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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.732,9335
KAPANIŞ 1.731,4815

En Düşük

DÜŞÜK 1.459,25

En Yüksek

YÜKSEK 2.626,21
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.677,261.693,611.671,321.688,65
04.01.20211.682,231.700,41.666,681.682,46
05.01.20211.695,571.705,941.692,321.702,15
06.01.20211.708,771.722,691.704,051.722,43
07.01.20211.733,671.745,081.719,431.742,98
10.01.20211.741,591.762,481.724,141.740,27
11.01.20211.755,181.762,371.741,251.755,75
12.01.20211.767,441.774,381.750,221.765,62
13.01.20211.774,011.774,731.747,481.752,45
14.01.20211.742,391.755,781.723,211.733,65
17.01.20211.7361.773,391.719,651.770,92
18.01.20211.785,991.795,251.777,131.781,55
19.01.20211.791,251.792,171.768,951.789,49
20.01.20211.799,381.805,691.774,391.774,39
21.01.20211.773,721.778,741.748,911.767,39
24.01.20211.784,841.789,091.767,551.770,66
25.01.20211.767,251.779,51.742,851.765,77
26.01.20211.766,91.771,881.685,311.685,31
27.01.20211.665,121.722,641.638,371.722,64
28.01.20211.698,781.723,041.693,391.699,77
31.01.20211.714,11.733,471.698,871.724,49
01.02.20211.739,911.756,851.735,341.748,64
02.02.20211.760,361.772,511.747,121.772,51
03.02.20211.778,351.786,141.770,491.774,75
04.02.20211.785,611.792,371.769,821.770,18
07.02.20211.785,021.787,31.761,291.779,04
08.02.20211.784,061.797,261.780,321.787,81
09.02.20211.798,41.801,961.780,141.792,04
10.02.20211.794,861.804,671.789,611.792,93
11.02.20211.791,41.796,681.771,821.787,62
14.02.20211.801,771.818,221.799,081.814,8
15.02.20211.823,641.830,081.769,291.796,49
16.02.20211.805,591.808,841.783,341.794,85
17.02.20211.803,51.816,181.796,921.800,17
18.02.20211.806,141.820,591.800,981.813,98
21.02.20211.822,041.824,341.798,821.801,37
22.02.20211.810,231.812,51.754,681.758,93
23.02.20211.745,271.765,421.717,841.717,84
24.02.20211.749,71.755,221.685,121.718,35
25.02.20211.687,521.706,71.662,311.700,64
28.02.20211.725,241.769,811.725,241.769,81
01.03.20211.770,711.780,451.759,671.769,66
02.03.20211.781,521.796,871.767,991.772,88
03.03.20211.768,771.785,531.762,831.780,69
04.03.20211.774,851.788,541.769,841.785,29
07.03.20211.795,371.800,911.771,061.775,9
08.03.20211.788,841.798,921.781,321.794,77
09.03.20211.797,971.814,361.797,951.813,23
10.03.20211.823,81.828,521.797,911.802,58
11.03.20211.806,011.809,261.795,631.805,41
14.03.20211.808,161.817,581.802,261.806,08
15.03.20211.813,851.825,321.810,181.821,52
16.03.20211.827,061.840,191.809,411.809,41
17.03.20211.815,821.823,181.794,711.797,98
18.03.20211.796,451.800,011.750,61.772,65
21.03.20211.651,811.665,691.600,081.600,76
22.03.20211.513,081.633,621.459,251.603,63
23.03.20211.607,811.662,321.602,651.653,97
24.03.20211.660,051.678,391.634,361.634,77
25.03.20211.652,931.656,621.594,031.622,63
28.03.20211.628,281.642,731.624,311.634,74
29.03.20211.634,771.640,551.607,871.634,91
30.03.20211.638,241.648,181.633,981.636,12
31.03.20211.647,081.6771.647,081.677
01.04.20211.688,971.691,131.672,951.681,05
04.04.20211.680,791.693,491.679,521.691,89
05.04.20211.692,51.695,071.667,921.669,62
06.04.20211.669,951.671,841.649,211.665,05
07.04.20211.671,331.680,641.663,161.664,62
08.04.20211.662,211.664,091.613,191.637,82
11.04.20211.638,691.643,321.612,081.612,08
12.04.20211.617,391.620,341.578,381.606,44
13.04.20211.613,991.640,741.613,991.640,74
14.04.20211.641,351.648,421.623,831.634,51
15.04.20211.629,951.638,231.625,951.633,58
18.04.20211.635,551.641,841.592,131.592,13
19.04.20211.591,271.599,291.558,911.569,44
20.04.20211.567,511.568,571.496,541.521,62
21.04.20211.503,791.541,661.492,381.541,66
25.04.20211.538,881.580,871.538,881.580,87
26.04.20211.591,881.607,41.591,881.600,21
27.04.20211.600,441.601,631.584,81.590,7
28.04.20211.595,951.613,391.595,951.609,27
29.04.20211.607,321.613,531.604,761.607,32
02.05.20211.611,931.635,751.611,931.635,75
03.05.20211.639,581.643,091.623,111.629,44
04.05.20211.633,721.636,361.619,911.631,51
05.05.20211.634,081.646,121.634,081.638,41
06.05.20211.645,841.653,861.631,891.650,7
09.05.20211.660,051.673,891.657,511.672,33
10.05.20211.656,611.667,41.649,211.655,8
11.05.20211.653,191.657,781.649,461.653,61
16.05.20211.661,91.670,161.659,721.669,48
17.05.20211.677,221.680,561.672,761.672,76
19.05.20211.663,91.667,651.651,421.662,15
20.05.20211.668,691.673,591.660,531.664,04
23.05.20211.666,851.670,231.653,571.662,56
24.05.20211.668,51.668,991.601,321.601,32
25.05.20211.614,871.628,831.589,681.628,83
26.05.20211.628,841.631,091.611,561.615,99
27.05.20211.613,751.619,291.597,431.618,84
30.05.20211.620,111.624,491.610,91.616,69
31.05.20211.620,591.629,351.619,241.628,12
01.06.20211.614,941.631,591.613,021.626,84
02.06.20211.631,381.639,391.608,211.625,42
03.06.20211.625,911.632,141.624,591.630,35
06.06.20211.631,051.646,471.629,581.643,47
07.06.20211.643,981.651,071.639,731.643,86
08.06.20211.646,351.649,341.641,731.645,4
09.06.20211.649,61.656,031.645,681.650,16
10.06.20211.654,621.657,181.647,711.653,43
13.06.20211.659,581.662,11.642,461.645,9
14.06.20211.642,71.648,641.622,091.633,52
15.06.20211.632,241.635,81.618,741.618,74
16.06.20211.610,571.616,431.600,361.601,72
17.06.20211.606,141.611,571.575,971.579,03
20.06.20211.576,331.584,321.562,841.584,32
21.06.20211.589,31.597,61.579,911.597,03
22.06.20211.603,261.607,771.590,321.592,27
23.06.20211.595,831.607,231.595,711.601,99
24.06.20211.605,731.606,771.582,541.582,54
27.06.20211.585,71.588,181.555,81.560,81
28.06.20211.560,141.562,311.537,081.559,75
29.06.20211.563,531.565,41.541,771.545,38
30.06.20211.548,091.564,951.548,091.564,95
01.07.20211.569,531.571,921.558,331.569
04.07.20211.569,31.588,141.569,31.588,14
05.07.20211.590,971.598,21.580,491.580,49
06.07.20211.582,631.591,051.582,591.588,16
07.07.20211.584,911.587,831.567,251.567,69
08.07.20211.569,031.575,281.563,81.570,82
11.07.20211.571,451.574,811.543,311.544,19
12.07.20211.545,731.547,531.525,311.531,42
13.07.20211.534,151.557,21.534,151.555,78
15.07.20211.559,631.562,811.548,551.555,54
18.07.20211.550,651.550,651.542,41.546,67
25.07.20211.551,131.558,21.540,411.544,32
26.07.20211.543,881.557,21.537,181.555,88
27.07.20211.555,861.565,641.553,151.558,53
28.07.20211.569,181.591,571.569,181.589,52
29.07.20211.581,691.590,861.577,781.590,86
01.08.20211.596,531.6051.593,71.598,77
02.08.20211.601,941.608,481.593,641.607,75
03.08.20211.611,591.622,811.611,591.614,94
04.08.20211.610,761.633,271.609,411.633,27
05.08.20211.636,041.641,351.626,231.635,79
08.08.20211.638,721.645,891.635,181.635,94
09.08.20211.633,791.644,021.629,711.639,36
10.08.20211.641,441.641,911.608,171.608,98
11.08.20211.618,881.645,031.618,881.641,89
12.08.20211.642,991.648,291.638,571.647,28
15.08.20211.652,061.664,171.652,061.658,11
16.08.20211.658,011.664,11.652,231.664,1
17.08.20211.669,081.670,551.650,861.652,06
18.08.20211.643,641.649,051.635,841.643,86
19.08.20211.644,421.653,181.636,091.648,47
22.08.20211.659,731.669,211.658,891.665,39
23.08.20211.671,591.678,121.670,291.671,5
24.08.20211.671,791.677,61.656,221.657,1
25.08.20211.659,81.666,011.646,081.649,07
26.08.20211.651,91.659,841.644,121.659,84
30.08.20211.669,341.678,221.666,751.675,86
31.08.20211.680,131.684,391.674,111.679,99
01.09.20211.681,671.692,031.679,221.686,83
02.09.20211.688,831.690,11.673,731.678,58
05.09.20211.682,271.689,751.682,271.686,46
06.09.20211.686,471.688,251.664,431.664,43
07.09.20211.665,231.6671.639,121.640,28
08.09.20211.637,311.662,21.634,071.662,2
09.09.20211.665,661.667,621.648,621.649,82
12.09.20211.651,921.660,91.647,091.651,42
13.09.20211.654,291.656,571.642,151.647,65
14.09.20211.647,851.654,341.633,761.637,38
15.09.20211.641,771.648,171.624,391.629,24
16.09.20211.635,191.637,151.622,651.629,19
19.09.20211.614,781.614,781.591,751.597,44
20.09.20211.606,911.610,451.589,451.591,25
21.09.20211.599,921.612,391.589,831.612,39
22.09.20211.615,131.623,391.598,51.607,92
23.09.20211.604,181.604,181.581,331.590,3
26.09.20211.598,971.605,521.588,491.599,17
27.09.20211.599,081.600,571.585,541.590,87
28.09.20211.599,741.603,641.596,721.598,29
29.09.20211.600,141.615,051.591,981.612,16
30.09.20211.604,161.615,761.601,391.609,86
03.10.20211.611,991.619,11.604,861.604,86
04.10.20211.607,141.607,791.597,641.599,77
05.10.20211.599,021.600,631.577,261.577,76
06.10.20211.592,551.605,471.592,551.604,75
07.10.20211.605,931.612,291.600,571.606,6
10.10.20211.610,871.629,81.610,871.626,58
11.10.20211.618,991.633,251.616,991.626,88
12.10.20211.631,361.642,291.616,391.621,4
13.10.20211.619,271.631,081.615,841.619,46
14.10.20211.625,381.629,841.603,051.616,7
17.10.20211.618,471.626,881.614,861.625,54
18.10.20211.632,011.643,561.632,011.639,26
19.10.20211.642,091.647,841.637,081.642,27
20.10.20211.643,051.663,911.624,281.663,91
21.10.20211.665,071.693,291.662,671.688,71
24.10.20211.683,121.704,121.678,421.701,68
25.10.20211.710,591.723,481.710,591.719,33
26.10.20211.721,141.732,511.713,571.731,53
27.10.20211.731,971.737,921.729,181.735,52
31.10.20211.737,861.754,291.730,421.751,89
01.11.20211.755,051.760,311.741,051.745,72
02.11.20211.745,21.755,351.695,381.755,35
03.11.20211.770,991.787,981.770,991.786,55
04.11.20211.787,371.796,071.778,631.793,41
07.11.20211.799,351.820,191.799,351.819,87
08.11.20211.824,371.839,741.817,481.823,28
09.11.20211.825,551.833,941.809,461.830,8
10.11.20211.828,671.849,271.826,961.830,22
11.11.20211.836,711.847,141.836,711.843,32
14.11.20211.875,871.913,021.875,871.904,82
15.11.20211.916,731.925,311.881,841.884,01
16.11.20211.881,931.912,41.881,931.907,16
17.11.20211.911,341.958,141.896,971.936,08
18.11.20211.948,591.959,261.932,51.943,97
21.11.20211.959,571.973,441.955,871.971,31
22.11.20211.974,222.005,551.952,791.994,71
23.11.20212.019,652.046,762.014,892.026,82
24.11.20212.036,252.051,052.024,692.037,16
25.11.20212.021,552.021,551.981,581.997,75
28.11.20212.004,842.034,232.002,512.031,23
29.11.20212.029,722.0422.019,652.033,45
30.11.20212.051,642.081,852.051,642.081,85
01.12.20212.090,072.108,922.090,072.106,72
02.12.20212.122,822.142,972.119,822.140,52
05.12.20212.148,932.163,972.129,862.163,26
06.12.20212.186,312.218,072.178,412.215,4
07.12.20212.231,752.244,762.209,942.237,9
08.12.20212.247,42.286,352.247,42.263,91
09.12.20212.267,442.274,112.230,372.267,86
12.12.20212.288,422.347,452.288,422.333,15
13.12.20212.355,32.386,822.354,132.386,82
14.12.20212.419,712.424,262.370,692.384,72
15.12.20212.410,152.500,892.400,682.500,89
16.12.20212.547,892.626,212.281,142.293,55
19.12.20212.209,82.358,532.115,172.258,66
20.12.20212.287,942.317,822.093,382.105,15
21.12.20212.049,222.110,472.000,392.020,85
22.12.20212.052,12.064,931.942,492.021,03
23.12.20212.037,092.105,722.025,362.105,72
26.12.20212.117,142.156,822.090,072.115,75
27.12.20212.132,312.135,372.049,482.070,16
28.12.20212.067,972.118,462.048,592.113,19
29.12.20212.134,12.140,572.079,952.083,45
30.12.20212.088,022.106,182.070,632.083,58