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
16:16:20
16810.25 ₺
-93.20 (%-0.55)
Önceki Kapanış: 16903.45·
Volatilite: 1.27
Düşük₺16727.34
Yüksek₺16942.09
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.20%
Önceki aya göre (MoM)
+7.34%
Yılbaşından bugüne (YTD)
+32.23%
Önceki yıla göre (YoY)
+63.03%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XYLDZ: BIST YILDIZ Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.125,333
KAPANIŞ 3.129,8845

En Düşük

DÜŞÜK 1.895,25

En Yüksek

YÜKSEK 5.833,41
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.957,342.013,511.951,142.013,51
03.01.20222.027,842.064,272.010,482.048,58
04.01.20222.050,332.089,142.039,272.088,03
05.01.20222.069,232.104,322.059,942.089,49
06.01.20222.101,962.117,972.076,912.115,63
09.01.20222.131,762.154,832.129,072.129,07
10.01.20222.149,342.151,852.102,342.128,94
11.01.20222.153,442.157,762.138,752.147,11
12.01.20222.140,382.170,422.138,092.153,99
13.01.20222.154,662.164,422.133,432.156,77
16.01.20222.173,462.186,292.167,762.169,59
17.01.20222.166,452.170,032.061,972.061,97
18.01.20222.060,292.126,682.041,462.125,83
19.01.20222.140,052.149,262.068,282.097,66
20.01.20222.091,252.103,582.069,652.094,78
23.01.20222.088,842.096,81.991,661.991,66
24.01.20222.009,212.033,251.960,182.025,83
25.01.20222.031,822.056,192.027,642.031,68
26.01.20222.001,142.079,331.994,52.079,33
27.01.20222.088,782.101,222.058,972.065,67
30.01.20222.086,922.092,172.074,972.085,48
31.01.20222.096,312.116,22.090,642.097,17
01.02.20222.110,552.114,172.075,172.083,57
02.02.20222.077,292.094,632.030,692.039,5
03.02.20222.051,742.055,892.019,042.026,19
06.02.20222.025,882.080,091.991,332.080,09
07.02.20222.081,222.100,462.064,122.089,03
08.02.20222.104,512.127,52.099,672.124,54
09.02.20222.130,042.136,512.112,392.121,44
10.02.20222.105,712.134,252.074,822.132,95
13.02.20222.106,612.107,212.051,362.081,62
14.02.20222.088,142.134,322.085,532.118,09
15.02.20222.129,862.137,782.115,972.121,19
16.02.20222.129,62.138,562.089,392.089,39
17.02.20222.104,922.111,172.084,142.111,17
20.02.20222.128,722.138,972.092,912.115,14
21.02.20222.070,262.107,42.054,72.091,84
22.02.20222.109,462.118,872.091,162.091,16
23.02.20221.934,951.984,921.895,251.920,28
24.02.20221.952,362.036,771.935,592.025,45
27.02.20221.990,592.030,751.984,692.018,4
28.02.20222.041,92.066,922.018,192.043,42
01.03.20222.048,062.072,832.035,152.059,09
02.03.20222.082,42.119,262.082,42.096,64
03.03.20222.087,112.097,22.065,842.065,84
06.03.20222.057,432.086,152.038,672.072,04
07.03.20222.061,192.106,962.061,192.085,18
08.03.20222.110,12.128,252.104,662.116,11
09.03.20222.128,082.141,142.099,932.114,97
10.03.20222.119,422.140,32.115,842.127,1
13.03.20222.139,972.165,042.139,132.160,45
14.03.20222.159,482.173,372.149,832.151,91
15.03.20222.164,492.171,072.150,462.160,41
16.03.20222.175,682.208,152.175,682.206,14
17.03.20222.213,612.222,512.207,152.218,7
20.03.20222.235,332.252,632.228,962.251,47
21.03.20222.228,922.267,222.224,712.267,22
22.03.20222.273,282.281,862.250,112.261,72
23.03.20222.263,922.278,062.250,892.255,49
24.03.20222.258,252.274,152.252,992.255,3
27.03.20222.260,332.272,672.250,842.251,8
28.03.20222.261,342.297,162.261,342.283,39
29.03.20222.289,382.309,682.289,382.305,89
30.03.20222.312,22.321,592.298,332.310,37
31.03.20222.315,342.331,232.307,642.328,09
03.04.20222.341,072.386,492.341,072.386,49
04.04.20222.392,852.4182.379,072.400,56
05.04.20222.404,272.422,012.384,092.391,52
06.04.20222.404,152.425,742.404,152.421,43
07.04.20222.437,22.470,422.437,22.469,05
10.04.20222.479,192.524,782.477,272.523,98
11.04.20222.524,452.549,382.497,972.538,87
12.04.20222.557,522.572,662.509,52.534,27
13.04.20222.554,82.560,222.536,62.550,82
14.04.20222.554,762.573,092.547,242.570,12
17.04.20222.578,992.591,372.567,32.586,67
18.04.20222.601,262.609,672.567,312.595,89
19.04.20222.6052.613,112.579,492.602,3
20.04.20222.608,562.638,612.608,562.633,58
21.04.20222.627,12.637,242.541,042.547,85
24.04.20222.547,552.571,972.502,872.556,61
25.04.20222.573,12.585,042.475,262.492,09
26.04.20222.498,962.524,752.470,682.522,04
27.04.20222.531,22.549,632.502,342.503,2
28.04.20222.513,172.518,572.483,042.507,72
04.05.20222.540,542.570,392.538,232.545,9
05.05.20222.533,692.549,972.514,52.539,9
08.05.20222.544,462.561,092.523,472.547,28
09.05.20222.565,032.575,322.560,652.571,5
10.05.20222.580,752.582,772.508,642.535,29
11.05.20222.508,422.509,942.442,192.471,71
12.05.20222.497,12.508,832.479,362.501,49
15.05.20222.503,172.508,552.474,92.474,9
16.05.20222.486,12.499,12.463,962.478,53
17.05.20222.474,612.495,772.466,942.476,97
19.05.20222.474,732.489,332.453,182.453,18
22.05.20222.473,372.478,92.427,092.460,19
23.05.20222.471,972.479,342.453,942.456,32
24.05.20222.468,232.504,612.466,322.499,35
25.05.20222.505,212.539,082.504,22.534,75
26.05.20222.539,412.554,312.519,262.524,2
29.05.20222.551,962.623,432.551,962.611,84
30.05.20222.623,752.636,952.612,952.630,22
31.05.20222.637,692.669,372.637,692.652,83
01.06.20222.663,012.687,432.651,552.686,07
02.06.20222.695,762.707,872.676,592.685,7
05.06.20222.704,552.738,772.704,552.732,85
06.06.20222.735,152.741,262.706,962.734,66
07.06.20222.754,092.770,562.616,772.624,94
08.06.20222.632,92.659,472.594,772.655,45
09.06.20222.632,532.681,492.613,732.629,41
12.06.20222.625,062.640,642.593,872.598,12
13.06.20222.615,922.622,692.579,932.598,55
14.06.20222.604,932.623,372.593,32.620,72
15.06.20222.627,582.634,752.560,312.575,78
16.06.20222.584,12.623,22.576,822.623,2
19.06.20222.639,452.645,482.601,642.628,33
20.06.20222.646,032.670,932.640,482.664,75
21.06.20222.653,222.676,722.644,022.664,34
22.06.20222.666,822.679,722.628,082.637,74
23.06.20222.649,962.665,892.621,422.650,64
26.06.20222.585,752.646,12.579,152.626,82
27.06.20222.643,392.658,332.568,622.587,01
28.06.20222.589,82.591,32.498,632.498,63
29.06.20222.497,652.524,422.464,542.503,05
30.06.20222.507,12.549,692.496,792.541,52
03.07.20222.555,852.571,512.503,622.503,64
04.07.20222.515,372.524,122.456,012.468
05.07.20222.486,132.509,642.468,342.507,24
06.07.20222.512,172.529,672.505,292.526,88
07.07.20222.526,942.542,892.526,32.538,25
12.07.20222.539,672.544,842.499,282.518,29
13.07.20222.518,812.531,322.487,332.494,3
17.07.20222.527,192.564,012.527,192.564,01
18.07.20222.563,092.614,092.561,82.614,09
19.07.20222.627,272.639,592.612,612.637,79
20.07.20222.641,782.647,712.618,062.624,42
21.07.20222.637,852.655,622.611,872.630,07
24.07.20222.635,552.665,62.635,552.661,7
25.07.20222.671,722.678,472.648,512.650,28
26.07.20222.663,692.667,552.645,872.658,68
27.07.20222.681,82.689,432.652,582.658,84
28.07.20222.666,12.706,492.655,062.706,17
31.07.20222.719,62.769,262.719,62.768,97
01.08.20222.774,972.794,462.753,832.762,03
02.08.20222.780,022.800,222.780,022.800,22
03.08.20222.824,362.848,512.824,362.839,26
04.08.20222.850,342.878,092.823,772.866,55
07.08.20222.884,052.920,062.884,052.913,1
08.08.20222.913,142.924,072.881,022.904,58
09.08.20222.899,622.945,782.882,362.945,78
10.08.20222.962,052.990,92.948,242.982,49
11.08.20222.986,283.010,932.957,032.978,86
14.08.20222.990,283.000,162.961,932.973,32
15.08.20222.992,663.024,852.889,013.024,85
16.08.20223.040,643.091,183.031,133.088,07
17.08.20223.088,893.139,083.0363.126,84
18.08.20223.131,713.156,583.106,413.128,47
21.08.20223.124,013.189,733.120,583.169,87
22.08.20223.179,693.236,523.179,693.226,51
23.08.20223.243,893.252,653.163,363.167,62
24.08.20223.183,333.249,193.181,713.241,42
25.08.20223.254,063.289,933.210,383.250,8
28.08.20223.247,333.278,933.218,053.271,14
30.08.20223.284,543.306,053.269,63.280,8
31.08.20223.279,533.294,283.239,643.256,9
01.09.20223.280,243.339,153.274,033.334
04.09.20223.366,223.471,373.366,223.464,18
05.09.20223.513,173.548,333.403,433.495,36
06.09.20223.508,163.524,983.443,773.505,88
07.09.20223.543,473.604,923.521,283.538,47
08.09.20223.565,463.641,193.552,913.619,15
11.09.20223.680,483.742,323.642,593.742
12.09.20223.796,713.804,093.527,213.527,21
13.09.20223.493,453.551,253.382,113.551,25
14.09.20223.558,63.598,563.465,263.473,58
15.09.20223.444,343.512,283.431,843.496,19
18.09.20223.503,233.516,843.327,593.327,59
19.09.20223.349,573.407,343.280,333.403,29
20.09.20223.396,223.420,273.354,13.375,81
21.09.20223.378,073.450,663.368,763.429,43
22.09.20223.438,543.466,883.412,993.419,99
25.09.20223.419,443.448,673.364,243.399,2
26.09.20223.411,533.456,133.399,823.408,25
27.09.20223.399,583.428,853.344,173.344,17
28.09.20223.365,233.385,893.194,953.294,32
29.09.20223.298,363.332,963.278,523.332,96
02.10.20223.355,043.536,243.355,043.536,24
03.10.20223.577,823.618,743.545,653.601,15
04.10.20223.628,963.648,983.571,63.628,55
05.10.20223.662,923.708,083.653,593.697,16
06.10.20223.706,713.733,983.693,693.714,52
09.10.20223.733,983.752,793.714,493.736,91
10.10.20223.747,63.759,523.719,253.726,87
11.10.20223.741,953.745,963.669,223.674,84
12.10.20223.690,343.735,943.682,513.711,9
13.10.20223.773,773.801,733.765,993.791,56
16.10.20223.820,934.008,653.820,934.004
17.10.20224.061,384.077,243.962,743.997,59
18.10.20224.009,474.074,614.005,764.042,26
19.10.20224.058,134.107,34.045,774.070,75
20.10.20224.084,114.129,514.060,934.113,26
23.10.20224.126,454.187,994.116,464.157,81
24.10.20224.164,424.182,884.101,24.151,58
25.10.20224.173,684.192,914.149,094.167,01
26.10.20224.180,974.182,54.106,644.136,81
27.10.20224.131,634.131,634.081,884.082,67
30.10.20224.101,594.180,54.081,144.179,23
31.10.20224.205,514.290,164.202,564.255,91
01.11.20224.268,384.303,664.241,444.277,48
02.11.20224.296,924.323,924.264,674.315,76
03.11.20224.350,434.441,644.350,434.428,11
06.11.20224.466,144.541,674.458,264.535,67
07.11.20224.560,064.609,944.501,894.558,39
08.11.20224.566,334.624,44.530,854.559,62
09.11.20224.565,64.693,754.560,834.664,63
10.11.20224.738,164.749,834.640,454.667,16
13.11.20224.665,074.796,194.665,074.794,15
14.11.20224.857,234.911,694.752,514.877,92
15.11.20224.922,454.995,564.861,014.879,42
16.11.20224.896,534.896,534.652,334.721,13
17.11.20224.683,884.774,54.676,044.751,83
20.11.20224.730,544.810,354.702,094.810,35
21.11.20224.811,655.019,34.811,655.019,3
22.11.20225.047,265.105,024.973,865.095,36
23.11.20225.124,185.186,495.040,775.108,39
24.11.20225.110,875.152,335.062,745.137,15
27.11.20225.173,875.231,245.121,215.187,86
28.11.20225.209,325.251,395.075,95.226,12
29.11.20225.194,575.261,995.193,075.254,15
30.11.20225.324,755.366,165.281,795.326,51
01.12.20225.338,435.338,435.198,775.250,62
04.12.20225.285,135.302,995.176,765.248,45
05.12.20225.240,555.316,315.197,465.287,5
06.12.20225.292,385.302,675.060,55.118,45
07.12.20225.115,545.148,814.994,855.145,11
08.12.20225.166,085.308,85.163,165.301,38
11.12.20225.354,75.516,635.354,75.488,17
12.12.20225.509,435.591,335.476,115.550,89
13.12.20225.572,055.597,75.334,915.357,64
14.12.20225.464,145.538,715.336,085.478,24
15.12.20225.503,385.542,95.448,385.511,01
18.12.20225.568,145.684,235.562,725.674,24
19.12.20225.690,85.729,815.630,755.705,79
20.12.20225.735,655.772,815.698,135.714,9
21.12.20225.749,35.801,055.687,135.733,66
22.12.20225.707,265.737,895.658,665.736,31
25.12.20225.799,15.831,895.766,45.789,8
26.12.20225.801,395.801,395.703,95.711,18
27.12.20225.720,125.721,755.519,275.608,48
28.12.20225.611,525.746,975.598,555.746,97
29.12.20225.780,725.833,415.763,595.786,44