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 YILDIZ logosu
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
AL
SAT

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%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XYLDZ: BIST YILDIZ Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.035,2033
KAPANIŞ 1.032,7612

En Düşük

DÜŞÜK 861,14

En Yüksek

YÜKSEK 1.224,15
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.162,831.182,241.161,981.180,49
02.01.20181.182,621.189,241.163,751.166,43
03.01.20181.166,541.178,61.158,281.161,82
04.01.20181.168,441.178,651.166,491.173,61
07.01.20181.182,261.184,931.169,881.170,43
08.01.20181.170,611.173,721.157,031.157,75
09.01.20181.155,741.155,951.136,271.143,15
10.01.20181.150,461.154,811.138,011.154,81
11.01.20181.158,281.165,11.154,211.155,24
14.01.20181.151,831.163,41.131,021.131,02
15.01.20181.126,451.153,431.120,751.153,13
16.01.20181.153,341.174,681.145,941.174,4
17.01.20181.179,961.186,221.170,671.177,76
18.01.20181.176,321.179,561.158,611.160,93
21.01.20181.165,521.181,861.162,881.181,86
22.01.20181.187,771.198,841.184,471.193,63
23.01.20181.194,511.205,931.191,51.205,93
24.01.20181.206,271.211,591.194,561.194,74
25.01.20181.198,11.216,041.197,311.216,04
28.01.20181.222,211.224,151.203,841.218,06
29.01.20181.212,051.219,31.203,11.203,1
30.01.20181.206,761.213,581.202,451.205,13
31.01.20181.210,021.218,911.197,141.200,95
01.02.20181.203,911.206,251.188,311.191,52
04.02.20181.187,481.191,171.176,181.178,68
05.02.20181.153,211.168,291.149,031.164,7
06.02.20181.172,721.175,351.164,41.166,21
07.02.20181.170,991.171,161.150,051.153,84
08.02.20181.142,961.153,231.136,471.147,44
11.02.20181.157,561.166,21.157,051.160,3
12.02.20181.165,181.168,681.156,881.157,4
13.02.20181.165,511.168,351.145,331.147,48
14.02.20181.159,151.175,481.159,151.175,01
15.02.20181.180,811.187,631.172,71.178,4
18.02.20181.184,061.188,441.168,331.172,57
19.02.20181.176,321.182,341.146,411.147,68
20.02.20181.163,271.176,391.161,121.176,39
21.02.20181.174,761.182,671.167,411.181,19
22.02.20181.187,141.191,051.183,021.187,95
25.02.20181.195,641.201,761.195,021.200,68
26.02.20181.202,881.204,091.196,721.200,38
27.02.20181.196,31.204,041.195,321.201,88
28.02.20181.198,751.203,131.186,051.188,41
01.03.20181.185,211.187,771.174,681.180,61
04.03.20181.182,371.187,391.178,041.181,89
05.03.20181.188,181.189,611.179,271.179,84
06.03.20181.176,171.181,511.171,841.180,12
07.03.20181.181,231.185,791.177,611.177,98
08.03.20181.181,541.184,781.177,631.181,63
11.03.20181.189,451.199,961.189,451.196,43
12.03.20181.197,521.198,151.189,141.195,35
13.03.20181.195,91.201,971.186,911.188,49
14.03.20181.192,481.1941.183,141.185,05
15.03.20181.188,941.191,341.181,321.185,36
18.03.20181.185,151.185,61.167,911.168,48
19.03.20181.174,241.180,961.165,151.178,44
20.03.20181.180,281.191,941.179,041.190,47
21.03.20181.197,41.199,41.184,621.184,9
22.03.20181.172,781.182,11.169,191.179,57
25.03.20181.184,71.188,691.177,341.177,87
26.03.20181.189,481.191,241.174,371.174,37
27.03.20181.168,951.172,041.150,751.153,3
28.03.20181.149,91.162,771.146,351.160,42
29.03.20181.167,331.170,681.159,271.161,58
01.04.20181.164,341.166,131.156,521.156,52
02.04.20181.155,121.161,311.152,761.158,03
03.04.20181.160,371.160,821.144,671.151,9
04.04.20181.155,191.164,511.152,481.161,49
05.04.20181.158,641.164,831.155,321.159,88
08.04.20181.166,541.166,891.137,071.143,25
09.04.20181.146,371.146,861.112,251.119,28
10.04.20181.114,821.127,491.077,61.103,9
11.04.20181.103,591.114,621.094,751.113,61
12.04.20181.118,431.119,031.102,041.108,13
15.04.20181.110,751.123,231.110,261.119,08
16.04.20181.126,611.128,391.092,491.099,94
17.04.20181.098,91.133,441.086,981.133,44
18.04.20181.133,71.136,761.129,511.134,82
19.04.20181.133,061.133,211.120,931.123,69
23.04.20181.120,641.122,631.112,251.115,24
24.04.20181.118,251.119,381.082,621.089,52
25.04.20181.094,071.097,131.078,361.086,16
26.04.20181.088,171.097,651.082,731.092,06
29.04.20181.095,271.097,481.053,871.058,94
01.05.20181.0641.068,71.044,881.061,73
02.05.20181.061,681.063,911.040,371.043,35
03.05.20181.042,131.047,731.029,241.039,09
06.05.20181.038,451.039,861.018,81.021,47
07.05.20181.026,091.027,871.002,111.005,91
08.05.2018999,461.028,23990,071.019,99
09.05.20181.024,451.036,31.005,751.036,3
10.05.20181.037,091.041,131.025,651.031,62
13.05.20181.030,391.050,231.028,941.046,49
14.05.20181.035,711.042,711.025,811.029,2
15.05.20181.029,911.041,551.020,461.035,67
16.05.20181.040,311.040,991.029,981.033,27
17.05.20181.034,791.042,711.033,651.038,54
20.05.20181.036,071.047,21.033,621.037,65
21.05.20181.042,141.051,71.037,171.047,83
22.05.20181.042,591.049,221.028,551.033,04
23.05.20181.044,141.051,261.022,681.025,1
24.05.20181.031,541.046,051.027,311.044,93
27.05.20181.057,621.078,271.056,861.078,27
28.05.20181.071,951.071,951.055,231.063,31
29.05.20181.062,121.069,871.049,141.051,68
30.05.20181.057,011.057,931.020,691.021,82
31.05.20181.022,351.023,01995,391.007,29
03.06.20181.008,251.020,311.005,071.007,72
04.06.20181.011,271.014,03992,35993,92
05.06.2018998,15998,95967,28982,12
06.06.2018980,141.003,26976,991.001,19
07.06.2018997,22997,22971,52973,25
10.06.2018973,74985,87948,52980,96
11.06.2018979,17982,21964,39967,87
12.06.2018963,3970,91948,89950,49
13.06.2018948,47969,06943,27960,64
17.06.2018957,7957,7942,15945,12
18.06.2018940,81961,38937,75958,52
19.06.2018957,16966,06952,03959,27
20.06.2018959,75967,77957,25964,57
21.06.2018969,09975,47958,46972,71
24.06.20181.006,191.007,05948,57954,68
25.06.2018955,48965,62953,1959,1
26.06.2018959,41976,39958,1974,22
27.06.2018972,89984,29969,86977,02
28.06.2018982,91989,99977,99980,81
01.07.2018976,56987,98972,15983,25
02.07.2018985,83989,86980,21981,64
03.07.2018983,76990,04979,93988,03
04.07.2018991,181.008,14991,181.006,6
05.07.20181.008,671.013,51996,791.003,12
08.07.20181.011,531.023,611.003,091.008,17
09.07.2018992,071.000,06973,97978,11
10.07.2018968,41968,41927,52928,14
11.07.2018932,36939,63896,81910,73
12.07.2018914,82924,75908,24914,02
15.07.2018921,69925,28907912,81
16.07.2018913,57932,23913,5932,23
17.07.2018933,21940,47920,34939,49
18.07.2018943,79949,22938,28946,18
19.07.2018948,88957,85944,34956,94
22.07.2018964,36976,55964,36969,19
23.07.2018971,53971,68933,85937,93
24.07.2018940,38973,69938,35969,98
25.07.2018974,11983,22952,34964,69
26.07.2018965,39975,91961,01972,19
29.07.2018969,89978,82966,05977,76
30.07.2018975,74988,15974,38985,2
31.07.2018986,93989,64978,36987,95
01.08.2018970,99970,99957,25961,03
02.08.2018960,58976,12960,58971,38
05.08.2018968,36970,29950,92956,8
06.08.2018960,77978,69958,55976,16
07.08.2018977,87987,04974,49984,35
08.08.2018971,281.001,43968,69986,04
09.08.2018969,51992,09900,28963,67
12.08.2018953,53953,53899,58942,23
13.08.2018962,33967,35942,77948,61
14.08.2018964,82966,58914,44915,37
15.08.2018927,82928,19886,01886,01
16.08.2018881,02902,37861,14902,24
19.08.2018904,6918,9904,55916,05
26.08.2018923,13926,81914926,81
27.08.2018926,64953,57924,39952,66
28.08.2018947,43956,21941,74946,59
30.08.2018948,27950,38935,69941,41
02.09.2018937,85960,84937,34953,61
03.09.2018957,01960,6944,21946,84
04.09.2018946,16951,94939942,88
05.09.2018946,16956,44942,74942,74
06.09.2018946,72951,24940,86947,65
09.09.2018950,26951,3931,84931,84
10.09.2018933,89942,21929,67938,49
11.09.2018943,01949,91933,68936,36
12.09.2018936,63959,94926,2958,46
13.09.2018967,5977,15958,13961,94
16.09.2018959,27965,51952,71957,81
17.09.2018961,76968,14960,06963,62
18.09.2018969,43980,71967,47979,66
19.09.2018983,78987,2969,24975,04
20.09.2018979,68993,29979,68993,29
23.09.2018996,331.008,54991,61.008,49
24.09.20181.0141.014,961.000,251.006,53
25.09.20181.008,541.011,16995,241.004,99
26.09.20181.004,481.019,651.003,181.016,54
27.09.20181.017,681.018,071.005,251.012,73
30.09.20181.014,021.019,93999,09999,09
01.10.2018998,141.000,91987,61995,05
02.10.2018995,561.000,15983,52985,96
03.10.2018984,59984,91958,55958,65
04.10.2018957,14963,59945,52962,39
07.10.2018955,15975,02952,36973,63
08.10.2018977,25983,15968,22979,97
09.10.2018983,29984,18956,88956,88
10.10.2018951,69963,03947,04959,36
11.10.2018968,59983,09946,45978,51
14.10.2018985,181.002,21985,18998,34
15.10.2018997,861.004,11991,35996,46
16.10.20181.003,881.007,17992,721.001,76
17.10.20181.001,81.003,55984,25986,61
18.10.2018990,1991,12975,01976,02
21.10.2018983,46985,08958,59958,59
22.10.2018952,7955,86935,19946,13
23.10.2018950,18952,84937,94937,94
24.10.2018933,87948,05930,48948,02
25.10.2018950,57950,98916,02916,02
29.10.2018919,6924,4896,69910,59
30.10.2018914,93928,95904,57912,58
31.10.2018913,13933,95910,55933,51
01.11.2018939,83955,46936,26951,25
04.11.2018955,15969,38948,35969,38
05.11.2018971,38972,43951,84957,27
06.11.2018956,6970,04952,8964,93
07.11.2018965,32966,33942,81945,35
08.11.2018943,39947,09931,54938,74
11.11.2018940,57947,18924,72924,72
12.11.2018925,63940,78923,26937,07
13.11.2018935,48947,07930,41943,09
14.11.2018945,42950937,29943,17
15.11.2018948,15953,55938,31946,78
18.11.2018946,44955,73946,44955,63
19.11.2018952,69953,53925,51926,77
20.11.2018929,88935,92925,29935,92
21.11.2018936,35938,3927,95935,28
22.11.2018934,82939,01929,62939,01
25.11.2018944,12953,25943,58948,75
26.11.2018948,24950,02939,89944,77
27.11.2018947,13956,42947,13950,47
28.11.2018959,35965,34958,36961,07
29.11.2018961,54964,35955,19964,35
02.12.2018973,79978,27960,06960,06
03.12.2018956,92965,79945,83949,01
04.12.2018940,95952,29939,03950,23
05.12.2018945,77949,14934,14938,57
06.12.2018945,31947,61941,42946,79
09.12.2018942,29944,18931,96931,96
10.12.2018934,2936,75925,81927,84
11.12.2018931,06932,89909,24910,14
12.12.2018914,74923,91914,06923,69
13.12.2018920,64921,81903,39915
16.12.2018915,84919,18909,15909,22
17.12.2018906,7919,99905,36919,99
18.12.2018922,49934,82920,22934,59
19.12.2018927,83933,19922,51927,89
20.12.2018927,08931,23918,62927,77
23.12.2018930,57933,4924,44924,54
24.12.2018919,17921,27914,21917,69
25.12.2018920,49923,18916,25919,07
26.12.2018926,76928,04916,58918,8
27.12.2018920,79923,84910,47913,61
30.12.2018916,11922,65912,84922,21