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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.249,2895
KAPANIŞ 1.248,1385

En Düşük

DÜŞÜK 852,42

En Yüksek

YÜKSEK 1.675,05
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.199,881.210,471.196,721.210,47
02.01.20201.202,71.206,441.172,821.185,51
05.01.20201.173,121.176,921.158,121.159,88
06.01.20201.171,631.182,081.171,631.174,62
07.01.20201.155,381.180,891.152,721.175,66
08.01.20201.200,761.230,951.200,761.229,66
09.01.20201.232,821.242,561.227,681.238
12.01.20201.248,091.261,511.248,091.256,86
13.01.20201.258,781.269,081.249,391.268,38
14.01.20201.266,521.272,71.258,141.264,65
15.01.20201.269,591.280,271.262,761.265,53
16.01.20201.272,251.274,941.261,481.270,92
19.01.20201.275,981.287,611.275,981.284,85
20.01.20201.278,111.299,461.273,471.297,3
21.01.20201.304,61.307,861.286,011.290,09
22.01.20201.286,811.300,031.285,31.291,47
23.01.20201.303,821.306,331.276,11.290,56
26.01.20201.275,281.287,71.272,711.274,21
27.01.20201.282,121.285,441.264,761.269,36
28.01.20201.277,831.279,491.264,121.265,41
29.01.20201.259,791.262,231.246,771.261,82
30.01.20201.263,91.266,341.255,911.257,85
02.02.20201.261,421.266,661.254,421.261,72
03.02.20201.275,051.293,61.272,071.293,02
04.02.20201.297,041.309,121.291,041.294,19
05.02.20201.305,581.309,941.291,381.294,88
06.02.20201.297,951.301,191.282,031.282,96
09.02.20201.278,051.286,591.232,981.254,05
10.02.20201.266,981.272,151.244,61.270,23
11.02.20201.272,421.285,841.264,141.273,57
12.02.20201.273,531.281,721.268,721.279,39
13.02.20201.284,931.289,91.274,51.276,01
16.02.20201.284,971.287,341.280,441.282,57
17.02.20201.278,411.278,411.264,961.269,87
18.02.20201.275,11.279,351.258,791.264,98
19.02.20201.266,511.266,871.213,571.220,43
20.02.20201.213,161.239,551.204,531.235,9
23.02.20201.215,871.217,141.202,471.217,03
24.02.20201.226,841.231,691.207,551.214,7
25.02.20201.213,191.223,821.200,491.221,71
26.02.20201.209,21.214,281.169,421.169,42
27.02.20201.045,241.140,061.045,241.123,04
01.03.20201.149,871.160,811.1301.141,12
02.03.20201.159,211.182,221.158,361.182,22
03.03.20201.179,81.197,431.174,741.174,74
04.03.20201.192,641.198,291.181,081.185,45
05.03.20201.183,971.190,961.153,331.161,87
08.03.20201.128,891.130,41.076,341.094,06
09.03.20201.121,021.128,651.063,121.063,36
10.03.20201.056,031.079,741.033,621.057,57
11.03.20201.029,411.034,24967,64974,49
12.03.2020972,891.028,35952,04996,41
15.03.2020960,84960,84905,65915,99
16.03.2020924,2925,22852,42900,33
17.03.2020878,94911,49874,59888,01
18.03.2020881,05900,64872,42884,01
19.03.2020904,65913,83883,72892,03
22.03.2020863,44898,6858,33876,78
23.03.2020910,62933,15906,3930,75
24.03.2020945,16960,17919,8931,48
25.03.2020930,62962,26926,04959,75
26.03.2020964,8969,4927,21927,21
29.03.2020925,4935,02913,17927,64
30.03.2020940,87951,01935,65947,61
31.03.2020933,67957,2929,48942,71
01.04.2020953,33956,66930,26944,92
02.04.2020946,34949,82940,36945,16
05.04.2020960,64974,56956,96973,97
06.04.2020986,151.003,59977,46977,73
07.04.2020979,35987,57970,8987,57
08.04.2020999,071.014,61992,061.014,61
09.04.20201.018,851.032,571.009,481.022,65
12.04.20201.012,531.033,491.008,741.024,63
13.04.20201.036,841.047,991.034,031.047,18
14.04.20201.051,81.052,061.003,641.017,93
15.04.20201.027,191.030,741.010,71.022,83
16.04.20201.044,121.048,631.036,161.042,75
19.04.20201.048,41.054,991.042,911.052,84
20.04.20201.047,091.048,641.036,611.041,04
21.04.20201.047,241.055,941.0451.048,33
23.04.20201.052,191.063,961.046,251.056,58
26.04.20201.071,631.085,681.071,631.084,8
27.04.20201.091,161.092,411.079,041.080,97
28.04.20201.087,531.094,961.082,031.092,28
29.04.20201.098,441.099,311.065,911.085,18
03.05.20201.068,561.071,891.057,171.062,79
04.05.20201.072,131.0741.053,531.063,78
05.05.20201.066,581.070,381.057,731.062,94
06.05.20201.063,91.070,571.054,561.062,78
07.05.20201.072,031.075,381.056,051.057,68
10.05.20201.064,831.066,921.058,221.058,22
11.05.20201.060,841.078,021.058,541.077,37
12.05.20201.078,841.091,511.076,211.084,36
13.05.20201.082,751.088,471.065,941.074,41
14.05.20201.086,981.091,11.080,931.080,93
17.05.20201.093,021.105,51.093,021.103,03
19.05.20201.108,731.113,831.103,391.107,14
20.05.20201.109,481.117,121.105,341.110,7
21.05.20201.108,351.116,721.103,961.114,14
26.05.20201.122,071.139,521.122,071.133,73
27.05.20201.140,511.145,411.126,041.135,54
28.05.20201.133,61.138,561.128,561.137,91
31.05.20201.147,821.157,111.146,291.156,18
01.06.20201.161,511.168,161.153,641.164,75
02.06.20201.173,151.176,091.166,941.175,49
03.06.20201.178,241.182,651.171,741.178,7
04.06.20201.184,511.188,951.178,411.183,59
07.06.20201.187,51.195,21.177,491.181,49
08.06.20201.185,61.189,241.168,981.178,88
09.06.20201.183,11.192,771.180,911.186,14
10.06.20201.179,921.191,41.176,531.180,58
11.06.20201.169,81.191,041.165,561.188,1
14.06.20201.183,631.191,921.177,41.186,9
15.06.20201.201,421.213,241.200,091.203,45
16.06.20201.208,891.212,161.199,181.203,93
17.06.20201.208,541.221,191.208,541.218,65
18.06.20201.231,291.235,71.218,981.226,28
21.06.20201.236,751.245,811.231,871.243,63
22.06.20201.249,591.254,91.241,871.244,71
23.06.20201.245,041.247,691.234,741.236,3
24.06.20201.235,791.240,81.224,621.233,18
25.06.20201.243,431.246,551.236,991.239,69
28.06.20201.241,441.255,381.238,241.253,81
29.06.20201.260,621.267,361.258,431.263,4
30.06.20201.270,511.272,011.250,81.253,35
01.07.20201.259,561.276,141.258,541.273,26
02.07.20201.277,711.278,811.259,181.263,96
05.07.20201.281,531.295,521.280,571.295,31
06.07.20201.299,541.307,041.277,531.302,94
07.07.20201.306,941.311,41.294,491.296,14
08.07.20201.303,261.306,581.260,721.261,48
09.07.20201.257,61.257,61.226,771.250,74
12.07.20201.267,281.292,121.266,571.292,12
13.07.20201.289,291.295,031.277,031.285
15.07.20201.296,721.303,751.296,031.297,02
16.07.20201.298,991.301,91.293,21.299,03
19.07.20201.300,891.310,281.298,381.306,31
20.07.20201.317,071.321,241.284,071.293,95
21.07.20201.302,881.308,911.287,251.294,88
22.07.20201.301,831.311,71.300,591.305,28
23.07.20201.299,721.308,131.296,891.308,13
26.07.20201.317,261.323,161.314,091.315,05
27.07.20201.318,181.318,521.268,021.268,02
28.07.20201.271,571.275,481.236,321.253,56
29.07.20201.256,821.256,821.244,71.248,28
03.08.20201.263,471.266,61.178,591.203,59
04.08.20201.211,721.214,491.178,931.205,9
05.08.20201.203,51.206,291.139,951.140,52
06.08.20201.132,751.171,961.082,131.171,01
09.08.20201.163,611.191,151.146,11.187,87
10.08.20201.196,11.227,161.196,11.224,47
11.08.20201.229,421.232,531.208,161.228,12
12.08.20201.233,971.240,261.207,791.212,16
13.08.20201.204,421.207,121.187,11.195,71
16.08.20201.197,531.202,421.189,231.199,09
17.08.20201.200,961.215,381.197,911.207,2
18.08.20201.214,891.239,631.214,891.239,3
19.08.20201.240,171.247,371.229,161.242
20.08.20201.254,251.255,981.221,371.225,55
23.08.20201.227,471.236,571.224,441.227,49
24.08.20201.234,361.238,031.201,31.210,95
25.08.20201.209,161.224,821.204,821.219,47
26.08.20201.228,971.234,651.224,821.232,09
27.08.20201.237,641.237,921.219,271.225,99
30.08.20201.228,751.228,971.204,421.206,98
31.08.20201.2101.215,041.191,31.214,27
01.09.20201.214,741.221,211.210,81.214,61
02.09.20201.216,791.222,551.204,171.206,43
03.09.20201.204,871.221,531.202,761.217,92
06.09.20201.223,131.232,91.223,131.232,03
07.09.20201.237,471.239,211.221,751.227,32
08.09.20201.228,641.239,71.226,531.238,78
09.09.20201.242,61.245,31.233,061.238,14
10.09.20201.239,921.244,031.235,421.241,93
13.09.20201.244,471.251,341.243,171.248,5
14.09.20201.252,51.261,081.237,931.253,14
15.09.20201.256,471.259,321.249,331.252,38
16.09.20201.249,721.257,721.244,671.257,72
17.09.20201.261,31.264,081.258,11.260,54
20.09.20201.262,341.265,541.234,111.235,38
21.09.20201.237,421.248,341.232,821.247,22
22.09.20201.254,091.263,681.251,461.256
23.09.20201.252,281.275,111.250,91.274,15
24.09.20201.286,781.290,581.278,731.279,58
27.09.20201.281,71.287,911.272,791.279,05
28.09.20201.284,761.294,21.272,361.284,58
29.09.20201.296,321.309,631.293,851.308,3
30.09.20201.314,891.316,111.301,711.303,52
01.10.20201.298,581.310,221.296,581.306,12
04.10.20201.313,781.327,841.313,781.327,84
05.10.20201.334,341.340,831.323,891.323,89
06.10.20201.321,81.329,821.318,851.325,46
07.10.20201.332,521.335,181.318,691.325,79
08.10.20201.330,281.344,371.327,991.343,83
11.10.20201.350,061.365,831.350,061.363,34
12.10.20201.369,131.369,661.353,461.360,44
13.10.20201.363,391.372,641.356,611.372,35
14.10.20201.370,491.374,571.359,621.365,99
15.10.20201.370,641.381,591.370,291.380,46
18.10.20201.387,191.400,591.384,391.396,68
19.10.20201.401,091.409,321.393,811.406,7
20.10.20201.418,661.420,621.402,821.404,28
21.10.20201.406,441.406,831.385,981.390,37
22.10.20201.392,861.395,551.364,021.378
25.10.20201.368,211.368,211.313,641.315,78
26.10.20201.308,251.3331.296,371.327,66
27.10.20201.327,31.331,261.304,441.304,44
29.10.20201.284,811.295,011.266,731.285,09
01.11.20201.293,371.317,351.290,411.306,49
02.11.20201.311,761.323,931.289,161.318,71
03.11.20201.323,081.342,211.321,881.339,57
04.11.20201.345,441.361,171.340,21.355,73
05.11.20201.356,221.369,521.353,081.369,4
08.11.20201.391,661.412,781.389,261.408,61
09.11.20201.399,541.419,781.395,081.418,11
10.11.20201.425,81.457,691.424,661.452,68
11.11.20201.458,91.473,51.429,181.439,44
12.11.20201.445,761.464,571.441,931.464,57
15.11.20201.479,531.484,831.467,771.469,04
16.11.20201.468,111.468,111.432,711.432,71
17.11.20201.436,911.467,961.436,911.467,96
18.11.20201.467,421.497,91.448,921.486,61
19.11.20201.489,961.504,961.489,961.500,81
22.11.20201.507,771.516,371.477,641.493,81
23.11.20201.503,761.514,141.487,851.501,3
24.11.20201.510,481.523,261.503,381.504,28
25.11.20201.514,231.525,21.505,321.523,72
26.11.20201.530,651.532,661.506,241.510,62
29.11.20201.496,691.4971.463,691.463,83
30.11.20201.483,461.508,131.469,361.508,13
01.12.20201.510,651.524,361.504,121.511,92
02.12.20201.515,421.524,921.503,141.519,54
03.12.20201.522,971.527,781.515,061.519,69
06.12.20201.518,691.526,671.514,941.518,99
07.12.20201.524,331.538,111.524,331.529,42
08.12.20201.532,391.550,41.532,391.539,65
09.12.20201.545,851.559,151.537,921.545,7
10.12.20201.543,531.565,421.535,711.564,61
13.12.20201.573,061.585,891.573,061.579,59
14.12.20201.583,51.586,821.572,231.582,23
15.12.20201.590,861.595,991.569,131.577,63
16.12.20201.589,121.591,561.578,351.585,13
17.12.20201.584,551.596,451.582,271.594,53
20.12.20201.588,211.588,211.553,311.570,12
21.12.20201.580,321.601,181.579,21.594,57
22.12.20201.601,981.612,471.601,661.609,33
23.12.20201.617,131.624,531.607,211.617,07
24.12.20201.624,191.628,951.612,51.616,29
27.12.20201.626,071.633,971.625,521.630,23
28.12.20201.637,421.648,621.624,741.648,62
29.12.20201.658,111.671,381.654,721.669,27
30.12.20201.670,971.675,051.661,011.667,82