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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.314,2709
KAPANIŞ 3.319,2793

En Düşük

DÜŞÜK 2.016,78

En Yüksek

YÜKSEK 6.197,63
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20222.098,012.153,872.091,572.153,87
03.01.20222.168,22.203,572.150,972.189,33
04.01.20222.191,662.228,182.180,092.227,31
05.01.20222.208,392.242,792.197,972.227,37
06.01.20222.239,582.254,872.214,142.252,74
09.01.20222.269,152.292,142.266,692.266,69
10.01.20222.286,342.288,632.238,572.265,05
11.01.20222.289,122.293,522.275,462.283,26
12.01.20222.276,672.305,72.274,42.288,82
13.01.20222.289,442.299,092.270,112.293,55
16.01.20222.310,612.323,512.305,032.307,07
17.01.20222.304,32.307,762.196,752.196,75
18.01.20222.194,012.261,392.175,662.260,97
19.01.20222.274,882.285,462.204,82.234,54
20.01.20222.228,912.240,542.207,352.232,58
23.01.20222.227,212.235,062.128,482.128,48
24.01.20222.145,552.168,452.094,762.161,39
25.01.20222.167,642.193,162.163,882.169,13
26.01.20222.138,842.217,692.131,782.217,69
27.01.20222.227,092.239,692.198,392.206,19
30.01.20222.227,922.233,472.217,242.227,79
31.01.20222.238,82.257,822.232,922.239,71
01.02.20222.253,372.256,842.217,172.226,08
02.02.20222.219,972.236,982.172,792.181,68
03.02.20222.193,852.198,542.161,462.169,4
06.02.20222.169,742.222,112.135,422.222,11
07.02.20222.223,652.241,572.206,072.230,71
08.02.20222.246,882.269,762.242,142.266,57
09.02.20222.272,482.279,242.254,982.263,6
10.02.20222.248,252.276,42.217,412.274,88
13.02.20222.249,032.249,032.190,572.220,64
14.02.20222.227,742.274,182.224,642.258,45
15.02.20222.270,912.279,912.256,632.261,93
16.02.20222.270,192.278,482.228,922.228,92
17.02.20222.244,182.250,172.222,662.249,87
20.02.20222.267,142.277,342.231,172.253,05
21.02.20222.203,712.241,892.187,012.225,98
22.02.20222.243,512.253,382.225,292.225,29
23.02.20222.059,812.109,112.016,782.040,68
24.02.20222.071,022.162,42.054,992.152,07
27.02.20222.115,22.156,442.108,652.142,46
28.02.20222.167,042.192,042.141,722.168,4
01.03.20222.173,942.197,62.159,492.183,27
02.03.20222.206,42.243,42.206,42.220,52
03.03.20222.211,152.221,162.190,762.190,76
06.03.20222.181,972.209,232.161,562.195,25
07.03.20222.184,122.2292.184,122.207,21
08.03.20222.2322.251,022.227,812.239,35
09.03.20222.251,972.264,972.224,342.239,32
10.03.20222.243,842.264,652.240,182.251,94
13.03.20222.265,352.291,262.265,232.287,08
14.03.20222.286,692.300,352.277,262.279,29
15.03.20222.292,532.299,252.279,312.288,46
16.03.20222.304,312.335,432.304,312.333,75
17.03.20222.340,842.349,82.335,742.347,04
20.03.20222.363,842.382,372.358,592.381,32
21.03.20222.360,92.397,612.356,182.397,61
22.03.20222.403,892.412,152.381,22.393,33
23.03.20222.395,942.409,792.383,172.387,83
24.03.20222.391,082.407,272.386,822.389,57
27.03.20222.395,712.408,862.386,842.388,87
28.03.20222.398,952.431,912.398,952.418,31
29.03.20222.424,62.443,982.424,62.439,96
30.03.20222.446,462.455,942.433,142.444,89
31.03.20222.450,452.465,192.442,372.462,52
03.04.20222.475,382.519,582.475,382.519,58
04.04.20222.526,262.551,212.513,192.534,83
05.04.20222.538,822.555,612.519,032.526,74
06.04.20222.539,792.563,582.539,792.559,51
07.04.20222.575,972.608,672.575,972.607,25
10.04.20222.618,322.662,52.615,52.661,84
11.04.20222.662,622.686,22.635,082.675,94
12.04.20222.694,432.708,742.643,922.668,95
13.04.20222.688,932.696,52.672,22.687,33
14.04.20222.691,872.710,932.684,182.707,73
17.04.20222.717,332.729,882.705,242.725,4
18.04.20222.740,222.747,22.702,722.732,14
19.04.20222.741,672.750,162.715,482.739,83
20.04.20222.746,652.775,962.746,652.771,04
21.04.20222.764,882.774,962.677,132.684,14
24.04.20222.683,592.708,092.636,532.692,69
25.04.20222.709,492.722,512.609,22.626,2
26.04.20222.633,212.656,412.602,582.652,89
27.04.20222.662,552.683,922.637,392.638,46
28.04.20222.649,192.654,442.620,692.645,84
04.05.20222.679,462.711,372.678,112.687,54
05.05.20222.675,542.691,452.656,492.682,54
08.05.20222.687,362.703,922.666,962.691,21
09.05.20222.709,52.719,692.704,742.715,31
10.05.20222.723,772.725,132.648,282.675,64
11.05.20222.648,812.649,042.581,412.611,06
12.05.20222.636,292.651,242.620,312.644,32
15.05.20222.646,852.652,942.618,432.618,43
16.05.20222.630,122.641,42.606,162.620,95
17.05.20222.617,712.640,72.611,492.620,93
19.05.20222.619,232.633,592.597,32.597,3
22.05.20222.617,982.624,312.571,512.603,3
23.05.20222.615,942.623,112.597,522.600,12
24.05.20222.612,222.646,232.609,492.640,9
25.05.20222.647,072.680,032.646,22.675,72
26.05.20222.680,652.695,612.660,212.665,09
29.05.20222.693,22.763,222.693,22.752,03
30.05.20222.764,132.776,872.753,472.770,14
31.05.20222.777,982.810,472.777,982.794,61
01.06.20222.804,682.829,732.793,612.828,23
02.06.20222.837,982.849,882.819,192.829,08
05.06.20222.848,12.883,892.848,12.878,26
06.06.20222.881,682.889,242.855,052.883,06
07.06.20222.902,472.917,762.760,632.768,75
08.06.20222.776,12.803,932.737,832.800,59
09.06.20222.777,352.826,352.759,522.776,01
12.06.20222.771,952.788,612.7402.744,08
13.06.20222.762,152.769,112.725,782.745,3
14.06.20222.752,362.770,622.741,262.767,87
15.06.20222.775,792.783,372.707,752.724,04
16.06.20222.732,782.772,712.725,652.772,71
19.06.20222.790,212.796,572.755,42.781,09
20.06.20222.799,192.823,882.793,792.817,76
21.06.20222.806,492.829,272.797,22.817,38
22.06.20222.819,492.834,172.782,972.793,27
23.06.20222.805,852.822,562.778,722.807,97
26.06.20222.741,912.806,542.734,712.787,77
27.06.20222.805,082.820,082.730,042.748,91
28.06.20222.752,532.753,932.658,792.658,79
29.06.20222.658,042.682,62.622,12.661,58
30.06.20222.666,152.708,492.655,352.701,23
03.07.20222.716,072.731,772.662,082.662,08
04.07.20222.673,772.682,342.611,882.623,22
05.07.20222.641,612.666,452.623,882.664,16
06.07.20222.669,882.689,942.664,52.688,38
07.07.20222.689,052.705,472.688,852.701,95
12.07.20222.703,662.709,052.666,542.686,18
13.07.20222.687,532.699,452.656,882.663,28
17.07.20222.696,042.733,52.696,042.733,5
18.07.20222.733,562.785,652.732,712.785,65
19.07.20222.799,932.812,652.785,082.810,72
20.07.20222.815,472.821,282.792,692.799,13
21.07.20222.813,092.831,172.787,72.806,16
24.07.20222.812,232.843,372.812,232.840,45
25.07.20222.851,112.857,42.827,812.829,52
26.07.20222.843,672.848,952.825,662.840,22
27.07.20222.863,382.871,372.834,772.841,25
28.07.20222.849,292.888,592.838,732.888,41
31.07.20222.902,642.952,432.902,642.952,15
01.08.20222.958,122.976,792.935,482.944,11
02.08.20222.962,022.987,612.962,022.987,61
03.08.20223.012,173.035,623.012,173.026,16
04.08.20223.037,843.064,683.009,343.053,74
07.08.20223.071,23.108,753.071,23.102,68
08.08.20223.102,523.112,413.069,373.094,76
09.08.20223.088,563.135,183.072,053.135,18
10.08.20223.151,453.180,563.137,873.171,98
11.08.20223.175,553.201,053.147,753.169,56
14.08.20223.181,553.191,953.157,953.168,65
15.08.20223.187,733.216,863.079,93.216,86
16.08.20223.232,853.280,993.222,943.277,77
17.08.20223.279,83.326,83.222,533.315,12
18.08.20223.319,923.344,623.296,713.319,54
21.08.20223.315,353.382,083.311,833.362,48
22.08.20223.373,23.427,953.373,23.417,77
23.08.20223.435,573.443,523.355,13.360,07
24.08.20223.375,883.443,263.375,493.435
25.08.20223.448,223.481,13.402,083.442,57
28.08.20223.438,583.469,553.409,513.461,6
30.08.20223.475,443.497,323.461,213.472,02
31.08.20223.471,563.484,833.431,23.449,3
01.09.20223.473,363.531,273.466,773.526,73
04.09.20223.558,873.660,13.558,873.653,22
05.09.20223.701,153.732,143.587,213.682,19
06.09.20223.695,263.711,363.631,543.694,93
07.09.20223.732,543.792,893.709,33.727,01
08.09.20223.753,993.825,353.741,483.804,8
11.09.20223.865,543.924,353.828,163.923,95
12.09.20223.976,13.983,523.707,513.707,51
13.09.20223.673,163.735,233.564,313.735,23
14.09.20223.744,213.783,213.655,293.664,82
15.09.20223.638,33.704,043.625,153.689,79
18.09.20223.697,643.711,93.524,363.524,36
19.09.20223.546,783.603,533.475,543.597,95
20.09.20223.591,93.615,053.551,563.573,24
21.09.20223.576,043.648,53.566,413.628,37
22.09.20223.638,573.666,093.613,553.620,79
25.09.20223.621,013.650,13.568,843.602,75
26.09.20223.615,283.655,553.6003.608,84
27.09.20223.600,523.628,93.542,573.542,57
28.09.20223.563,883.583,683.387,293.489,42
29.09.20223.494,613.530,593.473,043.530,59
02.10.20223.552,383.730,373.552,383.730,37
03.10.20223.771,443.809,553.738,053.794,46
04.10.20223.821,883.840,943.767,23.824,53
05.10.20223.859,13.905,33.850,023.894,56
06.10.20223.904,423.934,023.892,683.915,82
09.10.20223.936,633.958,943.917,643.944,14
10.10.20223.955,443.968,853.928,23.938,46
11.10.20223.954,013.958,083.883,463.889,32
12.10.20223.905,573.951,793.897,993.925,91
13.10.20223.987,374.016,453.980,374.008,3
16.10.20224.038,184.223,094.038,184.218,59
17.10.20224.275,454.290,054.180,334.216,13
18.10.20224.228,764.296,784.227,844.267,82
19.10.20224.284,824.336,814.273,514.304,45
20.10.20224.319,334.371,214.295,484.355,91
23.10.20224.371,234.437,44.360,844.408,95
24.10.20224.416,064.431,444.343,274.398,01
25.10.20224.421,284.439,994.402,714.422,34
26.10.20224.437,214.438,464.362,74.395,35
27.10.20224.390,854.390,854.343,94.345,45
30.10.20224.366,334.443,134.345,754.441,94
31.10.20224.468,784.546,34.463,074.517,41
01.11.20224.529,554.566,964.502,654.542,69
02.11.20224.561,854.591,664.531,124.584,32
03.11.20224.619,74.707,834.619,74.695,66
06.11.20224.733,294.807,424.725,144.801,15
07.11.20224.825,14.870,514.763,124.819,66
08.11.20224.827,214.887,34.790,574.820,5
09.11.20224.824,574.952,34.818,714.923,87
10.11.20224.996,375.008,374.903,714.931,72
13.11.20224.930,745.072,914.930,745.071,46
14.11.20225.137,785.191,725.025,075.156,99
15.11.20225.202,765.273,355.136,115.159,18
16.11.20225.177,35.177,34.9225.002,89
17.11.20224.967,985.061,254.959,755.041,73
20.11.20225.022,975.115,125.001,455.115,12
21.11.20225.120,315.329,035.120,315.329,03
22.11.20225.359,055.416,725.288,985.410,36
23.11.20225.440,845.509,915.360,195.434,49
24.11.20225.438,325.486,445.392,655.470,12
27.11.20225.509,65.566,935.454,725.521,9
28.11.20225.544,95.586,165.401,085.561,79
29.11.20225.531,385.602,835.528,795.595,05
30.11.20225.666,855.710,145.629,15.676,12
01.12.20225.691,315.691,315.550,055.604,37
04.12.20225.641,495.661,835.530,855.607,35
05.12.20225.600,285.666,825.551,795.639,32
06.12.20225.645,515.655,295.401,985.465,3
07.12.20225.462,595.495,985.331,35.490,5
08.12.20225.512,25.663,045.510,215.657,44
11.12.20225.713,695.879,615.713,695.851,22
12.12.20225.875,645.954,85.841,075.915,5
13.12.20225.939,145.962,635.691,95.714,06
14.12.20225.820,785.897,635.686,525.835,87
15.12.20225.862,185.897,335.805,045.869,89
18.12.20225.927,16.036,735.920,846.027,5
19.12.20226.043,686.087,835.985,26.065,41
20.12.20226.094,886.137,196.061,396.079
21.12.20226.113,936.164,916.049,496.097,69
22.12.20226.073,986.101,416.020,936.099,41
25.12.20226.162,466.197,636.131,256.154,89
26.12.20226.167,596.167,596.056,586.064,66
27.12.20226.073,616.075,335.855,995.948,07
28.12.20225.951,196.097,495.941,946.097,49
29.12.20226.132,096.183,996.115,646.139,73