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
16:13:30
16832 ₺
-71.45 (%-0.42)
Önceki Kapanış: 16903.45·
Volatilite: 1.27
Düşük₺16727.34
Yüksek₺16942.09
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.33%
Önceki aya göre (MoM)
+7.48%
Yılbaşından bugüne (YTD)
+32.40%
Önceki yıla göre (YoY)
+63.24%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XYLDZ: BIST YILDIZ Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.166,4412
KAPANIŞ 1.165,1837

En Düşük

DÜŞÜK 839,62

En Yüksek

YÜKSEK 1.527,47
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.171,591.181,981.168,391.181,98
02.01.20201.173,951.178,161.148,921.159,39
05.01.20201.147,561.152,011.134,391.136,43
06.01.20201.148,261.156,361.146,221.148,69
07.01.20201.132,21.156,231.130,641.151,67
08.01.20201.175,441.204,971.175,441.203,46
09.01.20201.206,071.214,781.200,461.210,17
12.01.20201.219,571.232,721.219,571.226,24
13.01.20201.227,651.238,731.219,761.238,03
14.01.20201.235,991.241,671.228,051.232,8
15.01.20201.237,211.248,071.231,281.233,71
16.01.20201.239,951.242,591.229,531.238,55
19.01.20201.242,631.253,151.242,631.249,88
20.01.20201.242,381.262,081.238,811.259,65
21.01.20201.266,451.269,571.247,811.251,63
22.01.20201.248,021.258,471.245,951.249,24
23.01.20201.260,871.263,261.231,081.245,04
26.01.20201.230,51.239,911.223,891.225,08
27.01.20201.231,721.234,71.217,651.221,6
28.01.20201.229,481.230,981.218,731.220,53
29.01.20201.215,91.222,431.206,031.222,41
30.01.20201.224,921.227,031.215,041.215,04
02.02.20201.218,031.221,111.211,391.215,84
03.02.20201.228,371.245,791.225,211.245,08
04.02.20201.247,851.259,841.242,731.246,88
05.02.20201.257,731.262,211.243,71.246,57
06.02.20201.248,461.251,941.232,61.233,45
09.02.20201.227,731.234,971.189,011.206,2
10.02.20201.218,151.223,761.197,241.220,94
11.02.20201.222,431.236,711.215,171.223,42
12.02.20201.222,881.231,221.217,591.228,64
13.02.20201.234,121.239,081.223,871.224,73
16.02.20201.233,21.235,821.229,41.231,55
17.02.20201.228,061.228,061.215,11.219,34
18.02.20201.223,961.228,091.209,361.215,71
19.02.20201.216,641.217,171.173,081.180,02
20.02.20201.174,281.197,771.168,181.192,03
23.02.20201.173,441.173,441.157,871.171,02
24.02.20201.179,361.182,991.161,691.166,32
25.02.20201.165,441.176,081.153,71.174,69
26.02.20201.162,571.167,481.126,921.126,92
27.02.20201.014,961.099,681.014,961.082,25
01.03.20201.106,11.116,551.086,791.095,46
02.03.20201.112,411.135,081.111,441.135,08
03.03.20201.132,671.152,311.129,991.131,11
04.03.20201.148,51.154,511.137,971.141,63
05.03.20201.140,091.146,831.110,921.119,31
08.03.20201.088,61.088,761.042,621.058,22
09.03.20201.083,341.0921.033,451.033,67
10.03.20201.027,121.051,251.010,661.032,62
11.03.20201.007,21.012,93950,35958,42
12.03.2020958,541.011,39938,33978,32
15.03.2020944,45944,45889,25900,03
16.03.2020910,74910,91839,62888,95
17.03.2020868,52899,09864,1876,61
18.03.2020870,24889,81861,68872,67
19.03.2020893,03902,02871,02878,7
22.03.2020850,68885,92845,6863,01
23.03.2020896,68917,74891,68914,66
24.03.2020927,29941,83902,97912,2
25.03.2020910,99939,77906,38937,02
26.03.2020940,07944,85902,49902,49
29.03.2020900,51909,18889,43901,67
30.03.2020914,09923,56907,58917,25
31.03.2020903,65924,78899,66911,8
01.04.2020922,11925,02901,5915,88
02.04.2020916,93920,63911,35916,38
05.04.2020930,88942,49927,34941,75
06.04.2020952,59968,54944,34944,34
07.04.2020945,34953,12938,67952,84
08.04.2020963,5979,12957,01979,12
09.04.2020982,84995,87974,35985,7
12.04.2020975,57994,13971,36985
13.04.2020996,021.007,44993,861.006,64
14.04.20201.010,651.011,37966,85979,26
15.04.2020988,48992,03973,95983,29
16.04.20201.003,911.008,54997,161.002,82
19.04.20201.007,841.013,971.002,011.010,99
20.04.20201.005,171.006,51993,87997,44
21.04.20201.002,611.011,241.000,291.003,2
23.04.20201.006,061.016,781.000,891.009,45
26.04.20201.022,931.035,561.022,931.034,75
27.04.20201.039,341.041,081.028,231.029,15
28.04.20201.034,271.039,911.028,221.038,53
29.04.20201.043,431.045,621.015,81.033,55
03.05.20201.018,381.021,481.005,261.010,57
04.05.20201.018,681.020,091.000,941.009,67
05.05.20201.011,291.015,231.003,111.008,15
06.05.20201.008,441.015,161.000,581.006,5
07.05.20201.014,551.017,87999,431.001,08
10.05.20201.007,11.009,21.000,291.000,29
11.05.20201.001,841.019,09999,91.018,59
12.05.20201.018,951.031,241.017,121.024,17
13.05.20201.021,161.026,551.007,321.014,41
14.05.20201.026,691.030,711.020,211.020,21
17.05.20201.031,661.044,581.031,661.042,42
19.05.20201.048,171.052,631.042,471.044,59
20.05.20201.047,251.055,41.044,611.049,77
21.05.20201.047,851.056,471.043,511.053,63
26.05.20201.061,441.078,61.061,441.073,18
27.05.20201.080,181.086,51.069,11.077,14
28.05.20201.075,381.080,121.070,331.078,79
31.05.20201.088,491.097,391.087,561.096,45
01.06.20201.101,781.108,61.094,871.104,86
02.06.20201.113,221.116,21.107,351.115,13
03.06.20201.117,951.122,551.111,811.119,32
04.06.20201.125,471.129,921.119,521.124,37
07.06.20201.127,511.134,61.116,891.120,7
08.06.20201.123,831.127,471.108,771.116,58
09.06.20201.120,311.128,621.118,341.122,17
10.06.20201.115,841.125,981.111,81.115,96
11.06.20201.106,21.125,651.102,491.122,81
14.06.20201.118,311.125,151.111,781.119,95
15.06.20201.133,591.143,431.131,821.133,98
16.06.20201.137,911.140,831.128,651.134,01
17.06.20201.138,931.151,691.138,931.149,83
18.06.20201.163,091.168,41.153,631.161,12
21.06.20201.172,31.179,561.167,871.177,04
22.06.20201.182,571.188,11.175,921.178,56
23.06.20201.178,881.181,581.168,571.169,8
24.06.20201.169,221.175,121.159,51.166,83
25.06.20201.176,841.179,11.169,581.172,22
28.06.20201.173,321.185,81.170,211.184,14
29.06.20201.190,081.195,721.187,421.191,37
30.06.20201.197,941.199,381.177,631.179,66
01.07.20201.185,141.198,941.184,41.196,33
02.07.20201.200,311.200,971.180,451.184,81
05.07.20201.201,391.212,821.200,071.212,55
06.07.20201.215,831.224,71.197,911.220,71
07.07.20201.224,281.229,461.213,891.215,09
08.07.20201.221,551.224,551.183,711.185,1
09.07.20201.181,531.181,531.154,871.175,16
12.07.20201.190,061.211,81.189,051.211,8
13.07.20201.2091.214,461.197,811.205,15
15.07.20201.216,041.222,661.215,191.216,26
16.07.20201.217,061.219,771.211,881.216,07
19.07.20201.216,881.225,861.214,311.221,44
20.07.20201.230,531.234,651.200,311.209,07
21.07.20201.216,951.222,61.203,881.209,48
22.07.20201.215,81.225,451.214,681.219,13
23.07.20201.213,931.221,021.211,421.221,02
26.07.20201.228,911.232,871.223,851.225,11
27.07.20201.226,831.227,921.181,791.181,79
28.07.20201.185,231.188,821.149,971.164,64
29.07.20201.166,041.166,041.153,411.155,63
03.08.20201.169,191.171,911.091,871.114,54
04.08.20201.122,681.127,511.093,571.119,26
05.08.20201.118,081.120,861.060,071.060,49
06.08.20201.055,471.087,971.009,861.086,87
09.08.20201.080,841.105,411.065,271.102,09
10.08.20201.108,951.139,491.108,951.137,14
11.08.20201.141,991.146,161.123,351.141,68
12.08.20201.147,171.153,731.123,041.127,37
13.08.20201.120,411.123,311.104,521.110,98
16.08.20201.112,661.1171.104,661.113,27
17.08.20201.114,791.127,591.111,681.119,63
18.08.20201.126,661.152,641.126,661.151,73
19.08.20201.152,021.158,561.140,841.153,72
20.08.20201.165,571.168,081.133,471.136,49
23.08.20201.1381.144,831.133,041.135,18
24.08.20201.140,961.144,821.109,821.118,98
25.08.20201.116,961.131,51.112,831.126,18
26.08.20201.134,831.138,731.129,271.136,29
27.08.20201.140,321.140,51.122,181.128,07
30.08.20201.129,291.129,611.103,511.106,03
31.08.20201.109,11.113,411.091,461.112,6
01.09.20201.113,511.118,891.107,481.111,37
02.09.20201.113,551.118,591.101,791.103,64
03.09.20201.102,231.117,531.100,041.113,72
06.09.20201.117,921.125,581.117,921.124,7
07.09.20201.129,461.130,691.113,231.117,43
08.09.20201.117,291.128,021.115,341.127,94
09.09.20201.130,541.134,41.121,941.127,51
10.09.20201.129,341.133,341.125,511.131,21
13.09.20201.134,511.139,661.132,311.136,72
14.09.20201.140,181.148,61.126,781.141,04
15.09.20201.143,531.146,561.134,441.136,95
16.09.20201.134,31.141,51.130,361.141,5
17.09.20201.143,891.147,181.140,791.143,28
20.09.20201.143,51.146,61.116,541.117,82
21.09.20201.119,811.128,781.1161.127,37
22.09.20201.133,061.141,511.130,31.134,58
23.09.20201.129,791.152,581.128,991.151,52
24.09.20201.162,951.167,231.155,971.156,39
27.09.20201.157,491.163,011.148,91.153,67
28.09.20201.157,411.165,771.145,191.156,48
29.09.20201.165,511.180,561.163,981.179,27
30.09.20201.184,161.189,311.176,541.177,35
01.10.20201.172,641.183,891.171,321.178,78
04.10.20201.184,71.195,131.184,71.194,96
05.10.20201.199,491.205,191.188,131.188,13
06.10.20201.184,441.191,681.182,031.187,52
07.10.20201.192,171.1951.178,251.185,58
08.10.20201.187,951.201,361.186,351.200,81
11.10.20201.205,651.217,141.204,621.213,9
12.10.20201.216,671.217,071.206,661.210,7
13.10.20201.213,281.225,91.208,651.225,51
14.10.20201.223,941.227,691.211,461.216,57
15.10.20201.221,21.229,891.219,351.228,91
18.10.20201.234,781.245,881.232,751.241,89
19.10.20201.245,91.250,751.239,241.247,66
20.10.20201.258,691.260,541.246,931.248,92
21.10.20201.251,21.253,521.234,221.236,02
22.10.20201.238,231.242,341.216,491.227,93
25.10.20201.219,731.219,731.176,831.179,79
26.10.20201.176,061.194,061.168,281.188,52
27.10.20201.186,261.188,671.162,621.162,62
29.10.20201.146,361.153,991.130,191.147,36
01.11.20201.155,071.178,691.152,791.168,75
02.11.20201.173,961.1911.157,311.186,04
03.11.20201.191,071.206,71.189,511.203,46
04.11.20201.208,651.220,951.201,841.216,2
05.11.20201.216,621.228,581.213,491.228,45
08.11.20201.251,251.271,921.248,021.268,32
09.11.20201.259,911.281,461.256,11.280,09
10.11.20201.287,171.321,661.285,861.316,41
11.11.20201.321,911.340,631.298,911.308,01
12.11.20201.313,411.329,341.309,251.328,08
15.11.20201.341,771.346,871.328,721.329,93
16.11.20201.328,571.329,941.296,281.296,28
17.11.20201.300,591.331,461.300,591.331,46
18.11.20201.330,591.362,411.314,911.349,97
19.11.20201.352,821.366,11.352,821.361,72
22.11.20201.367,241.374,591.337,361.352,44
23.11.20201.361,611.372,521.346,921.359,53
24.11.20201.368,721.381,031.362,431.363,82
25.11.20201.373,121.382,321.364,631.380,88
26.11.20201.387,041.389,851.362,761.366,85
29.11.20201.352,471.354,411.320,871.320,87
30.11.20201.339,951.363,241.325,391.363,24
01.12.20201.364,811.377,441.357,131.364,33
02.12.20201.366,931.375,241.354,971.370,49
03.12.20201.373,171.378,161.366,691.370,47
06.12.20201.369,31.376,671.366,391.369,55
07.12.20201.374,321.388,311.374,321.379,73
08.12.20201.382,61.401,311.382,61.391,18
09.12.20201.396,671.408,511.388,321.395,39
10.12.20201.393,031.414,061.385,471.413,48
13.12.20201.421,471.437,011.421,471.430,86
14.12.20201.435,091.441,431.426,911.436,95
15.12.20201.446,081.451,781.426,181.433,71
16.12.20201.444,621.447,331.433,531.440,46
17.12.20201.439,461.451,251.437,231.449,83
20.12.20201.442,981.442,981.409,61.425,56
21.12.20201.4351.452,711.433,331.446,75
22.12.20201.452,751.462,961.452,461.459,74
23.12.20201.466,341.474,481.457,711.468,24
24.12.20201.475,481.481,281.465,061.468,44
27.12.20201.478,51.485,841.477,571.482,56
28.12.20201.489,21.502,41.478,91.502,4
29.12.20201.510,661.526,011.507,741.523,06
30.12.20201.524,161.527,471.513,531.520,01