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
15:48:20
18707.52 ₺
-173.04 (%-0.92)
Önceki Kapanış: 18880.55·
Volatilite: 0.85
Düşük₺18656.34
Yüksek₺18816.64
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.43%
Önceki aya göre (MoM)
+5.98%
Yılbaşından bugüne (YTD)
+24.58%
Önceki yıla göre (YoY)
+48.89%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUSRD: BIST SURDURULEBILIRLIK Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12.985,5462
KAPANIŞ 12.969,0138

En Düşük

DÜŞÜK 9.527,91

En Yüksek

YÜKSEK 15.579,94
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20249.788,019.847,969.752,919.835,72
02.01.20249.826,389.826,389.5669.566
03.01.20249.574,869.760,469.527,919.760,46
04.01.20249.780,89.871,559.745,759.871,55
07.01.20249.909,7510.137,99.909,7510.135,8
08.01.202410.192,3210.218,839.998,3910.039,99
09.01.202410.033,7510.260,0810.006,5310.238,01
10.01.202410.278,7510.327,1710.217,6910.269,98
11.01.202410.22110.522,2310.121,8810.397,98
14.01.202410.408,3910.529,7810.381,9410.477,92
15.01.202410.504,4610.542,8910.412,6110.456,26
16.01.202410.411,4610.478,110.394,4210.442,48
17.01.202410.548,6910.562,1310.410,2510.410,25
18.01.202410.444,310.447,0810.304,2510.373,98
21.01.202410.370,8710.478,1210.331,4410.406,74
22.01.202410.526,3410.576,1710.285,1810.329,32
23.01.202410.372,0310.598,1310.335,2710.529,23
24.01.202410.592,1210.674,8610.514,9610.604,99
25.01.202410.631,6410.828,4710.620,7410.828,47
28.01.202410.895,4911.015,5410.893,3310.980,24
29.01.202411.028,8611.036,310.938,3910.971,9
30.01.202410.979,7911.105,3510.933,811.001,08
31.01.202411.019,6511.243,5411.019,6511.195,9
01.02.202411.279,8811.356,7211.145,3711.210,53
04.02.202411.284,8811.357,6811.245,6211.354,96
05.02.202411.399,7211.496,4811.329,211.467,16
06.02.202411.518,5211.525,9311.408,4511.414,14
07.02.202411.425,0611.599,2311.425,0611.544,23
08.02.202411.595,7411.673,8211.530,711.673,82
11.02.202411.771,3611.831,0211.713,1411.829,63
12.02.202411.872,2111.872,2111.592,8811.592,88
13.02.202411.617,6911.717,7711.509,2211.716,95
14.02.202411.763,6611.96711.759,9911.917,16
15.02.202411.951,611.988,1111.880,6211.911,29
18.02.202411.989,4112.112,5611.831,8511.856,56
19.02.202411.901,5712.046,1611.865,9412.030,75
20.02.202412.086,9412.095,7911.887,8211.976,73
21.02.202412.034,6112.075,7711.915,312.003,81
22.02.202412.014,8112.089,0311.931,1412.039,9
25.02.202412.083,212.123,8611.942,5611.980,4
26.02.202411.991,1411.991,1411.807,8511.812,52
27.02.202411.823,9811.879,1611.679,2111.679,21
28.02.202411.726,7511.825,5911.699,4611.794,12
29.02.202411.823,1611.828,0211.629,8811.637,34
03.03.202411.689,8811.702,4911.411,1711.411,17
04.03.202411.412,4511.480,8511.298,5311.366,7
05.03.202411.359,911.439,7511.253,0611.267,07
06.03.202411.335,6911.663,7211.335,6911.663,72
07.03.202411.699,5111.849,6311.646,411.828,08
10.03.202412.064,1212.105,8511.819,9411.819,94
11.03.202411.842,7411.914,1211.679,7411.781,51
12.03.202411.809,6711.810,2611.569,0311.569,03
13.03.202411.606,4111.636,8211.482,3111.529,61
14.03.202411.561,7111.568,1311.419,211.457,04
17.03.202411.477,1211.540,0311.364,9411.365,76
18.03.202411.347,5411.668,6411.347,1611.664,79
19.03.202411.666,0411.785,0511.624,1511.688,64
20.03.202411.798,2212.060,8711.798,2211.993,58
21.03.202412.015,3212.097,0111.895,8211.937,02
24.03.202411.934,9412.237,6411.828,1811.828,18
25.03.202411.820,9411.844,511.501,3311.560,95
26.03.202411.598,3911.686,0211.496,8611.564,09
27.03.202411.636,5111.946,2611.635,2211.946,26
28.03.202411.990,5712.030,1511.886,6611.981,57
31.03.202412.122,1212.144,2211.786,4312.074,67
01.04.202412.109,6712.216,8211.869,6911.931,88
02.04.202411.850,4211.905,9811.747,0311.827,01
03.04.202411.824,912.137,3211.819,4312.111,83
04.04.202412.319,2512.748,1912.256,2312.748,19
07.04.202412.769,9812.898,2312.755,4512.882,92
08.04.202412.952,6513.005,612.885,2612.956,16
14.04.202412.885,6512.943,5912.755,6512.755,65
15.04.202412.697,712.743,9612.559,3112.619,24
16.04.202412.707,5712.856,4412.600,4412.634,5
17.04.202412.693,9312.740,0612.583,1812.642,72
18.04.202412.532,1312.921,0512.523,8712.904,53
21.04.202413.044,0913.084,6112.829,1512.829,15
23.04.202412.925,1613.009,3412.880,9212.965,09
24.04.202413.00613.107,1312.895,6112.967,1
25.04.202413.022,7513.301,5113.019,1313.241,82
28.04.202413.344,2913.498,1713.295,5413.498,17
29.04.202413.493,0713.575,3913.446,8113.465,3
01.05.202413.524,3913.659,4213.524,3913.653,15
02.05.202413.686,0313.740,213.605,9913.739,41
05.05.202413.741,513.814,0713.633,8113.744,23
06.05.202413.770,1913.921,513.597,8513.863,91
07.05.202413.894,5813.925,813.725,7813.746,85
08.05.202413.780,513.82913.693,9713.815,79
09.05.202413.840,7413.978,0513.777,8113.777,81
12.05.202413.820,4513.880,313.588,1513.588,15
13.05.202413.651,3713.881,4413.562,3913.757,87
14.05.202413.753,1113.839,8213.674,2513.731,73
15.05.202413.770,6113.960,213.699,0913.960,2
16.05.202414.023,5614.435,6814.011,5214.430,12
19.05.202414.452,1614.623,4314.416,0814.576,18
20.05.202414.608,5115.116,3514.593,4314.834,17
21.05.202414.876,1814.996,7714.688,9314.834,74
22.05.202414.782,0714.94914.697,9714.704,8
23.05.202414.693,2514.731,4914.528,7414.547,84
26.05.202414.572,4914.653,8614.434,3714.540,73
27.05.202414.570,214.631,4214.451,0914.580,57
28.05.202414.599,7414.626,9414.297,3414.331,17
29.05.202414.359,0314.432,9814.241,5814.330,04
30.05.202414.382,3814.677,2614.160,4414.213
02.06.202414.271,2314.472,2614.123,1814.472,01
03.06.202414.500,0714.542,5614.193,914.197,08
04.06.202414.244,7214.310,3214.039,414.203,69
05.06.202414.256,9614.321,9414.071,2114.077,98
06.06.202414.129,314.143,5613.853,5713.886,67
09.06.202413.867,0813.867,0813.674,9613.692,39
10.06.202413.690,5613.937,2113.640,0113.786,64
11.06.202413.804,8914.068,7613.782,4413.978,57
12.06.202414.198,3414.381,3614.198,3414.305,25
13.06.202414.505,7614.586,4314.327,5814.410,52
19.06.202414.580,914.795,2114.559,5914.795,21
20.06.202414.813,7914.864,2314.740,9614.813,27
23.06.202414.840,6414.87914.657,6414.806,24
24.06.202414.826,0614.845,2814.650,0214.696,43
25.06.202414.698,114.730,414.448,1614.448,16
26.06.202414.492,5814.759,8114.492,5814.725,27
27.06.202414.808,3914.907,3214.634,5214.687,56
30.06.202414.777,4814.814,5714.176,9114.295,96
01.07.202414.313,5614.452,4714.192,6814.452,47
02.07.202414.518,7414.811,3414.508,0414.800,63
03.07.202414.846,2915.090,214.785,2915.056,85
04.07.202415.107,4415.150,914.907,9115.012,85
07.07.202415.078,9315.159,914.98815.019,73
08.07.202415.049,4615.062,7514.891,0914.918,07
09.07.202414.940,8514.982,5614.808,9714.865,12
10.07.202414.992,615.241,5614.992,615.241,56
11.07.202415.249,0715.366,6815.205,2815.301,16
15.07.202415.355,6515.486,2615.352,7215.424,32
16.07.202415.441,3815.466,2815.285,1715.417,31
17.07.202415.499,0515.579,9415.349,7415.394,01
18.07.202415.397,9315.475,9515.327,5715.435,84
21.07.202415.462,8715.544,2415.370,5615.440,06
22.07.202415.456,9515.456,9515.217,9515.301,69
23.07.202415.302,4815.302,4815.127,8815.127,88
24.07.202415.117,1715.142,1914.908,1514.955,14
25.07.202415.00815.067,4614.935,9814.984,61
28.07.202414.893,4414.958,3114.735,7414.743,76
29.07.202414.772,5114.864,6814.633,9114.679,02
30.07.202414.633,8914.710,5814.534,3414.642,2
31.07.202414.798,7314.976,814.794,5114.859,49
01.08.202414.675,3714.704,3714.327,7814.396,41
04.08.202413.449,9513.920,5313.385,7913.624,81
05.08.202413.99014.029,4413.570,1413.570,14
06.08.202413.675,1213.837,5313.596,213.763,63
07.08.202413.751,6913.934,4513.733,9813.864,07
08.08.202413.941,8513.971,9213.606,9813.606,98
11.08.202413.710,3113.846,9813.489,6113.517,15
12.08.202413.540,1113.642,3813.350,9413.642,38
13.08.202413.715,413.720,8713.494,3913.502,44
14.08.202413.559,4213.712,4813.406,3713.712,48
15.08.202413.795,7213.819,7113.494,8213.494,82
18.08.202413.556,4913.820,5213.463,1613.809,67
19.08.202413.780,2213.881,9413.657,6113.694,78
20.08.202413.673,1913.840,2413.587,6413.594,15
21.08.202413.691,5713.756,6413.520,6113.588,32
22.08.202413.594,1813.597,313.215,9113.245,39
25.08.202413.34113.346,0313.093,4113.112,64
26.08.202413.104,1113.376,6113.045,5713.376,61
27.08.202413.392,6413.495,6813.353,3713.398,36
28.08.202413.404,3413.582,6513.320,6613.490,82
01.09.202413.554,313.885,0613.554,313.875,14
02.09.202413.898,4613.92813.675,8813.739,03
03.09.202413.605,7213.699,5813.544,1713.696,4
04.09.202413.759,8213.759,8213.551,0913.604,01
05.09.202413.603,5313.665,4713.361,5513.364,33
08.09.202413.394,3413.453,3413.270,1713.270,17
09.09.202413.315,5313.388,0513.123,1213.173,87
10.09.202413.150,1513.211,8512.910,7412.922,37
11.09.202413.075,4413.123,0712.733,6613.070,43
12.09.202413.087,8513.278,7212.928,0613.278,72
15.09.202413.277,9313.303,2313.106,3413.117,21
16.09.202413.168,2913.421,9613.168,2913.384,67
17.09.202413.376,7913.518,2513.365,2513.447,2
18.09.202413.581,8813.729,9213.555,0213.715,74
19.09.202413.730,4113.764,0713.590,6513.593,97
22.09.202413.685,6113.717,9913.568,6513.611,62
23.09.202413.644,3413.941,7213.598,5413.832,32
24.09.202413.840,0413.868,4513.624,9413.631,53
25.09.202413.715,5413.854,5113.527,5113.558,58
26.09.202413.534,7513.534,7513.351,8813.467,96
29.09.202413.425,0413.425,0413.284,7313.310,79
30.09.202413.325,3513.332,9912.759,712.913,76
01.10.202412.874,3212.897,812.445,1312.445,13
02.10.202412.469,6412.63812.246,3512.287,31
03.10.202412.364,1912.582,5612.228,7412.582,56
06.10.202412.644,2312.692,5812.432,8512.469
07.10.202412.479,5412.649,2712.401,6812.502,19
08.10.202412.500,4412.639,6712.310,7312.639,67
09.10.202412.643,1712.689,5312.394,2112.394,21
10.10.202412.426,8912.561,7912.232,4112.289,62
13.10.202412.302,8512.302,8512.032,3912.067,57
14.10.202412.082,3912.323,0812.039,3612.283,98
15.10.202412.267,0312.420,912.164,2612.411,93
16.10.202412.401,212.556,5912.374,2512.467,85
17.10.202412.488,9812.550,3912.151,2512.167,86
20.10.202412.170,5412.173,5811.940,9711.958,47
21.10.202411.989,9412.315,0211.976,0212.207,13
22.10.202412.227,7412.242,7511.967,8312.033,91
23.10.202412.120,1512.304,7712.120,1512.237,42
24.10.202412.193,3912.298,212.113,0812.279,54
27.10.202412.314,0412.328,0212.268,6712.300,88
29.10.202412.317,7212.439,7412.251,9612.384,27
30.10.202412.374,5112.439,4512.154,5412.170,18
31.10.202412.203,0212.342,612.153,4512.190,71
03.11.202412.158,1612.158,1611.822,6511.891,52
04.11.202411.964,9511.980,6611.774,4611.845,3
05.11.202411.884,6312.251,8611.798,5712.179,34
06.11.202412.195,9112.299,7712.104,1812.299,77
07.11.202412.288,4312.650,9512.273,7912.630,87
10.11.202412.668,4912.808,2312.640,2412.744,56
11.11.202412.718,4612.780,2612.644,6912.699,24
12.11.202412.66012.969,5212.56212.810,62
13.11.202412.886,4113.001,0512.853,6412.975,84
14.11.202413.012,0213.090,2912.911,9112.927,76
17.11.202412.968,8812.994,7112.819,0412.926,28
18.11.202412.978,1412.995,0112.606,9412.684,2
19.11.202412.738,6512.794,2712.408,712.412,17
20.11.202412.476,4812.899,0712.459,9412.879,6
21.11.202412.887,0213.136,5912.818,1413.136,59
24.11.202413.22713.383,8813.192,1413.298,12
25.11.202413.287,7213.334,9713.169,4813.252,51
26.11.202413.387,0713.406,1613.233,5513.269,43
27.11.202413.270,4213.319,1813.195,8313.272,5
28.11.202413.285,2513.384,4513.161,0813.255,5
01.12.202413.189,2813.335,2713.150,7413.306,47
02.12.202413.350,6313.592,6513.279,5813.509,81
03.12.202413.548,0813.675,5313.544,5613.597,28
04.12.202413.632,2913.698,5913.544,2213.659,72
05.12.202413.845,7513.898,0613.770,613.879,84
08.12.202414.003,2714.111,5813.959,9714.105,65
09.12.202414.096,2714.131,8613.855,2213.884,38
10.12.202413.930,8113.991,5313.768,8513.842,61
11.12.202413.911,0913.970,2113.790,313.832,94
12.12.202413.780,8213.913,2813.690,8913.913,28
15.12.202413.940,4113.951,8213.718,5613.718,56
16.12.202413.735,3713.810,0813.606,9813.748,58
17.12.202413.742,2513.804,9313.611,213.614,52
18.12.202413.529,1513.583,6613.385,1813.398,62
19.12.202413.436,7313.474,3613.319,8913.341,54
22.12.202413.385,513.415,2813.181,9713.215,93
23.12.202413.227,2413.300,5113.125,5813.279,95
24.12.202413.526,4313.662,9613.507,7213.641,14
25.12.202413.705,5513.836,2313.602,9713.678,82
26.12.202413.697,0713.814,9613.682,813.771,45
29.12.202413.790,7613.820,5913.573,1913.573,19
30.12.202413.526,5213.659,2413.435,3813.486,08