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
15:48:10
18710.66 ₺
-169.90 (%-0.90)
Önceki Kapanış: 18880.55·
Volatilite: 0.85
Düşük₺18656.34
Yüksek₺18816.64
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.45%
Önceki aya göre (MoM)
+6.00%
Yılbaşından bugüne (YTD)
+24.60%
Önceki yıla göre (YoY)
+48.92%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUSRD: BIST SURDURULEBILIRLIK Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14.001,0266
KAPANIŞ 13.984,6159

En Düşük

DÜŞÜK 12.200,19

En Yüksek

YÜKSEK 15.776,74
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202513.528,6313.679,6413.482,2813.679,64
02.01.202513.718,9513.862,3213.718,9513.826,63
05.01.202513.872,6613.931,413.801,7913.833,61
06.01.202513.820,7613.841,2713.679,5513.679,55
07.01.202513.666,7913.735,3513.558,6713.572,07
08.01.202513.630,313.736,6713.575,0313.715,39
09.01.202513.732,4613.772,9113.531,9713.589,84
12.01.202513.577,7213.606,1313.312,7113.352,64
13.01.202513.419,313.523,3213.293,8913.339,98
14.01.202513.359,813.431,5813.259,9413.364,66
15.01.202513.512,6313.543,5313.351,3313.526,09
16.01.202513.549,3513.709,713.506,813.694,91
19.01.202513.777,1713.782,913.600,7413.751,8
20.01.202513.720,2913.819,9313.677,3113.720,72
21.01.202513.743,713.906,9813.707,9613.887,72
22.01.202513.937,9813.947,513.830,313.899,14
23.01.202513.916,5713.920,4313.825,7213.878,21
26.01.202513.776,1313.832,9113.681,7413.730,86
27.01.202513.774,1813.936,613.693,9213.914,86
28.01.202513.942,3814.010,7113.875,2313.875,23
29.01.202513.898,913.979,2413.863,5313.882,06
30.01.202513.912,1913.937,3213.759,6113.780,62
02.02.202513.663,4613.663,4613.424,0913.456,48
03.02.202513.517,0713.635,7813.457,6413.494,52
04.02.202513.514,6813.542,2413.244,8313.378,69
05.02.202513.466,3613.580,2613.453,5713.538,04
06.02.202513.536,4113.706,3313.471,213.690,16
09.02.202513.703,4913.726,6613.519,2513.542,09
10.02.202513.537,4813.607,7813.464,1713.601,54
11.02.202513.618,3113.627,313.429,1113.461,84
12.02.202513.572,513.694,3513.567,6713.669,47
13.02.202513.689,213.725,1513.574,1313.606,6
16.02.202513.62213.628,2913.540,8213.540,82
17.02.202513.532,6813.687,4213.510,7713.642,07
18.02.202513.646,4613.687,8913.417,6313.420,88
19.02.202513.421,3413.546,9713.403,7413.488,45
20.02.202513.499,1413.523,8413.036,8413.217,24
23.02.202513.349,813.362,5113.139,6313.177,38
24.02.202513.192,7913.226,413.008,3913.028,05
25.02.202513.056,1113.290,1713.002,713.222,7
26.02.202513.214,6713.505,3613.205,0313.451,95
27.02.202513.386,113.454,7913.274,7413.319,91
02.03.202513.440,5713.836,7813.440,5713.678,74
03.03.202513.678,1513.768,513.626,6413.679,66
04.03.202513.798,5914.119,313.798,5914.096,64
05.03.202514.215,2914.461,1614.072,7114.461,16
06.03.202514.449,7114.586,7314.381,5614.497,78
09.03.202514.452,5414.531,4214.305,9914.364,1
10.03.202514.375,3114.499,7814.278,7514.381,22
11.03.202514.459,8114.667,714.434,9114.614,95
12.03.202514.674,6514.823,9914.674,6514.796,93
13.03.202514.856,0114.970,2214.781,7814.932,96
16.03.202514.984,9615.030,8214.899,8714.962,76
17.03.202514.918,5514.970,6614.827,1914.859,8
18.03.202513.845,0814.267,2313.494,6613.570,73
19.03.202513.536,9613.968,1213.283,7113.482,53
20.03.202513.408,0913.408,0912.347,5212.431,7
23.03.202512.609,6712.904,3212.200,1912.785,17
24.03.202513.009,2913.480,7612.921,4113.329,23
25.03.202513.195,2813.358,3513.098,6713.205,62
26.03.202513.376,1713.444,513.120,7113.148,6
27.03.202513.078,6313.186,6412.876,2613.175,29
01.04.202513.093,6713.134,612.966,3812.970,52
02.04.202512.982,4413.105,9712.906,6512.906,65
03.04.202512.927,4812.958,3612.711,2312.761,43
06.04.202512.410,2312.950,4312.325,8812.822,32
07.04.202513.023,7613.031,812.828,2612.919,19
08.04.202512.810,4312.906,6312.643,2612.646,86
09.04.202513.062,4713.06312.704,3112.704,31
10.04.202512.722,4612.778,712.581,7112.750,6
13.04.202512.853,8812.889,5812.759,412.785,93
14.04.202512.808,712.872,8812.709,0612.719,04
15.04.202512.682,7812.721,412.528,812.562,19
16.04.202512.571,9512.805,7112.560,1712.749,54
17.04.202512.794,3112.794,3112.589,2812.624,02
20.04.202512.659,8612.859,6612.550,3512.637,46
21.04.202512.716,0312.759,6912.592,0512.629,56
23.04.202512.680,8812.891,512.617,4812.888,65
24.04.202512.915,412.938,7112.798,1612.804,92
27.04.202512.836,3212.836,3212.646,6212.646,62
28.04.202512.599,7712.650,2712.511,0812.525,97
29.04.202512.526,2512.552,9112.303,0812.332,87
01.05.202512.390,2712.500,8412.364,0612.456,02
04.05.202512.527,9612.558,9312.348,3712.382,17
05.05.202512.375,0512.545,7212.367,7512.410,89
06.05.202512.410,6512.493,4112.277,0112.333,63
07.05.202512.410,8312.658,6512.364,7812.628,6
08.05.202512.631,4812.798,6412.533,1612.756,37
11.05.202513.054,2113.302,712.997,6813.272,1
12.05.202513.229,3513.278,5913.144,9613.221,45
13.05.202513.216,6513.322,6613.162,6113.224,76
14.05.202513.264,7213.312,2812.960,913.001,88
15.05.202513.011,5413.192,8812.973,0413.180,19
19.05.202513.174,9113.193,6512.960,3812.960,38
20.05.202512.929,8512.973,3512.793,4212.793,42
21.05.202512.864,6612.962,1512.727,5212.896,55
22.05.202512.879,7412.950,6712.694,5712.727,92
25.05.202512.818,8812.818,8812.669,4612.742,1
26.05.202512.742,6212.807,1112.569,7412.572,27
27.05.202512.568,1712.614,1512.433,0912.522,1
28.05.202512.603,6712.634,9212.483,6112.501,51
29.05.202512.484,9612.505,9312.238,4912.277,52
01.06.202512.267,4212.376,8612.217,1712.281,6
02.06.202512.380,9112.701,612.380,9112.664,45
03.06.202512.659,3912.934,4812.623,6612.934,48
04.06.202512.891,6612.96612.856,2212.955,93
09.06.202513.053,5413.223,4613.039,3513.199,61
10.06.202513.197,9913.281,1513.159,1913.220,54
11.06.202513.122,1813.178,7112.979,9212.986,43
12.06.202512.529,4312.729,6212.384,6312.729,62
15.06.202512.731,5412.906,8912.611,0312.793,68
16.06.202512.800,6212.885,7312.761,2512.763,75
17.06.202512.722,812.754,0512.493,0312.564,59
18.06.202512.622,9912.691,5912.415,9612.435,57
19.06.202512.558,412.640,1112.487,5612.565,09
22.06.202512.453,2912.553,5112.405,2512.496,39
23.06.202512.874,1412.959,912.714,8712.914,51
24.06.202512.950,2412.961,1312.845,1112.883,77
25.06.202512.894,1712.944,2112.724,3612.724,36
26.06.202512.739,7812.914,7712.644,4212.876,68
29.06.202512.945,7713.663,1812.945,7713.661,46
30.06.202513.700,113.936,1513.658,713.856,75
01.07.202513.887,0514.172,4913.887,0513.984,16
02.07.202514.163,5814.258,9813.969,9114.032,68
03.07.202514.062,4114.168,9113.971,3414.117,16
06.07.202513.915,4813.979,2813.851,7913.875,6
07.07.202513.966,8714.011,9213.667,5513.729,97
08.07.202513.739,8913.979,5913.712,2213.979,59
09.07.202514.124,4614.252,414.124,4614.202,92
10.07.202514.324,7414.364,4414.130,3814.243,33
13.07.202514.245,1714.245,1714.043,2214.043,22
15.07.202514.020,8114.163,7413.715,1813.900,37
16.07.202514.010,1914.265,6813.976,6914.250,74
17.07.202514.266,8114.307,0314.206,714.258,64
20.07.202514.325,1414.636,8114.325,1414.607,79
21.07.202514.630,5414.655,3914.525,5314.558,57
22.07.202514.600,5414.636,7114.481,5714.520,31
23.07.202514.574,5814.821,7514.527,7714.645,57
24.07.202514.661,2414.684,8114.535,8214.557,33
27.07.202514.608,6314.608,6314.393,7814.397,72
28.07.202514.408,6114.463,8714.302,4414.302,44
29.07.202514.312,4214.54514.289,9714.499,6
30.07.202514.542,3714.680,9714.529,7914.665,86
31.07.202514.675,2914.702,8514.604,2414.671,01
03.08.202514.761,6214.942,9914.761,6214.829,92
04.08.202514.877,8914.89514.801,214.819,89
05.08.202514.860,0714.918,7914.730,3414.880,22
06.08.202514.934,0915.089,1814.916,9414.965,7
07.08.202514.977,3515.027,0414.929,3314.972,76
10.08.202515.072,2815.127,3314.994,0615.041,74
11.08.202515.051,0715.051,0714.882,4614.909,04
12.08.202514.919,4315.009,5314.857,3214.952,59
13.08.202514.925,6415.004,1314.764,4514.768,35
14.08.202514.777,6414.949,0914.761,8714.883,75
17.08.202514.934,6814.966,714.841,0614.957,24
18.08.202514.993,6315.033,914.914,9414.985,42
19.08.202514.972,2815.262,614.936,3315.231,44
20.08.202515.314,315.458,1715.285,6715.426,95
21.08.202515.475,2315.552,615.390,8215.528,56
24.08.202515.655,9815.714,4615.600,4115.616,66
25.08.202515.623,1415.776,7415.538,1615.671,81
26.08.202515.704,6515.704,6515.439,3715.439,37
27.08.202515.479,0315.582,7215.394,6715.427,15
28.08.202515.449,8515.465,2815.261,9515.285,11
31.08.202515.309,0215.357,0215.205,6915.260,71
01.09.202515.287,7815.325,8214.317,9314.674,87
02.09.202514.673,2114.673,2114.266,7614.432,25
03.09.202514.469,8714.593,6614.462,0414.535,17
04.09.202514.601,2314.714,6114.377,9714.386,7
07.09.202514.149,6614.248,6614.002,6814.080,03
08.09.202514.128,5214.294,4214.034,8414.162,68
09.09.202514.288,0614.333,5514.133,8814.325,53
10.09.202514.330,7914.571,2214.064,2514.083,66
11.09.202514.087,0714.187,9413.947,9514.108,13
14.09.202514.083,0414.970,5413.944,9614.966,41
15.09.202515.000,3415.225,0814.932,1415.207,51
16.09.202515.212,815.267,515.138,3115.162,58
17.09.202515.234,5115.319,7914.929,4614.965,07
18.09.202515.003,7815.326,5614.979,0715.326,56
21.09.202515.682,9515.717,1915.596,3415.596,34
22.09.202515.438,5815.538,7815.356,3415.412,52
23.09.202515.442,4115.517,0815.098,6415.422,58
24.09.202515.515,315.562,3415.337,0415.433,71
25.09.202515.414,6915.414,6915.042,6315.056,49
28.09.202514.989,515.101,1514.910,3214.910,32
29.09.202514.928,0714.948,6814.803,9614.886,62
30.09.202514.869,0615.269,9714.748,6515.171,94
01.10.202515.177,8815.234,3614.968,0815.014,52
02.10.202515.086,4415.095,4714.685,6214.707,78
05.10.202514.757,4414.817,5214.513,0214.551,13
06.10.202514.571,8514.730,7314.549,1314.663,81
07.10.202514.625,4514.780,714.499,5114.525,95
08.10.202514.668,4914.676,5514.441,5614.501,87
09.10.202514.531,2614.601,2414.397,2314.483,26
12.10.202514.299,1614.442,9114.212,3714.250,62
13.10.202514.267,5814.309,2313.910,5313.930,71
14.10.202513.969,9214.144,8213.869,8514.096,97
15.10.202514.060,1214.229,1913.919,4513.963,61
16.10.202513.916,1713.927,713.527,8313.735,81
19.10.202513.796,8714.195,4313.613,5514.128,14
20.10.202514.148,1814.208,1314.036,3514.124,28
21.10.202514.181,6514.396,7514.175,6614.233,2
22.10.202514.267,5114.399,0314.229,8514.306,18
23.10.202514.437,0715.088,2314.375,2114.763,78
26.10.202514.744,7714.760,714.606,0514.644,41
27.10.202514.645,814.726,7714.627,2314.647,74
29.10.202514.701,7214.743,3414.530,2214.557,01
30.10.202514.561,9114.763,6214.517,9514.731,43
02.11.202514.793,5814.968,8914.774,9514.839,79
03.11.202514.824,3614.879,1414.582,4714.647,73
04.11.202514.664,5514.779,1914.571,4214.719,13
05.11.202514.798,8414.900,8314.700,3314.840,76
06.11.202514.857,314.857,5514.545,2114.635,74
09.11.202514.702,9314.792,6214.416,2914.425,23
10.11.202514.448,3714.517,1213.872,6614.151,49
11.11.202514.248,1314.316,8514.135,6514.221,38
12.11.202514.259,9514.322,4514.131,3914.185,67
13.11.202514.148,2414.163,0913.925,2514.076,41
16.11.202514.165,8714.338,0114.106,0514.226,72
17.11.202514.184,3514.364,6514.139,0714.242,14
18.11.202514.289,9114.524,7214.271,6114.465,27
19.11.202514.544,1414.628,5414.42414.541,06
20.11.202514.477,9814.478,9414.302,3314.446,33
23.11.202514.409,0314.471,3714.317,7714.429,21
24.11.202514.482,0814.592,314.359,8214.394,43
25.11.202514.416,8714.528,4914.403,3214.460,86
26.11.202514.541,7814.633,0714.501,1514.527,11
27.11.202514.520,8414.561,7814.467,814.493,38
30.11.202514.487,7514.822,2714.432,2914.814,98
01.12.202514.828,4614.935,3814.788,0614.834,19
02.12.202514.853,3614.976,0214.697,714.729,65
03.12.202514.746,3114.812,5414.534,9814.551,34
04.12.202514.551,1314.719,8214.543,3114.675,07
07.12.202514.778,0415.019,0914.777,214.937,63
08.12.202514.970,5215.017,2714.880,3815.012,92
09.12.202515.053,1515.121,1814.920,7814.954,22
10.12.202514.999,5315.100,1114.955,7814.997,78
11.12.202515.051,7415.159,4915.051,7415.136,43
14.12.202515.193,9615.370,3815.173,2515.345,6
15.12.202515.360,715.360,715.119,215.176,04
16.12.202515.158,815.167,4915.030,3915.097,96
17.12.202515.136,2815.225,9915.109,2415.149,77
18.12.202515.165,215.171,0615.082,1415.158,51
21.12.202515.201,4615.236,1315.030,3315.098,16
22.12.202515.088,0215.172,8315.023,9315.040,49
23.12.202515.071,8215.171,215.071,8215.118,55
24.12.202515.170,3415.215,2415.088,7615.088,76
25.12.202515.085,0815.095,3714.928,3315.004,13
28.12.202515.024,4115.040,5914.839,8614.839,86
29.12.202514.863,0214.971,7814.773,7114.960,96
30.12.202514.997,5415.112,7114.991,4315.016,5