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
15:48:30
18704.83 ₺
-175.73 (%-0.93)
Önceki Kapanış: 18880.55·
Volatilite: 0.85
Düşük₺18656.34
Yüksek₺18816.64
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.42%
Önceki aya göre (MoM)
+5.97%
Yılbaşından bugüne (YTD)
+24.56%
Önceki yıla göre (YoY)
+48.87%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUSRD: BIST SURDURULEBILIRLIK Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.558,9612
KAPANIŞ 3.562,1252

En Düşük

DÜŞÜK 2.263,32

En Yüksek

YÜKSEK 6.491,95
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20222.286,412.360,322.277,722.360,32
03.01.20222.378,32.425,492.357,222.406,24
04.01.20222.407,622.464,522.395,42.462,85
05.01.20222.439,012.487,072.428,922.470,57
06.01.20222.486,812.507,892.454,512.504,22
09.01.20222.525,052.550,482.516,532.516,53
10.01.20222.542,552.546,092.485,042.525,31
11.01.20222.555,892.562,692.538,832.546,21
12.01.20222.537,662.579,022.535,22.559,97
13.01.20222.560,522.570,862.526,82.556,34
16.01.20222.577,572.589,172.567,542.567,54
17.01.20222.563,472.568,382.437,692.437,69
18.01.20222.436,512.519,52.412,852.517,18
19.01.20222.535,092.546,592.444,042.480,51
20.01.20222.472,572.487,922.442,042.474,26
23.01.20222.464,272.472,772.347,552.347,55
24.01.20222.369,272.401,162.312,682.391,46
25.01.20222.398,882.430,382.393,692.399,32
26.01.20222.360,032.459,32.352,462.459,3
27.01.20222.470,622.486,042.430,562.437,81
30.01.20222.464,532.470,912.447,292.460,19
31.01.20222.473,532.497,552.465,162.472,77
01.02.20222.490,062.494,12.448,62.459,96
02.02.20222.451,032.473,152.394,712.404,65
03.02.20222.420,052.424,232.379,322.386,13
06.02.20222.384,412.457,922.341,872.457,92
07.02.20222.459,712.488,072.439,882.472,32
08.02.20222.492,652.523,262.486,272.518,92
09.02.20222.526,562.533,792.502,372.515,26
10.02.20222.495,232.533,52.456,962.532,43
13.02.20222.498,532.503,692.432,542.472,15
14.02.20222.479,262.538,852.475,612.518,38
15.02.20222.533,562.539,842.511,372.518,99
16.02.20222.528,662.541,122.479,132.479,13
17.02.20222.497,742.508,022.473,142.508,02
20.02.20222.530,512.545,222.488,732.518,23
21.02.20222.465,852.513,682.446,952.494,7
22.02.20222.516,472.528,182.4952.495
23.02.20222.307,522.370,882.263,322.298,83
24.02.20222.339,082.437,142.319,662.419,9
27.02.20222.376,992.425,092.369,592.413,82
28.02.20222.441,932.473,42.413,842.441,43
01.03.20222.446,342.480,142.432,592.463,51
02.03.20222.490,982.535,92.488,352.504,96
03.03.20222.490,892.501,92.457,142.457,14
06.03.20222.445,992.483,512.421,372.464,09
07.03.20222.447,432.501,862.447,432.471,83
08.03.20222.5002.522,722.492,912.504,31
09.03.20222.519,352.540,072.489,132.508,49
10.03.20222.512,822.542,652.508,312.526,3
13.03.20222.543,332.579,422.542,822.575,51
14.03.20222.574,112.592,152.561,282.563,48
15.03.20222.579,712.587,062.558,212.572,02
16.03.20222.590,452.635,772.590,452.631,24
17.03.20222.641,462.649,472.624,812.639,74
20.03.20222.659,252.677,662.647,192.675,62
21.03.20222.640,232.684,752.634,732.684,75
22.03.20222.692,662.703,022.660,292.675,74
23.03.20222.676,582.693,172.657,362.664,11
24.03.20222.667,622.686,992.657,672.658,53
27.03.20222.663,592.675,432.647,872.647,87
28.03.20222.658,342.713,312.658,342.698,64
29.03.20222.706,632.730,222.706,632.727,96
30.03.20222.734,732.746,012.716,212.732,84
31.03.20222.738,832.762,282.728,212.758,91
03.04.20222.775,012.829,162.772,42.829,16
04.04.20222.837,392.869,482.819,392.845,81
05.04.20222.849,642.870,872.817,852.825,69
06.04.20222.840,142.862,292.840,142.857,63
07.04.20222.877,962.913,372.876,752.911,65
10.04.20222.922,442.985,012.918,212.984,11
11.04.20222.986,093.023,852.955,983.009,24
12.04.20223.029,463.046,242.970,622.999,15
13.04.20223.028,223.032,722.998,983.016,55
14.04.20223.023,143.044,53.013,213.038,57
17.04.20223.048,783.063,13.034,023.056,22
18.04.20223.072,983.091,383.040,333.075,72
19.04.20223.087,723.095,533.055,143.079,62
20.04.20223.086,233.126,773.085,863.121,27
21.04.20223.1133.125,913.012,933.018,14
24.04.20223.020,783.054,662.968,533.036,16
25.04.20223.055,313.070,822.934,622.953,33
26.04.20222.961,772.995,442.930,172.992,8
27.04.20223.003,983.025,652.957,692.958,25
28.04.20222.969,392.975,962.927,342.955,72
04.05.20222.994,273.023,52.986,382.990,12
05.05.20222.975,172.995,332.950,372.978,67
08.05.20222.980,763.005,012.955,652.985,57
09.05.20223.004,673.023,373.001,643.018,81
10.05.20223.029,563.0322.947,212.977,68
11.05.20222.944,52.947,592.866,172.899,49
12.05.20222.929,42.936,572.901,532.922,05
15.05.20222.922,312.926,072.884,212.884,3
16.05.20222.897,462.914,642.876,652.889,45
17.05.20222.884,482.909,842.875,232.889,87
19.05.20222.882,732.904,282.857,572.857,57
22.05.20222.882,282.888,812.827,412.874,06
23.05.20222.887,092.893,562.858,172.858,17
24.05.20222.874,482.927,242.873,192.919,92
25.05.20222.925,012.969,842.921,832.962,99
26.05.20222.966,662.987,392.943,622.949,58
29.05.20222.982,853.077,962.982,853.062,89
30.05.20223.078,043.093,663.061,813.079,21
31.05.20223.088,673.126,573.088,673.101
01.06.20223.113,153.139,283.093,513.137,36
02.06.20223.148,853.159,573.118,563.125,94
05.06.20223.148,763.190,853.148,763.185,43
06.06.20223.186,63.194,083.150,443.185,97
07.06.20223.210,543.233,383.049,373.057,81
08.06.20223.065,843.097,033.017,153.094,26
09.06.20223.063,323.129,813.043,343.061,34
12.06.20223.052,383.071,533.016,943.020,61
13.06.20223.040,043.047,752.997,693.016,2
14.06.20223.021,333.045,533.003,133.040,51
15.06.20223.045,953.054,512.960,082.978,38
16.06.20222.986,563.033,912.979,83.033,91
19.06.20223.053,033.061,843.001,783.039,9
20.06.20223.061,953.096,983.053,913.089,25
21.06.20223.072,573.103,763.0563.088,25
22.06.20223.090,073.103,083.033,713.044,04
23.06.20223.057,923.076,183.018,453.055,19
26.06.20222.975,813.049,882.970,383.027,08
27.06.20223.046,713.066,82.956,422.979,45
28.06.20222.980,082.980,982.868,352.868,35
29.06.20222.864,272.900,742.828,022.872,6
30.06.20222.874,562.929,162.861,392.915,33
03.07.20222.933,022.953,442.863,422.863,42
04.07.20222.875,892.888,032.801,582.818,5
05.07.20222.840,892.870,042.815,552.866,16
06.07.20222.874,052.8922.859,922.888,3
07.07.20222.886,212.908,212.885,022.900,44
12.07.20222.901,952.908,722.838,382.863,85
13.07.20222.861,662.879,882.816,142.825,81
17.07.20222.867,622.912,72.867,622.912,7
18.07.20222.909,132.972,472.907,822.972,47
19.07.20222.986,913.004,732.968,343.002,36
20.07.20223.005,83.014,612.975,72.984,15
21.07.20223.000,313.020,372.967,12.987,57
24.07.20222.992,253.032,632.992,253.026,49
25.07.20223.038,063.048,693.010,573.012,25
26.07.20223.029,033.031,963.004,173.021,03
27.07.20223.048,93.057,513.007,553.015,16
28.07.20223.023,293.078,233.013,913.077,92
31.07.20223.093,953.157,213.093,953.155,72
01.08.20223.160,613.179,773.129,263.139,41
02.08.20223.162,283.185,013.161,153.185,01
03.08.20223.214,993.243,633.214,993.231,06
04.08.20223.245,233.284,033.214,523.267,87
07.08.20223.290,023.330,983.289,313.323,83
08.08.20223.323,043.340,753.286,143.316,75
09.08.20223.317,883.3733.301,753.373
10.08.20223.393,073.440,363.387,313.431,65
11.08.20223.434,723.463,913.393,913.421,93
14.08.20223.435,313.446,253.392,293.407
15.08.20223.432,033.484,313.310,633.484,31
16.08.20223.502,483.574,743.486,943.572,61
17.08.20223.567,093.648,783.510,033.631,56
18.08.20223.637,383.671,33.600,143.623,5
21.08.20223.616,143.694,43.599,593.668,09
22.08.20223.679,463.765,343.679,463.753,47
23.08.20223.775,983.789,533.677,453.681,95
24.08.20223.702,523.794,783.697,823.783,17
25.08.20223.798,633.853,043.742,333.794,49
28.08.20223.790,453.827,633.745,323.813,34
30.08.20223.830,313.848,483.796,993.813,37
31.08.20223.806,33.820,333.747,953.769,69
01.09.20223.800,293.885,353.790,33.875,76
04.09.20223.917,084.065,153.916,134.052,06
05.09.20224.114,514.172,163.984,84.104,08
06.09.20224.118,294.144,064.033,884.109,81
07.09.20224.158,014.238,724.132,374.155,7
08.09.20224.190,24.297,624.171,944.262,29
11.09.20224.348,44.431,274.292,854.426,44
12.09.20224.499,784.519,74.157,754.157,75
13.09.20224.117,584.166,83.970,244.166,8
14.09.20224.170,314.225,64.054,914.055,36
15.09.20224.013,174.097,483.996,724.062,65
18.09.20224.068,334.075,943.832,123.832,12
19.09.20223.862,383.936,823.776,363.926,82
20.09.20223.918,883.950,113.858,483.872,92
21.09.20223.877,593.962,833.863,173.934,08
22.09.20223.946,173.980,583.893,53.897,62
25.09.20223.896,743.924,863.806,643.848,56
26.09.20223.8643.929,133.844,983.854,74
27.09.20223.839,753.879,523.761,613.761,61
28.09.20223.785,183.811,973.596,093.714,03
29.09.20223.718,773.740,573.679,523.738,11
02.10.20223.764,764.021,623.764,764.021,62
03.10.20224.077,414.119,674.016,744.079,09
04.10.20224.1084.127,154.019,584.095,55
05.10.20224.135,644.182,694.124,674.177,87
06.10.20224.184,964.199,784.146,474.173,56
09.10.20224.199,144.221,24.172,394.193,61
10.10.20224.203,94.212,914.158,934.174,76
11.10.20224.181,544.182,954.088,144.094,11
12.10.20224.113,444.162,724.085,684.123,98
13.10.20224.201,264.225,984.187,734.209,92
16.10.20224.243,844.501,94.243,844.498,68
17.10.20224.5764.593,554.440,264.488,16
18.10.20224.501,124.584,834.483,354.546,93
19.10.20224.555,44.618,264.543,224.559,99
20.10.20224.567,34.600,474.547,034.579,41
23.10.20224.591,794.673,854.591,794.637,07
24.10.20224.644,24.684,054.591,24.629,89
25.10.20224.655,324.668,754.596,294.616,83
26.10.20224.630,394.630,394.527,24.560,46
27.10.20224.550,814.554,314.467,664.469,05
30.10.20224.489,954.579,994.450,664.576,35
31.10.20224.602,124.698,444.592,194.629,5
01.11.20224.646,864.683,34.628,44.653,16
02.11.20224.680,524.693,624.620,964.670,31
03.11.20224.719,524.821,434.705,94.807,08
06.11.20224.856,024.975,164.856,024.968,78
07.11.20225.003,735.070,524.939,824.982,5
08.11.20224.982,685.021,534.914,614.938,28
09.11.20224.945,245.099,644.944,245.076,54
10.11.20225.151,065.162,675.007,135.030,99
13.11.20225.020,775.108,955.017,335.103,63
14.11.20225.162,325.203,475.031,345.153,67
15.11.20225.172,215.253,245.102,245.102,24
16.11.20225.119,755.119,754.898,584.978,59
17.11.20224.998,995.130,444.992,115.086,85
20.11.20225.121,815.184,465.045,55.184,46
21.11.20225.231,385.386,215.219,485.386,21
22.11.20225.408,255.487,065.350,055.485,04
23.11.20225.517,755.606,295.448,855.515,11
24.11.20225.513,315.587,255.493,625.574,35
27.11.20225.610,735.682,855.599,325.623,95
28.11.20225.656,295.675,85.530,445.650,16
29.11.20225.661,325.742,365.651,145.710,15
30.11.20225.784,135.810,415.708,595.753,63
01.12.20225.760,655.760,655.612,215.664,65
04.12.20225.701,915.775,545.612,515.709,94
05.12.20225.729,995.795,665.708,175.755,18
06.12.20225.775,485.780,295.499,825.564,99
07.12.20225.568,225.599,215.419,325.581,14
08.12.20225.592,355.723,735.585,975.712,31
11.12.20225.755,025.946,865.755,025.917,4
12.12.20225.958,756.057,055.931,246.014,98
13.12.20226.036,366.092,95.7795.805,13
14.12.20225.940,516.036,175.811,875.963,73
15.12.20225.9976.067,35.949,475.995,1
18.12.20226.0696.240,26.0696.229,55
19.12.20226.249,576.280,286.160,66.243,31
20.12.20226.283,636.342,776.216,126.224,33
21.12.20226.264,626.301,126.174,596.220,86
22.12.20226.232,296.257,186.169,046.254,35
25.12.20226.335,116.390,556.324,796.351,12
26.12.20226.360,36.378,076.287,316.294,85
27.12.20226.305,46.313,796.107,746.212,97
28.12.20226.220,016.382,726.209,546.382,72
29.12.20226.425,476.491,956.400,466.422,96