XYLDZ
BIST YILDIZ
15:50:20
16780.41 ₺
-123.04 (%-0.73)
Önceki Kapanış: 16903.45·
Volatilite: 0.84
Düşük₺16727.34
Yüksek₺16869.84
Piyasa Verileri
Önceki haftaya göre (WoW)
+5.01%
Önceki aya göre (MoM)
+7.15%
Yılbaşından bugüne (YTD)
+31.99%
Önceki yıla göre (YoY)
+62.74%
XYLDZ: BIST YILDIZ Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.072,4433
KAPANIŞ 1.071,7895
En Düşük
DÜŞÜK 989,78
En Yüksek
YÜKSEK 1.163,12
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 998,97 | 1.000,86 | 993,11 | 995,22 |
| 20.06.2017 | 994,18 | 998,96 | 989,78 | 996,32 |
| 21.06.2017 | 1.000,35 | 1.003,46 | 997,59 | 1.003,37 |
| 22.06.2017 | 1.004,39 | 1.005,03 | 998,37 | 998,59 |
| 27.06.2017 | 996,54 | 1.008,65 | 996,54 | 1.008,65 |
| 28.06.2017 | 1.011,56 | 1.012,39 | 1.002,89 | 1.004,6 |
| 29.06.2017 | 1.003,06 | 1.010,55 | 1.001,28 | 1.007,45 |
| 02.07.2017 | 1.009,21 | 1.012,3 | 1.007,37 | 1.008,31 |
| 03.07.2017 | 1.008,56 | 1.015,42 | 1.007,8 | 1.015,31 |
| 04.07.2017 | 1.016,19 | 1.017,42 | 1.010,78 | 1.010,78 |
| 05.07.2017 | 1.011,81 | 1.016,54 | 1.006,58 | 1.009,62 |
| 06.07.2017 | 1.010,66 | 1.011,64 | 1.004,17 | 1.004,17 |
| 09.07.2017 | 1.009,14 | 1.015,03 | 1.009,14 | 1.014,24 |
| 10.07.2017 | 1.014,64 | 1.038,22 | 1.013,61 | 1.034,6 |
| 11.07.2017 | 1.034,71 | 1.045,43 | 1.033,42 | 1.040,4 |
| 12.07.2017 | 1.041,67 | 1.051,26 | 1.040,02 | 1.044,17 |
| 13.07.2017 | 1.046,11 | 1.053,49 | 1.045,17 | 1.053,37 |
| 16.07.2017 | 1.055,37 | 1.065,44 | 1.053,67 | 1.063,82 |
| 17.07.2017 | 1.063,91 | 1.063,98 | 1.057,5 | 1.058,38 |
| 18.07.2017 | 1.062,6 | 1.076,4 | 1.062,6 | 1.075,08 |
| 19.07.2017 | 1.076,92 | 1.077,73 | 1.067,19 | 1.067,93 |
| 20.07.2017 | 1.065,34 | 1.072,16 | 1.061,08 | 1.069,09 |
| 23.07.2017 | 1.072,84 | 1.075,68 | 1.066,62 | 1.067,6 |
| 24.07.2017 | 1.071,3 | 1.076,03 | 1.070,02 | 1.071,7 |
| 25.07.2017 | 1.073,37 | 1.077,03 | 1.071,63 | 1.073,47 |
| 26.07.2017 | 1.079,45 | 1.087,53 | 1.079,45 | 1.085,22 |
| 27.07.2017 | 1.084,14 | 1.084,14 | 1.077,36 | 1.078,27 |
| 30.07.2017 | 1.080,37 | 1.083,01 | 1.075,47 | 1.077,06 |
| 31.07.2017 | 1.080,55 | 1.081,53 | 1.062,81 | 1.063,27 |
| 01.08.2017 | 1.065,32 | 1.070,24 | 1.061,63 | 1.067,26 |
| 02.08.2017 | 1.072,59 | 1.075,56 | 1.070,88 | 1.073,19 |
| 03.08.2017 | 1.074,8 | 1.087,43 | 1.074,65 | 1.086,78 |
| 06.08.2017 | 1.092,22 | 1.100,63 | 1.092,22 | 1.099,04 |
| 07.08.2017 | 1.101,3 | 1.104,34 | 1.095,98 | 1.097,94 |
| 08.08.2017 | 1.094,83 | 1.094,83 | 1.087,12 | 1.089,5 |
| 09.08.2017 | 1.091,6 | 1.096,11 | 1.080,08 | 1.080,08 |
| 10.08.2017 | 1.076,21 | 1.077,29 | 1.063,12 | 1.071,79 |
| 13.08.2017 | 1.081,18 | 1.097,76 | 1.081,18 | 1.097,24 |
| 14.08.2017 | 1.102,05 | 1.103,97 | 1.072,25 | 1.072,25 |
| 15.08.2017 | 1.074,24 | 1.081,84 | 1.052,46 | 1.071,56 |
| 16.08.2017 | 1.076,97 | 1.079,56 | 1.067,22 | 1.071,1 |
| 17.08.2017 | 1.066,86 | 1.075,8 | 1.062,35 | 1.075,22 |
| 20.08.2017 | 1.075,68 | 1.091,65 | 1.071,48 | 1.089,24 |
| 21.08.2017 | 1.092,86 | 1.095,57 | 1.086,44 | 1.089,38 |
| 22.08.2017 | 1.090,76 | 1.095,99 | 1.089,92 | 1.093,22 |
| 23.08.2017 | 1.095,18 | 1.104,52 | 1.093,93 | 1.094,93 |
| 24.08.2017 | 1.095,66 | 1.105,78 | 1.094,49 | 1.101,16 |
| 27.08.2017 | 1.104,98 | 1.108,74 | 1.103,06 | 1.106,78 |
| 28.08.2017 | 1.105,73 | 1.108,12 | 1.098,1 | 1.108,12 |
| 30.08.2017 | 1.108,66 | 1.108,82 | 1.103,35 | 1.103,96 |
| 04.09.2017 | 1.107,4 | 1.108,2 | 1.091,89 | 1.092,79 |
| 05.09.2017 | 1.093,63 | 1.102,79 | 1.090,53 | 1.100,39 |
| 06.09.2017 | 1.100,44 | 1.105,45 | 1.095,96 | 1.101,65 |
| 07.09.2017 | 1.102,81 | 1.104,14 | 1.086,03 | 1.089,3 |
| 10.09.2017 | 1.094,99 | 1.103,3 | 1.094,75 | 1.099,19 |
| 11.09.2017 | 1.100,34 | 1.102,14 | 1.092,24 | 1.096,42 |
| 12.09.2017 | 1.096,64 | 1.100,1 | 1.086,25 | 1.086,25 |
| 13.09.2017 | 1.087,17 | 1.092,47 | 1.079,31 | 1.087,01 |
| 14.09.2017 | 1.088,01 | 1.089,86 | 1.082,23 | 1.082,23 |
| 17.09.2017 | 1.084,97 | 1.085,6 | 1.070,5 | 1.070,5 |
| 18.09.2017 | 1.070,31 | 1.072,41 | 1.050,88 | 1.053,89 |
| 19.09.2017 | 1.057,65 | 1.060,86 | 1.050,7 | 1.058,04 |
| 20.09.2017 | 1.054,9 | 1.058,96 | 1.043,54 | 1.045,22 |
| 21.09.2017 | 1.049,6 | 1.052,13 | 1.039,2 | 1.046,21 |
| 24.09.2017 | 1.041,81 | 1.041,81 | 1.022,42 | 1.027,56 |
| 25.09.2017 | 1.033,35 | 1.045,61 | 1.028,96 | 1.043,65 |
| 26.09.2017 | 1.043,83 | 1.044,77 | 1.016,8 | 1.016,85 |
| 27.09.2017 | 1.016,17 | 1.033,59 | 1.014,42 | 1.030,92 |
| 28.09.2017 | 1.034,74 | 1.037,41 | 1.026,94 | 1.033,44 |
| 01.10.2017 | 1.033,84 | 1.044,85 | 1.033,54 | 1.043,54 |
| 02.10.2017 | 1.044,23 | 1.049,1 | 1.038,76 | 1.043,27 |
| 03.10.2017 | 1.046,88 | 1.053,37 | 1.045,5 | 1.049,93 |
| 04.10.2017 | 1.052,35 | 1.054,76 | 1.046,91 | 1.048 |
| 05.10.2017 | 1.046,5 | 1.047,06 | 1.040,3 | 1.046,27 |
| 08.10.2017 | 1.008,19 | 1.018,33 | 997,45 | 1.018,33 |
| 09.10.2017 | 1.030,04 | 1.040,51 | 1.027,48 | 1.038,86 |
| 10.10.2017 | 1.036,53 | 1.051,98 | 1.032,64 | 1.043,01 |
| 11.10.2017 | 1.055,07 | 1.064,52 | 1.051,39 | 1.064,52 |
| 12.10.2017 | 1.066,32 | 1.071,28 | 1.059,11 | 1.067,59 |
| 15.10.2017 | 1.070,89 | 1.075,58 | 1.066,81 | 1.070,44 |
| 16.10.2017 | 1.072,5 | 1.082,15 | 1.071,43 | 1.075,56 |
| 17.10.2017 | 1.080,37 | 1.081,42 | 1.073,03 | 1.074,42 |
| 18.10.2017 | 1.079,16 | 1.089,4 | 1.077,55 | 1.089,27 |
| 19.10.2017 | 1.092,47 | 1.096,95 | 1.083,77 | 1.089,18 |
| 22.10.2017 | 1.086,13 | 1.086,13 | 1.078,05 | 1.078,05 |
| 23.10.2017 | 1.081,06 | 1.084,62 | 1.076,46 | 1.077,04 |
| 24.10.2017 | 1.080,54 | 1.089,32 | 1.080,54 | 1.088,08 |
| 25.10.2017 | 1.087,6 | 1.093,06 | 1.078,63 | 1.078,63 |
| 26.10.2017 | 1.076,34 | 1.085,71 | 1.074,84 | 1.083,68 |
| 29.10.2017 | 1.092,42 | 1.095,34 | 1.087,54 | 1.089,51 |
| 30.10.2017 | 1.092,49 | 1.106,98 | 1.090,42 | 1.106,98 |
| 31.10.2017 | 1.110,61 | 1.139,67 | 1.107,93 | 1.135,15 |
| 01.11.2017 | 1.147,1 | 1.149,98 | 1.130,5 | 1.134,17 |
| 02.11.2017 | 1.135,27 | 1.138,18 | 1.109,82 | 1.116,43 |
| 05.11.2017 | 1.122,45 | 1.153,69 | 1.121,1 | 1.144,96 |
| 06.11.2017 | 1.147,85 | 1.149,61 | 1.126,96 | 1.126,96 |
| 07.11.2017 | 1.132,5 | 1.133,97 | 1.112,23 | 1.123,28 |
| 08.11.2017 | 1.126,37 | 1.129,01 | 1.103,85 | 1.107,08 |
| 09.11.2017 | 1.109,29 | 1.111,08 | 1.091,88 | 1.094,08 |
| 12.11.2017 | 1.100,86 | 1.103,43 | 1.085,07 | 1.093,25 |
| 13.11.2017 | 1.094,22 | 1.110,84 | 1.086,3 | 1.105,71 |
| 14.11.2017 | 1.104,24 | 1.110,73 | 1.082,25 | 1.082,25 |
| 15.11.2017 | 1.085,25 | 1.093,69 | 1.073,63 | 1.074,91 |
| 16.11.2017 | 1.079,67 | 1.081,67 | 1.062,02 | 1.067,89 |
| 19.11.2017 | 1.069,48 | 1.069,48 | 1.042,29 | 1.045,34 |
| 20.11.2017 | 1.037,95 | 1.060,03 | 1.036,86 | 1.058,32 |
| 21.11.2017 | 1.059,34 | 1.067,31 | 1.043,2 | 1.065,82 |
| 22.11.2017 | 1.070,14 | 1.075,78 | 1.053,46 | 1.057,47 |
| 23.11.2017 | 1.054,48 | 1.059,72 | 1.050,44 | 1.052,68 |
| 26.11.2017 | 1.055 | 1.062,12 | 1.047,81 | 1.054,26 |
| 27.11.2017 | 1.053,34 | 1.067,96 | 1.027,67 | 1.027,67 |
| 28.11.2017 | 1.029,63 | 1.037,18 | 1.021,87 | 1.030,4 |
| 29.11.2017 | 1.036,71 | 1.049,05 | 1.032,65 | 1.046,29 |
| 30.11.2017 | 1.045,4 | 1.048,17 | 1.037,51 | 1.042,32 |
| 03.12.2017 | 1.040,27 | 1.059,12 | 1.040,27 | 1.058,54 |
| 04.12.2017 | 1.065,24 | 1.073,8 | 1.059,03 | 1.069,3 |
| 05.12.2017 | 1.070,99 | 1.073,57 | 1.057,38 | 1.059,4 |
| 06.12.2017 | 1.062,17 | 1.073,49 | 1.057,93 | 1.070,36 |
| 07.12.2017 | 1.073,91 | 1.087,69 | 1.072,25 | 1.085,34 |
| 10.12.2017 | 1.093,82 | 1.099,15 | 1.090,51 | 1.097,32 |
| 11.12.2017 | 1.096,69 | 1.100,43 | 1.088,85 | 1.096,55 |
| 12.12.2017 | 1.098,86 | 1.101,82 | 1.084,88 | 1.087,92 |
| 13.12.2017 | 1.095,89 | 1.104,87 | 1.086,67 | 1.102 |
| 14.12.2017 | 1.101,3 | 1.105,81 | 1.094,92 | 1.098,6 |
| 17.12.2017 | 1.103,35 | 1.112,75 | 1.103,35 | 1.106,71 |
| 18.12.2017 | 1.109,18 | 1.116,21 | 1.106,89 | 1.106,89 |
| 19.12.2017 | 1.107,5 | 1.113,46 | 1.101,65 | 1.110,18 |
| 20.12.2017 | 1.113,5 | 1.123,93 | 1.113,5 | 1.118,19 |
| 21.12.2017 | 1.124,33 | 1.126,77 | 1.115,82 | 1.116,59 |
| 24.12.2017 | 1.122,56 | 1.125,28 | 1.119,44 | 1.123,03 |
| 25.12.2017 | 1.126,6 | 1.127,62 | 1.121,89 | 1.125,12 |
| 26.12.2017 | 1.123,76 | 1.127,39 | 1.119,67 | 1.126,94 |
| 27.12.2017 | 1.129,9 | 1.150,37 | 1.129,9 | 1.149,86 |
| 28.12.2017 | 1.152,16 | 1.163,12 | 1.149 | 1.158,79 |