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 TUM logosu
XUTUM
BIST TUM
18:10:11
18668.32 ₺
-90.41 (%-0.48)
Önceki Kapanış: 18758.73·
Volatilite: 1.22
Düşük₺18568.07
Yüksek₺18796.14
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.78%
Önceki aya göre (MoM)
+6.80%
Yılbaşından bugüne (YTD)
+31.57%
Önceki yıla göre (YoY)
+66.30%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XUTUM: BIST TUM Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.037,5757
KAPANIŞ 1.035,0389

En Düşük

DÜŞÜK 862,26

En Yüksek

YÜKSEK 1.228,83
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.169,211.188,021.168,331.186,34
02.01.20181.188,631.194,81.169,931.172,28
03.01.20181.172,421.184,241.165,021.168,23
04.01.20181.174,81.184,871.172,981.179,71
07.01.20181.188,351.191,181.176,691.177,28
08.01.20181.177,491.180,481.164,041.164,59
09.01.20181.162,751.163,151.144,121.150,91
10.01.20181.158,231.162,671.146,411.162,67
11.01.20181.166,221.172,851.162,181.163,08
14.01.20181.159,811.171,061.138,161.138,16
15.01.20181.133,611.160,161.127,461.159,87
16.01.20181.160,151.180,921.152,891.180,6
17.01.20181.186,171.191,791.176,681.183,6
18.01.20181.182,521.185,651.164,541.166,68
21.01.20181.171,121.187,081.168,381.187,08
22.01.20181.192,971.203,831.189,81.198,81
23.01.20181.199,841.210,961.197,021.210,96
24.01.20181.211,451.217,551.200,641.200,76
25.01.20181.204,321.220,611.203,591.220,61
28.01.20181.226,851.228,831.208,821.222,52
29.01.20181.216,831.223,951.208,331.208,33
30.01.20181.212,111.218,761.207,71.210,46
31.01.20181.215,31.223,851.202,321.206,18
01.02.20181.209,221.211,341.194,11.197,19
04.02.20181.193,321.197,181.182,431.184,77
05.02.20181.159,431.174,051.154,91.170,58
06.02.20181.178,681.181,441.170,741.172,27
07.02.20181.1771.177,191.155,951.159,59
08.02.20181.148,531.158,511.142,011.153,02
11.02.20181.162,961.171,491.162,581.165,75
12.02.20181.170,621.173,671.161,911.162,24
13.02.20181.170,231.173,061.150,451.152,74
14.02.20181.164,571.180,621.164,571.180,11
15.02.20181.186,131.192,351.177,751.183,24
18.02.20181.188,981.193,241.173,061.177,2
19.02.20181.181,271.187,291.151,611.152,69
20.02.20181.168,331.181,261.166,231.181,26
21.02.20181.179,721.187,661.172,711.186,35
22.02.20181.192,241.196,141.188,31.193,1
25.02.20181.200,771.206,261.200,041.205,23
26.02.20181.207,781.209,021.201,841.205,51
27.02.20181.201,611.209,331.200,631.207,21
28.02.20181.204,381.208,741.191,981.194,37
01.03.20181.191,651.194,221.181,51.186,9
04.03.20181.189,011.193,931.185,041.188,43
05.03.20181.194,891.196,361.185,661.186,05
06.03.20181.182,581.188,111.178,391.186,88
07.03.20181.188,071.192,421.184,151.184,87
08.03.20181.188,511.191,341.184,411.188,4
11.03.20181.196,151.206,031.196,151.202,68
12.03.20181.204,151.204,591.195,661.201,76
13.03.20181.202,321.208,511.193,421.195,19
14.03.20181.199,091.200,591.189,791.191,59
15.03.20181.195,51.197,81.188,051.191,67
18.03.20181.191,551.191,871.174,71.175,29
19.03.20181.180,931.187,691.172,171.185,04
20.03.20181.187,061.198,11.185,941.196,74
21.03.20181.2041.206,011.191,721.191,85
22.03.20181.179,891.188,971.176,241.186,05
25.03.20181.191,031.194,951.183,441.183,88
26.03.20181.195,081.196,931.180,861.180,86
27.03.20181.176,021.178,681.157,741.160,19
28.03.20181.157,761.169,821.154,331.167,37
29.03.20181.174,531.177,781.166,281.168,45
01.04.20181.171,311.173,271.164,071.164,07
02.04.20181.163,231.168,411.160,11.165,26
03.04.20181.167,771.168,51.152,421.159,33
04.04.20181.162,751.171,991.160,181.168,54
05.04.20181.165,771.171,571.162,521.166,74
08.04.20181.173,41.173,741.144,131.150,03
09.04.20181.153,191.153,611.118,131.125,15
10.04.20181.120,911.133,281.082,361.109,53
11.04.20181.109,341.119,661.100,11.118,88
12.04.20181.124,11.124,681.107,341.113,15
15.04.20181.116,021.128,481.115,971.124,95
16.04.20181.132,581.134,221.098,241.105,17
17.04.20181.104,251.137,971.091,471.137,97
18.04.20181.138,491.141,641.134,351.139,67
19.04.20181.138,081.138,081.126,161.128,75
23.04.20181.126,041.128,161.117,811.120,59
24.04.20181.123,631.124,871.088,571.095,26
25.04.20181.099,971.103,041.084,361.091,88
26.04.20181.0941.102,931.088,391.097,51
29.04.20181.100,781.103,031.060,421.065,51
01.05.20181.070,741.075,181.051,481.068,23
02.05.20181.068,411.070,281.047,211.050,36
03.05.20181.049,331.054,91.036,341.046,28
06.05.20181.045,951.047,221.026,271.028,8
07.05.20181.033,41.035,251.008,81.012,29
08.05.20181.005,451.033,8995,451.025,39
09.05.20181.029,941.040,991.011,071.040,99
10.05.20181.041,881.045,551.030,191.036,03
13.05.20181.034,971.054,321.033,511.050,83
14.05.20181.040,281.046,991.030,051.033,33
15.05.20181.034,21.045,331.024,561.039,42
16.05.20181.044,031.044,821.033,81.036,82
17.05.20181.038,461.046,061.036,541.041,38
20.05.20181.038,941.049,871.036,461.040,25
21.05.20181.044,681.053,941.039,81.050,39
22.05.20181.0451.051,261.030,831.035,39
23.05.20181.046,281.053,231.023,921.026,19
24.05.20181.032,511.046,591.028,571.045,73
27.05.20181.058,31.078,51.057,741.078,5
28.05.20181.072,731.072,731.056,311.064,49
29.05.20181.063,41.070,771.050,781.052,94
30.05.20181.056,841.057,831.020,881.022,02
31.05.20181.022,591.023,35995,481.007,49
03.06.20181.008,421.020,361.005,491.008,25
04.06.20181.011,671.014,35992,49994,06
05.06.2018998,21998,92967,76982,27
06.06.2018980,431.002,68977,311.000,84
07.06.2018996,87996,87972,33973,94
10.06.2018974,5985,71949,76980,82
11.06.2018979,17982,16964,46967,88
12.06.2018963,44970,83949,22950,66
13.06.2018948,87968,53943,77960,64
17.06.2018957,82957,82943,24946,12
18.06.2018941,96962938,93959,22
19.06.2018958,02967,06952,82960,63
20.06.2018961,23968,86958,73965,57
21.06.2018970976,04959,55973,21
24.06.20181.006,931.007,88950,02956,03
25.06.2018956,9967,13954,73960,96
26.06.2018961,32978,76960,1976,65
27.06.2018975,36986,99972,42979,87
28.06.2018985,8992,69980,83983,66
01.07.2018979,45990,84975,2986,1
02.07.2018988,65992,39982,95984,31
03.07.2018986,39992,66982,51990,59
04.07.2018993,741.010,18993,741.008,63
05.07.20181.010,681.015,33998,711.004,89
08.07.20181.013,241.024,951.004,851.009,86
09.07.2018994,211.002,04975,86979,44
10.07.2018970,05970,05928,63928,94
11.07.2018933,22940,73898,57912,25
12.07.2018916,54926,44910,43915,82
15.07.2018923,46927,16909,25914,7
16.07.2018915,38933,61915,37933,61
17.07.2018934,66941,84921,65940,15
18.07.2018944,51949,73939,34946,84
19.07.2018949,56958,46945,21957,57
22.07.2018964,87976,75964,87969,75
23.07.2018972,1972,37934,9939,07
24.07.2018941,7974,06939,77970,59
25.07.2018974,66983,76953,34965,28
26.07.2018966,01976,34961,51972,49
29.07.2018970,3979,05966,55978,07
30.07.2018976,19988,21974,87985,26
31.07.2018987,1989,68978,67987,59
01.08.2018970,6970,6956,8960,61
02.08.2018960,16975,97960,16971,38
05.08.2018968,49970,3951,17956,75
06.08.2018960,58977,74957,97975,34
07.08.2018977,09986,1973,92983,36
08.08.2018970,781.000,18968,17985,14
09.08.2018968,96990,79899,29961,86
12.08.2018951,02951,02897,6939,13
13.08.2018958,89964,63941,7947,61
14.08.2018963,45965,24915,02915,66
15.08.2018928928,65886,8886,8
16.08.2018882,01901,53862,26901,48
19.08.2018903,82917,75903,63915,3
26.08.2018922,47926,55913,72926,55
27.08.2018926,61952,94924,32952,09
28.08.2018946,88955,68941,2946,13
30.08.2018947,7949,79935,74941,58
02.09.2018938,22960,48937,71953,59
03.09.2018957,03960,39944,17947,06
04.09.2018946,4952,06939,36943,4
05.09.2018946,62956,53943,48943,48
06.09.2018947,45951,65941,6948,22
09.09.2018950,75951,97932,45932,45
10.09.2018934,27942,32930,1938,62
11.09.2018943,08949,68933,98936,73
12.09.2018937,22959,56926,55957,97
13.09.2018966,87975,91957,81961,42
16.09.2018958,92965,07952,6957,78
17.09.2018961,61967,79959,82963,2
18.09.2018969,01980,39966,89979,41
19.09.2018983,41986,77968,97974,11
20.09.2018978,76991,81978,76991,81
23.09.2018994,871.006,78990,251.006,63
24.09.20181.011,991.012,67998,311.004,24
25.09.20181.006,381.008,79993,171.002,51
26.09.20181.002,031.016,641.000,861.013,54
27.09.20181.014,891.015,331.002,711.010,06
30.09.20181.011,351.017,28996,92996,92
01.10.2018996,17998,67985,8992,64
02.10.2018993,3997,65981,29983,61
03.10.2018982,41982,72955,96956,01
04.10.2018954,9961,03943,2959,91
07.10.2018953,16973,01950,48971,66
08.10.2018975,47981,44966,97978,18
09.10.2018981,75982,54956,29956,29
10.10.2018951,42962,03946,41958,64
11.10.2018967,6981,22945,49977,05
14.10.2018983,621.000983,62996,47
15.10.2018996,051.002,31989,72994,91
16.10.20181.002,031.005,3991,591.000,17
17.10.20181.000,321.002,07983,12985,58
18.10.2018989,04990,05974,4975,55
21.10.2018982,77984,36958,37958,37
22.10.2018952,57955,53934,77945,99
23.10.2018950,03952,77938,33938,33
24.10.2018934,39948,24931,05948,07
25.10.2018950,66951,16916,88916,88
29.10.2018920,35925,03897,63911,27
30.10.2018915,6928,98904,81912,41
31.10.2018913,1933,55910,51933,15
01.11.2018939,2954,04935,69949,99
04.11.2018953,9967,48947,25967,48
05.11.2018969,46970,58950,83956
06.11.2018955,59968,79951,94964,02
07.11.2018964,49965,58942,53944,86
08.11.2018943,01946,57931,48938,36
11.11.2018940,17946,66925,33925,33
12.11.2018926,34940,53924,21936,98
13.11.2018935,29946,45930,35942,84
14.11.2018945,16949,51937,19942,85
15.11.2018947,81952,44937,72945,92
18.11.2018945,76954,83945,76954,62
19.11.2018951,86952,63925,16926,45
20.11.2018929,49935,54925,17935,54
21.11.2018936,03937,97928935,25
22.11.2018934,91939,13930,02939,13
25.11.2018944,26953,34943,76948,95
26.11.2018948,68950,53940,74945,53
27.11.2018947,89956,34947,89950,57
28.11.2018959,28965,05958,5961,17
29.11.2018961,93964,78955,96964,78
02.12.2018974,19978,56960,97960,97
03.12.2018957,97966,39947,33950,38
04.12.2018942,61953,6940,72951,49
05.12.2018947,06950,36936,05940,33
06.12.2018946,96948,59943,13947,74
09.12.2018943,35945,24933,4933,4
10.12.2018935,59937,86927,14929,2
11.12.2018932,31934,05909,85910,87
12.12.2018915,31924,17914,61923,38
13.12.2018920,3921,42902,56913,87
16.12.2018914,67918,04908,17908,32
17.12.2018905,93919,02904,56919,02
18.12.2018921,39933,45919,29933,19
19.12.2018926,8931,97921,6926,84
20.12.2018926,19930,37917,76927,24
23.12.2018930,03932,91924,4924,4
24.12.2018919,2921,14914,03917,22
25.12.2018920,09922,76916918,69
26.12.2018926,43927,56916,11918,03
27.12.2018919,9922,9909,78912,71
30.12.2018915,17921,48912,07920,97