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
16:14:10
16828.47 ₺
-74.97 (%-0.44)
Önceki Kapanış: 16903.45·
Volatilite: 1.27
Düşük₺16727.34
Yüksek₺16942.09
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.31%
Önceki aya göre (MoM)
+7.45%
Yılbaşından bugüne (YTD)
+32.37%
Önceki yıla göre (YoY)
+63.20%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XYLDZ: BIST YILDIZ Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.008,6955
KAPANIŞ 1.007,7428

En Düşük

DÜŞÜK 847,84

En Yüksek

YÜKSEK 1.175,48
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2019919,41919,41896,47898,31
02.01.2019893,39904,74884,01884,01
03.01.2019888,91900,81888,91898,22
06.01.2019904,28911,94902,68909,36
07.01.2019912,39917,29903,59916,86
08.01.2019920,2923,93915,91921,46
09.01.2019922,22928,54917,31922,09
10.01.2019925,05930,3922,85927,03
13.01.2019918,64930,47914,33930,47
14.01.2019936,16942,62934,5941,38
15.01.2019943,28963,8940,03963,68
16.01.2019964,64982,74961,5977,36
17.01.2019981,02995,46979,86993,57
20.01.2019995,351.007,26985,78988,96
21.01.2019989,361.005,66988,251.005,66
22.01.20191.006,291.013,43999,661.010,22
23.01.20191.013,31.026,391.012,131.026,39
24.01.20191.029,841.031,991.021,331.027,27
27.01.20191.027,521.036,991.021,591.021,89
28.01.20191.022,511.049,581.019,841.049,58
29.01.20191.050,241.056,461.044,621.050,89
30.01.20191.063,61.067,831.043,211.049,76
31.01.20191.049,671.052,61.035,651.038,37
03.02.20191.039,851.044,631.029,411.032,26
04.02.20191.037,281.047,911.027,091.033,87
05.02.20191.038,341.040,081.025,881.035,55
06.02.20191.037,281.038,941.029,41.037,61
07.02.20191.034,821.037,231.031,081.034,4
10.02.20191.042,651.055,971.042,651.053,54
11.02.20191.056,261.059,351.043,571.047,42
12.02.20191.053,081.053,831.026,821.026,82
13.02.20191.029,611.036,161.017,81.031,57
14.02.20191.030,981.040,121.022,551.037,53
17.02.20191.039,031.041,671.028,211.028,21
18.02.20191.029,491.030,481.018,221.028,31
19.02.20191.030,791.036,231.027,141.030,8
20.02.20191.031,441.039,441.028,111.035,72
21.02.20191.039,231.045,911.037,211.043,07
24.02.20191.049,891.062,571.049,891.054,61
25.02.20191.054,141.061,591.050,891.061,55
26.02.20191.061,91.063,321.0521.052,14
27.02.20191.053,231.061,531.052,41.056,21
28.02.20191.058,161.059,571.041,391.044,29
03.03.20191.047,331.057,541.046,551.053,62
04.03.20191.051,161.059,891.046,591.049,22
05.03.20191.051,931.060,21.045,621.046,29
06.03.20191.050,31.053,381.034,341.034,54
07.03.20191.034,971.036,261.020,551.027,08
10.03.20191.030,591.035,081.018,231.019,89
11.03.20191.025,971.031,721.020,541.028,59
12.03.20191.029,671.036,241.022,981.033,02
13.03.20191.034,061.038,351.030,641.034,76
14.03.20191.039,31.044,181.036,891.043,46
17.03.20191.048,211.058,591.048,211.055,78
18.03.20191.056,21.068,361.050,841.058,03
19.03.20191.057,491.060,311.042,161.043,29
20.03.20191.048,581.052,621.035,911.044,14
21.03.20191.046,651.047,691.007,291.008,96
24.03.20191.010,891.014,17994,631.003,68
25.03.20191.010,291.012,91982,18984,22
26.03.2019988,63990,44916,35929,2
27.03.2019922,29947,37918,47931,13
28.03.2019934,86952,2929947,8
31.03.2019949,19961,34929,25951,63
01.04.2019946,98964,14942,07946,1
02.04.2019952,27959,71951,19955,25
03.04.2019955,66993,46953,94993,46
04.04.2019999,621.002,3984,78998,3
07.04.20191.000,291.001,04978,06980,56
08.04.2019990,24997,82985,59991,99
09.04.2019994,57995,13979,95980,83
10.04.2019983,02985,91970,83971,3
11.04.2019967,91972,34961,02970,55
14.04.2019968,39975,87962,88962,88
15.04.2019967,68981,51967,68978,64
16.04.2019983,95996,81983,65992,46
17.04.2019989,67989,67977,21979,6
18.04.2019981,61983,76978,29979,58
21.04.2019974,97975,4970,14970,39
23.04.2019969,17976,01969,17972,02
24.04.2019974,04974,82949,99955,46
25.04.2019959,26961,68950,84958,35
28.04.2019960,88960,98952,95955,94
29.04.2019957,82967,29957,82964,34
01.05.2019967,43970,5949,59952,07
02.05.2019952,77953,97945,3949,49
05.05.2019940,34940,42925,67939,85
06.05.2019918,08929,41917,14925,21
07.05.2019918,25926,44908,13913,47
08.05.2019913,92917,76897,49897,83
09.05.2019905,66909,28894,09896,39
12.05.2019897,56898,66866,83874,61
13.05.2019877,75891,84872,38891,84
14.05.2019892,21892,45872,17885,41
15.05.2019888,16896,8882,93884,01
16.05.2019881,67886,93877,8880,06
19.05.2019881,04883,14877,32879,93
20.05.2019881,77883,69862,46865,59
21.05.2019862,88867,98849,14849,14
22.05.2019847,84858,91847,84857,97
23.05.2019861,87876,8861,87872,8
26.05.2019876,89880,95865,24867,39
27.05.2019872,97888,61872,97879,5
28.05.2019881,06889,33877,46883,98
29.05.2019892,25911,93892,25911,93
30.05.2019910,37917,5902,01917,5
02.06.2019915,11920,05910,22915,28
06.06.2019917,48949,75915,3949,75
09.06.2019949,33956,2942,07952,78
10.06.2019955,19957,49938,39939,94
11.06.2019939,01947,64936,09937,74
12.06.2019933,56933,56917,19917,19
13.06.2019920,6925,19912,64920,25
16.06.2019917,15937,64916,34934,75
17.06.2019935,31954,71933,42954,37
18.06.2019952,31959,87945,51954,23
19.06.2019964,03971,34952,46953,79
20.06.2019952,65955,94942,54952,39
23.06.2019972,25973,87961,3964,19
24.06.2019963972,33958,82967,05
25.06.2019968,1970,97958,04960,84
26.06.2019965,18972,31965,18968,68
27.06.2019971,23978,78968,32977,66
30.06.2019999,091.011,92996,451.009,51
01.07.20191.010,471.015,521.004,341.013,97
02.07.20191.016,421.016,841.003,521.005,64
03.07.20191.009,241.011,93997,621.005,84
04.07.20191.006,241.016,281.004,821.008,39
07.07.2019993,021.002,65990,73998,73
08.07.2019999,061.002,74980,04980,35
09.07.2019980,69998,99975,19998
10.07.20191.006,151.009,21.001,621.006,52
11.07.20191.007,121.010,97981,21983,32
15.07.2019990,81999,42988,96992,47
16.07.2019996,351.011,17993,281.010,23
17.07.20191.009,231.030,51.006,361.027,83
18.07.20191.035,881.040,871.028,831.030,53
21.07.20191.030,31.033,341.020,71.022,94
22.07.20191.024,311.040,751.023,041.037,45
23.07.20191.039,911.046,591.029,911.046,59
24.07.20191.048,681.053,061.028,371.032,76
25.07.20191.034,941.044,911.0281.040,86
28.07.20191.043,851.047,841.038,221.046,25
29.07.20191.047,641.047,861.032,871.039,97
30.07.20191.043,691.043,691.0291.034,1
31.07.20191.027,041.034,861.024,621.032,17
01.08.20191.028,361.030,181.010,011.010,24
04.08.20191.007,591.012,83998,32999,86
05.08.20191.002,921.013,51.001,441.008,84
06.08.20191.012,981.014,27990,14993,87
07.08.20191.004,421.006,29991,961.005,42
08.08.20191.006,321.011,851.001,141.007,19
14.08.2019998,36998,36978,54979,12
15.08.2019985,35988,85970,86970,86
18.08.2019978,42980,42965,27966,92
19.08.2019968,65979,68967,3974,43
20.08.2019975,79978,52966,58969,08
21.08.2019971,24974,84957,98968,11
22.08.2019971,03987,92966,86985,58
25.08.2019970,82988,65970,82985,39
26.08.2019987,81987,81973,97975,03
27.08.2019979,74980,59968,07973,77
28.08.2019976,02987,19972,82981,75
01.09.2019981,991.000,46981,99997,77
02.09.2019997,481.009,19994,211.002,78
03.09.20191.010,961.016,741.007,621.015,04
04.09.20191.020,431.022,981.012,551.017,3
05.09.20191.016,341.018,671.004,131.004,65
08.09.20191.0131.026,031.0131.020,95
09.09.20191.020,991.028,721.018,351.026,67
10.09.20191.030,551.036,51.028,331.034,06
11.09.20191.037,821.044,441.032,231.039,17
12.09.20191.041,681.046,861.037,751.045,17
15.09.20191.040,011.047,681.037,011.040,25
16.09.20191.040,821.040,821.024,521.029,11
17.09.20191.029,431.035,621.020,871.034,04
18.09.20191.035,811.035,811.015,211.018,23
19.09.20191.021,141.024,141.014,271.017,01
22.09.20191.019,191.021,811.010,851.014,85
23.09.20191.028,271.036,671.028,271.032,74
24.09.20191.031,311.040,141.029,741.040,14
25.09.20191.043,121.045,041.033,231.033,56
26.09.20191.036,191.066,191.036,191.065,43
29.09.20191.070,881.072,111.064,721.065,2
30.09.20191.067,771.067,771.047,031.053,85
01.10.20191.053,451.059,511.047,121.050,34
02.10.20191.053,971.062,981.036,31.043,33
03.10.20191.047,21.054,271.044,061.050,23
06.10.20191.048,441.067,591.041,541.045,77
07.10.20191.038,371.043,921.022,41.034,75
08.10.20191.037,371.041,691.012,361.012,61
09.10.20191.015,491.018,48991,631.004,34
10.10.20191.008,741.014,631.004,391.007,15
13.10.2019996,87997,62950,8956,84
14.10.2019972,79975,68965,08969,86
15.10.2019952,45961,23948,3959,15
16.10.2019959,12968,22948,39966,65
17.10.20191.001,71.005997,981.001,86
20.10.20191.002,811.002,81990,21991,58
21.10.2019993,511.002,09991,21996,9
22.10.20191.006,171.016,711.004,851.016,2
23.10.20191.022,971.030,531.018,991.021,89
24.10.20191.021,351.024,991.019,31.021,18
27.10.20191.023,11.024,451.017,51.017,5
29.10.20191.008,551.015,831.004,591.006,17
30.10.20191.008,351.011,141.001,181.004,02
31.10.20191.006,31.007,46995,951.003,93
03.11.20191.012,121.023,961.011,061.020,46
04.11.20191.020,981.026,291.018,111.024,31
05.11.20191.025,771.034,971.022,71.030,66
06.11.20191.037,381.055,321.037,381.055,32
07.11.20191.054,231.060,071.050,421.051,42
10.11.20191.049,071.058,361.043,641.051,14
11.11.20191.054,331.064,351.054,331.059,92
12.11.20191.060,441.069,831.057,171.068,2
13.11.20191.062,941.071,471.053,321.058,02
14.11.20191.065,021.075,791.064,531.074,57
17.11.20191.079,81.093,331.079,81.089,72
18.11.20191.093,171.099,371.087,641.096,99
19.11.20191.095,081.102,931.088,231.089,56
20.11.20191.089,551.094,841.084,961.090,08
21.11.20191.092,991.096,851.082,381.088,18
24.11.20191.094,231.100,481.074,011.075,71
25.11.20191.077,511.083,441.069,321.081,84
26.11.20191.081,211.085,941.075,941.080,17
27.11.20191.082,451.093,431.081,851.092,74
28.11.20191.094,441.098,171.087,061.090,21
01.12.20191.094,611.102,841.094,341.100,73
02.12.20191.099,231.108,891.089,111.089,11
03.12.20191.093,611.099,261.088,611.098,39
04.12.20191.104,011.112,541.103,291.108,39
05.12.20191.111,751.114,481.104,921.110,33
08.12.20191.110,561.112,611.102,611.109,21
09.12.20191.110,291.114,931.097,681.101,6
10.12.20191.101,811.103,871.096,131.101,09
11.12.20191.107,431.1231.107,431.123
12.12.20191.132,241.141,131.122,191.126,82
15.12.20191.128,941.136,591.124,681.133,51
16.12.20191.137,341.141,811.131,541.132,77
17.12.20191.127,471.130,111.122,981.127,17
18.12.20191.129,951.134,051.126,431.127,42
19.12.20191.131,911.138,081.130,261.133,2
22.12.20191.136,241.143,171.134,531.143,1
23.12.20191.149,81.155,651.149,521.153,2
24.12.20191.155,621.157,491.152,091.154,52
25.12.20191.156,261.166,861.153,181.158,19
26.12.20191.162,081.164,531.155,681.158,77
29.12.20191.162,531.171,971.162,531.169,87
30.12.20191.173,081.175,481.166,81.166,8