676,21.642,471.662,1
28.02.20211.685,571.727,931.684,831.727,93
01.03.20211.7271.743,841.717,391.733,22
02.03.20211.744,261.763,231.732,641.736,51
03.03.20211.731,421.752,881.726,581.747,82
04.03.20211.742,41.756,541.735,971.750,79
07.03.20211.759,411.764,81.733,061.737,18
08.03.20211.749,131.760,431.741,391.756,93
09.03.20211.757,831.772,481.755,071.771,57
10.03.20211.780,611.786,431.759,031.764,63
11.03.20211.766,411.771,441.756,391.765,74
14.03.20211.766,851.777,531.762,551.765,15
15.03.20211.773,261.788,261.767,611.785
16.03.20211.791,31.812,371.780,581.780,59
17.03.20211.789,911.796,621.765,31.768,33
18.03.20211.765,681.772,681.723,11.739,77
21.03.20211.622,551.626,881.568,781.569,72
22.03.20211.479,171.584,721.428,941.555,71
23.03.20211.548,371.598,461.542,671.587,11
24.03.20211.589,861.607,161.560,851.561,95
25.03.20211.579,171.581,541.524,321.543,94
28.03.20211.545,461.564,191.544,051.556,82
29.03.20211.557,081.567,341.534,731.562,98
30.03.20211.566,071.572,271.555,061.557,32
31.03.20211.565,121.599,161.565,121.599,16
01.04.20211.607,581.611,751.593,211.600,1
04.04.20211.596,981.612,481.596,981.611,49
05.04.20211.611,831.616,171.585,661.591,33
06.04.20211.591,421.594,511.571,871.591,07
07.04.20211.596,711.606,171.588,661.590,28
08.04.20211.586,951.588,11.544,551.565,85
11.04.20211.564,461.571,411.545,271.546,86
12.04.20211.548,581.558,161.518,431.551,12
13.04.20211.556,581.580,591.556,581.580,59
14.04.20211.580,081.5971.574,431.587,01
15.04.20211.582,171.592,61.578,841.588,25
18.04.20211.589,811.594,171.556,991.556,99
19.04.20211.556,541.568,231.541,911.548,06
20.04.20211.546,291.547,71.486,331.508,71
21.04.20211.490,661.525,211.488,41.525,21
25.04.20211.523,641.562,511.523,641.562,51
26.04.20211.568,861.586,621.568,861.580,98
27.04.20211.579,281.583,911.566,821.573,12
28.04.20211.578,741.594,911.578,741.589,72
29.04.20211.586,751.594,971.584,311.584,97
02.05.20211.590,111.610,331.590,111.610,33
03.05.20211.614,041.618,541.601,121.607,14
04.05.20211.612,311.618,341.601,821.612,7
05.05.20211.615,391.632,31.615,391.623,07
06.05.20211.631,441.643,41.620,191.640,5
09.05.20211.650,71.665,871.647,151.664,4
10.05.20211.647,881.658,491.640,421.646,72
11.05.20211.644,511.648,31.638,791.644,24
16.05.20211.652,091.655,571.645,611.653,52
17.05.20211.662,831.667,251.659,471.661,02
19.05.20211.651,591.658,151.639,51.654,83
20.05.20211.661,391.665,911.652,141.655,31
23.05.20211.657,211.664,841.647,251.658,25
24.05.20211.664,071.664,261.602,031.602,03
25.05.20211.616,991.635,041.598,811.635,04
26.05.20211.634,211.639,641.619,411.623,15
27.05.20211.620,471.628,721.608,281.627,79
30.05.20211.628,291.635,821.622,31.628,3
31.05.20211.632,591.646,511.631,731.642,76
01.06.20211.630,41.647,711.629,881.645,55
02.06.20211.650,521.658,41.627,491.648,87
03.06.20211.649,291.658,931.647,51.655,64
06.06.20211.657,371.676,481.656,061.673,55
07.06.20211.673,471.679,631.667,571.674,77
08.06.20211.677,881.681,951.671,61.676,46
09.06.20211.680,531.688,371.675,51.682,71
10.06.20211.687,811.692,811.679,11.685,07
13.06.20211.691,181.693,521.675,811.678,92
14.06.20211.674,31.680,341.652,031.666,15
15.06.20211.665,181.670,171.653,291.653,29
16.06.20211.645,321.654,411.635,551.638,23
17.06.20211.644,261.648,051.610,31.613,66
20.06.20211.611,741.624,141.601,431.624,14
21.06.20211.629,81.640,381.620,571.640,38
22.06.20211.646,861.651,441.630,541.633,12
23.06.20211.636,481.649,261.636,471.643,72
24.06.20211.647,611.648,241.624,311.624,86
27.06.20211.628,341.630,341.601,111.606,93
28.06.20211.604,711.607,361.581,741.604,35
29.06.20211.608,291.609,841.584,81.589,23
30.06.20211.589,791.608,071.589,791.608,07
01.07.20211.612,821.618,461.605,111.613,27
04.07.20211.612,61.632,881.612,461.632,88
05.07.20211.636,211.642,751.622,041.622,04
06.07.20211.624,031.634,841.624,031.633
07.07.20211.629,551.633,171.614,081.614,13
08.07.20211.615,991.625,831.613,051.622,03
11.07.20211.622,241.628,441.598,611.601,58
12.07.20211.602,931.604,991.582,571.586,62
13.07.20211.589,381.611,961.589,381.607,48
15.07.20211.610,481.613,51.594,511.602,67
18.07.20211.595,631.595,71.583,771.587,55
25.07.20211.591,931.597,671.577,811.584,72
26.07.20211.583,921.601,091.576,711.600,57
27.07.20211.599,611.609,641.594,771.601,77
28.07.20211.613,091.643,181.613,091.640,64
29.07.20211.630,231.642,311.628,231.642,31
01.08.20211.648,781.656,461.644,711.649,32
02.08.20211.650,361.663,161.643,431.662,4
03.08.20211.666,341.677,151.666,341.667,85
04.08.20211.661,361.688,931.660,141.688,93
05.08.20211.690,571.701,141.683,971.695,13
08.08.20211.697,421.706,061.689,761.690,53
09.08.20211.685,071.696,141.681,351.691,67
10.08.20211.693,531.694,911.659,771.661,03
11.08.20211.672,411.704,121.672,411.702,99
12.08.20211.705,921.712,951.700,911.711,21
15.08.20211.715,421.725,761.714,751.716,65
16.08.20211.716,161.726,781.711,571.726,78
17.08.20211.731,831.733,091.709,671.711,6
18.08.20211.701,031.702,421.690,11.694,3
19.08.20211.693,611.705,21.684,711.699,79
22.08.20211.711,561.721,481.707,981.716,72
23.08.20211.723,41.732,521.721,991.725,44
24.08.20211.724,691.732,681.709,241.711,4
25.08.20211.714,071.724,21.701,391.705,09
26.08.20211.707,841.720,551.702,121.720,55
30.08.20211.731,191.740,41.726,031.738,28
31.08.20211.743,371.745,681.732,631.737,56
01.09.20211.738,891.748,971.737,811.740,67
02.09.20211.741,881.744,311.723,341.727,41
05.09.20211.731,631.739,321.731,131.734,65
06.09.20211.734,331.736,991.713,791.713,79
07.09.20211.714,261.715,471.688,011.689,04
08.09.20211.685,281.713,171.682,041.713,17
09.09.20211.717,211.718,731.695,51.696,22
12.09.20211.697,451.707,241.690,811.696,48
13.09.20211.699,711.705,761.688,351.695,06
14.09.20211.694,541.701,171.678,411.682,36
15.09.20211.688,041.695,681.669,491.675,94
16.09.20211.682,991.687,331.670,41.677,44
19.09.20211.661,091.661,091.640,551.647,97
20.09.20211.658,461.660,91.637,461.641,05
21.09.20211.650,431.669,581.642,81.669,58
22.09.20211.672,11.681,321.652,461.661,33
23.09.20211.656,851.656,851.630,571.641,93
26.09.20211.652,131.657,531.639,051.652,86
27.09.20211.652,591.6561.640,241.644,78
28.09.20211.654,281.659,291.650,411.652,84
29.09.20211.654,021.678,541.648,051.675,28
30.09.20211.666,171.677,261.661,041.669,83
03.10.20211.671,191.677,581.660,611.660,61
04.10.20211.663,241.664,541.655,011.659,73
05.10.20211.659,581.660,911.635,391.635,45
06.10.20211.652,181.670,831.652,181.669,91
07.10.20211.671,351.678,141.665,241.669,5
10.10.20211.673,511.697,041.673,511.692,31
11.10.20211.683,521.701,031.682,421.693,86
12.10.20211.700,011.713,61.685,591.691,97
13.10.20211.690,551.704,171.686,581.692,12
14.10.20211.698,891.703,611.672,711.688,74
17.10.20211.690,31.698,561.682,451.696,26
18.10.20211.703,541.716,021.703,541.710,51
19.10.20211.712,731.719,431.709,411.715,43
20.10.20211.715,351.745,471.697,151.745,47
21.10.20211.745,431.781,711.742,011.775,82
24.10.20211.769,621.794,111.764,021.791,01
25.10.20211.800,681.811,021.800,681.806,88
26.10.20211.806,151.818,11.795,641.815,88
27.10.20211.814,61.821,241.811,121.817,97
31.10.20211.820,431.834,151.808,071.832,66
01.11.20211.835,871.846,281.824,761.830,45
02.11.20211.829,631.853,091.784,351.853,09
03.11.20211.872,511.890,711.872,511.888,56
04.11.20211.887,971.904,241.880,531.900,75
07.11.20211.907,821.931,131.906,431.930,51
08.11.20211.935,691.966,451.928,41.945,32
09.11.20211.948,931.962,461.932,671.958,88
10.11.20211.956,711.985,991.956,711.962,34
11.11.20211.970,521.984,041.970,521.979,69
14.11.20212.027,922.078,672.027,922.066,36
15.11.20212.085,712.098,652.042,62.045,37
16.11.20212.045,022.083,752.045,022.076,88
17.11.20212.080,792.147,852.070,052.118,54
18.11.20212.133,132.146,042.100,682.112,83
21.11.20212.130,372.138,182.115,132.133,52
22.11.20212.135,432.185,442.131,842.177,12
23.11.20212.210,462.241,872.189,52.204,19
24.11.20212.211,982.228,042.196,042.213,41
25.11.20212.187,752.187,752.127,72.148,81
28.11.20212.156,22.192,782.147,972.187,98
29.11.20212.184,792.192,662.168,022.180,06
30.11.20212.203,022.242,712.203,022.241,74
01.12.20212.251,832.274,382.251,832.268,17
02.12.20212.290,452.314,722.285,982.309,08
05.12.20212.317,032.326,762.296,132.325,91
06.12.20212.349,622.396,212.337,692.392,85
07.12.20212.411,792.432,952.387,542.424,66
08.12.20212.435,352.495,132.435,352.466,02
09.12.20212.471,82.478,742.425,332.469,18
12.12.20212.496,572.575,432.496,572.558,91
13.12.20212.588,752.632,882.588,752.632,88
14.12.20212.675,682.681,222.616,142.638,34
15.12.20212.668,782.791,822.653,852.791,82
16.12.20212.853,522.957,422.539,872.554,16
19.12.20212.458,512.641,022.347,782.537,28
20.12.20212.558,692.586,792.321,632.328,84
21.12.20212.247,382.326,212.181,992.204,4
22.12.20212.241,762.259,132.110,342.210,8
23.12.20212.229,752.322,92.214,942.322,9
26.12.20212.334,422.383,192.294,42.321,47
27.12.20212.339,92.342,852.233,292.254,94
28.12.20212.248,742.327,282.226,672.319,4
29.12.20212.346,412.356,152.274,972.276,99
30.12.20212.281,72.306,352.250,862.268,65