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
16:17:10
16811.96 ₺
-91.49 (%-0.54)
Önceki Kapanış: 16903.45·
Volatilite: 1.27
Düşük₺16727.34
Yüksek₺16942.09
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.21%
Önceki aya göre (MoM)
+7.35%
Yılbaşından bugüne (YTD)
+32.24%
Önceki yıla göre (YoY)
+63.04%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XYLDZ: BIST YILDIZ Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.582,2382
KAPANIŞ 1.581,1123

En Düşük

DÜŞÜK 1.312,18

En Yüksek

YÜKSEK 2.496,72
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.528,511.543,991.522,71.539,51
04.01.20211.533,271.551,221.518,781.533,35
05.01.20211.545,761.554,081.541,691.549,92
06.01.20211.556,181.567,921.550,581.567,59
07.01.20211.576,821.588,341.565,371.586,4
10.01.20211.584,391.603,881.568,281.582,71
11.01.20211.596,021.603,511.584,031.597,03
12.01.20211.607,591.615,321.592,581.607,21
13.01.20211.614,941.615,621.589,561.594,46
14.01.20211.584,271.596,081.564,221.572,8
17.01.20211.573,321.608,61.557,771.606,45
18.01.20211.619,781.628,261.610,521.614,67
19.01.20211.623,191.624,011.602,441.619,93
20.01.20211.628,861.632,831.602,91.602,9
21.01.20211.601,561.607,081.577,681.594,16
24.01.20211.609,191.612,671.5901.592,53
25.01.20211.587,991.600,791.568,121.588,01
26.01.20211.588,161.593,161.515,951.515,95
27.01.20211.498,651.548,751.478,251.548,75
28.01.20211.527,181.547,291.520,871.524,8
31.01.20211.536,881.553,361.523,021.544,95
01.02.20211.557,981.571,871.553,521.565,4
02.02.20211.575,161.587,361.562,921.587,36
03.02.20211.591,861.598,811.584,761.588,78
04.02.20211.599,031.604,031.581,681.581,68
07.02.20211.595,081.596,891.573,781.590,11
08.02.20211.594,081.607,431.591,021.598,86
09.02.20211.608,751.611,981.591,221.602,32
10.02.20211.603,941.613,321.598,981.601,1
11.02.20211.598,341.604,371.582,081.594,22
14.02.20211.607,141.623,131.603,991.620,18
15.02.20211.627,681.634,091.578,721.601,45
16.02.20211.609,611.612,51.588,611.599,45
17.02.20211.607,391.622,11.603,851.606,89
18.02.20211.612,571.627,411.610,841.619,79
21.02.20211.626,391.629,731.607,081.609,96
22.02.20211.617,651.619,621.573,141.576,39
23.02.20211.565,021.581,941.540,051.540,05
24.02.20211.568,661.573,031.515,111.544,13
25.02.20211.511,51.535,311.497,491.527,06
28.02.20211.548,421.586,551.548,221.586,55
01.03.20211.585,611.596,221.576,881.587,49
02.03.20211.598,011.613,41.585,631.590,25
03.03.20211.586,271.602,191.581,651.597,44
04.03.20211.592,51.605,451.588,091.601,37
07.03.20211.609,681.613,991.586,261.590,52
08.03.20211.602,641.614,161.595,71.610,02
09.03.20211.613,071.629,211.613,071.628,02
10.03.20211.638,191.643,391.614,711.619,7
11.03.20211.621,971.625,711.612,981.621,71
14.03.20211.623,71.632,891.618,731.622,22
15.03.20211.629,251.640,381.625,221.637,26
16.03.20211.642,371.656,081.628,091.628,09
17.03.20211.634,061.641,41.614,711.617,67
18.03.20211.615,661.620,151.575,551.594,44
21.03.20211.488,61.497,591.438,431.439,31
22.03.20211.362,61.466,651.312,181.440,21
23.03.20211.441,381.488,141.436,331.480,46
24.03.20211.484,21.500,611.460,411.460,65
25.03.20211.476,771.479,821.424,341.448,63
28.03.20211.452,761.466,531.449,621.459,83
29.03.20211.459,631.466,221.437,131.461,91
30.03.20211.464,591.471,641.457,511.459,25
31.03.20211.467,741.495,481.467,741.495,48
01.04.20211.505,041.507,671.492,281.500,15
04.04.20211.499,771.514,431.499,171.513,32
05.04.20211.514,391.516,931.491,381.492,81
06.04.20211.493,221.494,91.473,361.488,94
07.04.20211.493,541.502,581.486,641.487,84
08.04.20211.484,681.487,111.442,931.464,45
11.04.20211.464,91.469,861.443,881.443,88
12.04.20211.448,281.451,041.415,991.442,72
13.04.20211.449,891.474,31.449,891.474,3
14.04.20211.475,311.483,381.462,241.472,83
15.04.20211.469,221.477,941.465,511.473,66
18.04.20211.475,561.481,941.440,891.440,89
19.04.20211.440,561.449,31.416,871.425,53
20.04.20211.425,041.426,251.364,291.387,04
21.04.20211.371,681.403,281.364,481.403,11
25.04.20211.4011.434,861.4011.434,86
26.04.20211.443,741.458,281.443,741.452,49
27.04.20211.451,931.453,91.438,751.444,99
28.04.20211.449,691.465,161.449,691.460,8
29.04.20211.458,531.465,091.456,031.458,62
02.05.20211.462,711.483,521.462,711.483,52
03.05.20211.486,861.490,581.472,441.478,21
04.05.20211.482,851.487,081.4711.482,11
05.05.20211.484,661.496,791.484,661.489,76
06.05.20211.497,131.506,021.485,111.502,54
09.05.20211.511,981.524,61.509,741.523,3
10.05.20211.509,061.519,391.501,571.507,63
11.05.20211.505,371.509,61.500,651.503,9
16.05.20211.512,091.519,091.509,671.518,38
17.05.20211.526,041.529,821.522,971.522,97
19.05.20211.514,271.518,471.503,151.513,81
20.05.20211.520,091.525,141.512,851.515,98
23.05.20211.518,131.521,461.506,271.515,89
24.05.20211.521,481.521,791.462,261.462,26
25.05.20211.475,411.488,421.454,081.488,42
26.05.20211.488,231.490,871.472,551.476,28
27.05.20211.473,881.481,571.460,641.480,87
30.05.20211.481,651.486,151.473,191.478,59
31.05.20211.482,321.490,881.481,161.489,56
01.06.20211.477,481.492,071.476,191.487,92
02.06.20211.491,871.498,661.468,981.485,41
03.06.20211.485,881.492,451.484,721.490,38
06.06.20211.491,451.505,941.489,691.502,88
07.06.20211.503,261.509,571.499,211.503,09
08.06.20211.505,471.508,691.501,051.504,91
09.06.20211.509,161.517,011.506,281.511,78
10.06.20211.516,281.519,421.510,421.515,72
13.06.20211.521,681.524,071.505,641.508,89
14.06.20211.505,681.511,341.486,411.497,2
15.06.20211.496,11.499,591.484,91.484,9
16.06.20211.476,691.482,621.466,911.467,96
17.06.20211.471,941.476,571.443,211.446,14
20.06.20211.443,341.452,561.432,161.452,56
21.06.20211.457,161.465,531.448,431.464,64
22.06.20211.470,211.474,131.456,481.458
23.06.20211.460,991.471,691.460,971.466,45
24.06.20211.469,581.470,361.447,561.447,56
27.06.20211.450,71.452,871.423,911.428,84
28.06.20211.427,831.430,251.406,991.427,63
29.06.20211.431,031.432,571.409,481.413,02
30.06.20211.415,161.430,351.415,161.430,35
01.07.20211.434,391.437,041.424,481.434,33
04.07.20211.434,391.451,361.434,241.451,36
05.07.20211.453,861.460,161.4431.443
06.07.20211.444,851.453,31.444,641.450,81
07.07.20211.447,91.450,711.432,011.432,31
08.07.20211.433,821.440,171.429,991.436,9
11.07.20211.437,461.441,131.412,491.413,36
12.07.20211.414,921.416,661.397,391.403,01
13.07.20211.405,61.426,231.405,61.424,5
15.07.20211.427,941.431,011.415,851.422,38
18.07.20211.417,291.417,291.408,231.411,54
25.07.20211.415,621.422,431.405,721.409,03
26.07.20211.408,291.421,111.402,21.420,19
27.07.20211.419,841.428,591.416,551.421,64
28.07.20211.431,771.453,91.431,771.452,05
29.07.20211.444,131.452,731.440,281.452,73
01.08.20211.457,881.465,471.454,831.459,44
02.08.20211.462,251.469,011.454,561.468,49
03.08.20211.471,831.482,31.471,831.474,6
04.08.20211.470,361.492,961.469,211.492,96
05.08.20211.495,641.501,031.486,341.495,83
08.08.20211.498,441.504,821.494,571.495,44
09.08.20211.492,921.503,971.489,611.499,53
10.08.20211.501,441.501,841.470,981.471,91
11.08.20211.481,11.507,21.481,11.504,45
12.08.20211.505,241.510,331.501,121.509,18
15.08.20211.513,611.524,651.513,611.518,73
16.08.20211.518,121.524,581.513,111.524,58
17.08.20211.529,11.530,381.511,61.512,84
18.08.20211.504,781.509,181.497,111.503,81
19.08.20211.504,161.513,031.496,361.508,45
22.08.20211.519,31.527,381.518,321.523,65
23.08.20211.529,471.536,321.528,391.530,33
24.08.20211.530,431.536,231.516,871.517,78
25.08.20211.520,481.526,951.508,421.511,31
26.08.20211.513,91.520,961.506,61.520,96
30.08.20211.529,971.537,531.526,731.535,15
31.08.20211.538,891.542,481.532,611.538,12
01.09.20211.539,31.549,241.536,931.543,85
02.09.20211.545,471.546,811.530,41.534,22
05.09.20211.537,181.543,791.537,181.540,63
06.09.20211.540,261.542,221.519,911.519,91
07.09.20211.520,61.522,331.496,511.497,73
08.09.20211.494,811.516,981.491,631.516,98
09.09.20211.520,011.521,791.503,591.504,62
12.09.20211.505,991.514,791.501,151.505,09
13.09.20211.507,731.510,621.496,781.501,95
14.09.20211.502,231.509,271.489,721.492,84
15.09.20211.497,821.503,721.481,791.486,47
16.09.20211.492,671.495,231.481,381.487,69
19.09.20211.474,021.474,021.453,471.458,9
20.09.20211.468,11.471,191.450,741.452,69
21.09.20211.460,821.474,541.452,91.474,54
22.09.20211.477,091.485,171.461,821.469,8
23.09.20211.465,931.465,931.444,841.453,28
26.09.20211.461,531.467,061.450,851.461,24
27.09.20211.460,951.462,531.448,661.454,14
28.09.20211.462,61.466,741.460,131.462
29.09.20211.463,661.478,231.456,171.475,51
30.09.20211.467,761.477,511.463,961.471,53
03.10.20211.473,21.479,511.466,071.466,07
04.10.20211.468,131.468,621.460,21.462,64
05.10.20211.461,771.463,541.442,081.442,08
06.10.20211.455,971.468,831.455,971.468,09
07.10.20211.469,31.475,431.464,621.468,91
10.10.20211.472,781.490,931.472,781.487,65
11.10.20211.480,631.494,911.479,231.489,22
12.10.20211.493,871.504,671.480,341.485,1
13.10.20211.483,641.494,521.480,131.483,52
14.10.20211.489,521.494,021.468,831.481,79
17.10.20211.483,751.491,741.480,161.490,33
18.10.20211.496,641.507,381.496,641.502,49
19.10.20211.504,971.510,61.500,221.505,44
20.10.20211.505,881.527,961.489,931.527,96
21.10.20211.529,011.557,531.526,951.552,56
24.10.20211.547,391.567,571.542,91.565,39
25.10.20211.573,791.585,641.573,791.582,02
26.10.20211.583,151.593,881.576,041.592,71
27.10.20211.592,551.598,621.589,791.596,15
31.10.20211.597,581.613,341.590,131.610,96
01.11.20211.613,61.620,51.602,731.606,88
02.11.20211.606,581.620,21.563,351.620,2
03.11.20211.635,451.651,091.635,451.649,61
04.11.20211.649,631.659,921.642,841.657,08
07.11.20211.662,811.683,11.662,811.682,77
08.11.20211.686,211.704,331.680,291.688,3
09.11.20211.690,551.699,141.675,971.696,26
10.11.20211.693,971.715,121.693,391.696,22
11.11.20211.702,511.713,391.702,511.709,45
14.11.20211.743,141.781,421.743,141.772,63
15.11.20211.785,431.794,351.751,161.754,6
16.11.20211.752,151.781,981.752,151.776,5
17.11.20211.779,81.827,861.767,171.805,73
18.11.20211.817,71.827,951.798,311.808,6
21.11.20211.822,651.832,451.814,541.829
22.11.20211.830,571.865,091.818,351.857,27
23.11.20211.881,751.908,511.874,641.886,53
24.11.20211.894,51.908,681.880,931.894,31
25.11.20211.877,031.877,031.836,881.852,57
28.11.20211.859,461.888,941.853,431.885,97
29.11.20211.884,81.896,551.874,771.888,18
30.11.20211.907,191.936,861.907,191.936,3
01.12.20211.944,031.962,311.944,031.960,21
02.12.20211.977,111.995,581.973,951.992,25
05.12.20211.999,692.011,711.981,352.010,92
06.12.20212.034,12.068,112.026,442.065,23
07.12.20212.081,452.096,242.061,62.088,71
08.12.20212.097,392.138,562.097,392.116,38
09.12.20212.120,82.127,872.085,172.120,47
12.12.20212.141,32.201,642.141,32.187,51
13.12.20212.210,272.244,122.210,272.244,12
14.12.20212.277,032.281,452.231,932.248,53
15.12.20212.273,372.3672.263,32.367
16.12.20212.415,462.496,722.154,892.168,32
19.12.20212.087,742.233,71.994,682.137,64
20.12.20212.162,392.188,581.964,821.972,46
21.12.20211.913,641.975,731.864,11.884,67
22.12.20211.916,421.929,051.807,261.886,1
23.12.20211.902,891.973,641.891,21.973,64
26.12.20211.985,32.025,481.956,21.980,74
27.12.20211.997,072.000,061.913,351.933,45
28.12.20211.930,541.984,751.911,641.978,86
29.12.20211.999,712.006,911.943,671.946,87
30.12.20211.951,581.968,921.930,511.943,37