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
16:16:40
16813.22 ₺
-90.22 (%-0.53)
Önceki Kapanış: 16903.45·
Volatilite: 1.27
Düşük₺16727.34
Yüksek₺16942.09
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.22%
Önceki aya göre (MoM)
+7.36%
Yılbaşından bugüne (YTD)
+32.25%
Önceki yıla göre (YoY)
+63.05%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XYLDZ: BIST YILDIZ Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.351,5036
KAPANIŞ 10.335,7054

En Düşük

DÜŞÜK 7.953,13

En Yüksek

YÜKSEK 11.967,57
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20248.118,188.228,868.118,188.215,79
02.01.20248.217,318.217,317.982,277.984,18
03.01.20247.993,858.120,857.953,138.120,85
04.01.20248.143,088.226,238.115,788.226,23
07.01.20248.268,428.418,068.268,428.415,38
08.01.20248.458,348.4668.282,998.326,33
09.01.20248.323,058.484,928.300,168.463,88
10.01.20248.497,398.543,448.445,388.483,92
11.01.20248.438,898.663,278.355,18.574,52
14.01.20248.587,868.700,498.575,798.651,46
15.01.20248.672,058.699,118.604,278.646,12
16.01.20248.617,548.671,578.599,718.646,77
17.01.20248.726,568.747,578.645,368.645,36
18.01.20248.671,328.676,48.574,738.639,57
21.01.20248.641,478.725,328.618,258.672,05
22.01.20248.763,538.808,378.589,058.623,33
23.01.20248.660,38.821,128.609,958.770,81
24.01.20248.824,858.902,338.792,098.871,77
25.01.20248.896,669.048,928.885,349.047,75
28.01.20249.105,389.207,839.105,389.175,48
29.01.20249.222,129.233,279.151,269.193,67
30.01.20249.205,679.303,929.164,149.225,73
31.01.20249.245,859.416,59.245,859.383,6
01.02.20249.449,249.492,719.357,459.398,85
04.02.20249.445,549.542,689.434,199.537,54
05.02.20249.582,949.664,869.520,569.648,11
06.02.20249.699,349.737,099.645,489.645,48
07.02.20249.663,879.792,929.663,879.758,09
08.02.20249.803,449.857,389.748,499.857,38
11.02.20249.952,3710.000,569.917,039.998,17
12.02.202410.047,2110.047,219.810,629.810,62
13.02.20249.832,179.917,499.739,589.913,07
14.02.20249.961,9510.131,29.961,9510.091,74
15.02.202410.128,2310.155,7610.063,0710.101,45
18.02.202410.177,1610.242,310.002,6210.024,46
19.02.202410.068,0110.176,8310.016,0810.172,95
20.02.202410.222,9710.222,9710.075,3210.141,21
21.02.202410.191,7510.245,1410.131,410.201,51
22.02.202410.220,2910.274,7710.147,7710.230,78
25.02.202410.276,310.316,1510.198,3410.213,84
26.02.202410.241,5910.241,5910.049,9810.049,98
27.02.202410.058,2610.107,449.918,149.918,14
28.02.20249.954,4610.089,469.947,6610.072,43
29.02.202410.105,1510.116,119.991,489.997,17
03.03.202410.043,910.055,629.802,539.802,53
04.03.20249.814,169.871,779.696,579.743,23
05.03.20249.738,699.771,919.572,949.585,51
06.03.20249.637,929.931,39.637,929.931,3
07.03.20249.972,1610.033,599.883,0510.023,43
10.03.202410.205,7410.241,839.984,819.984,81
11.03.202410.004,8610.032,989.812,319.900,38
12.03.20249.921,89.925,69.756,49.756,4
13.03.20249.792,459.826,329.710,169.736,78
14.03.20249.759,289.772,429.646,799.679,07
17.03.20249.697,679.699,89.521,759.521,75
18.03.20249.508,019.737,619.494,569.734,52
19.03.20249.741,149.8359.722,429.766,1
20.03.20249.847,329.969,199.809,349.913,22
21.03.20249.937,7910.001,779.850,639.886,27
24.03.20249.893,910.093,139.7909.790
25.03.20249.796,379.815,929.494,229.543,31
26.03.20249.579,929.648,959.481,59.548,95
27.03.20249.608,839.790,059.606,019.790,05
28.03.20249.838,069.890,029.780,099.886,42
31.03.20249.975,239.991,139.664,769.866,3
01.04.20249.899,959.977,49.684,19.729,65
02.04.20249.677,59.703,529.594,949.621,39
03.04.20249.632,249.834,529.617,749.783,17
04.04.20249.921,1910.290,199.921,1910.290,19
07.04.202410.322,3410.48910.316,0210.483,55
08.04.202410.537,4510.574,8810.467,810.563,36
14.04.202410.500,1510.585,910.440,6710.450,91
15.04.202410.415,6510.415,6510.253,4710.297,36
16.04.202410.367,210.474,6810.256,510.291,06
17.04.202410.330,4310.364,210.242,610.293,46
18.04.202410.200,2110.479,1710.184,7110.462,53
21.04.202410.568,0910.619,2910.444,0810.444,08
23.04.202410.519,4210.563,6410.455,2410.515,53
24.04.202410.549,6410.627,9110.464,2210.516,12
25.04.202410.564,610.732,9510.543,6910.700,57
28.04.202410.777,5910.854,0610.715,6810.854,06
29.04.202410.854,4710.894,8610.799,6510.815,19
01.05.202410.870,8810.983,1410.870,8810.982,76
02.05.202411.011,711.060,4510.952,7611.054,29
05.05.202411.063,0811.107,6610.987,5111.050,86
06.05.202411.069,0111.143,110.907,4811.110,61
07.05.202411.135,4611.159,5911.017,7511.030,89
08.05.202411.062,6211.088,2410.977,5411.057,46
09.05.202411.067,7411.146,5511.011,7911.011,79
12.05.202411.045,4311.077,5810.805,7210.805,72
13.05.202410.840,7411.010,4110.777,8110.911,08
14.05.202410.912,6310.992,3610.882,3910.913,6
15.05.202410.945,6811.082,4810.904,6311.082,48
16.05.202411.132,4411.391,4911.123,4311.385,49
19.05.202411.402,6111.517,3311.375,4211.486,2
20.05.202411.516,3711.780,511.495,211.601,93
21.05.202411.635,1211.727,2711.525,0711.621,53
22.05.202411.595,0511.697,3711.512,2811.514,77
23.05.202411.511,1111.534,3911.378,8611.391,94
26.05.202411.417,6911.460,8111.277,3911.341,61
27.05.202411.366,4811.395,4611.270,7411.354,24
28.05.202411.368,2511.391,6711.129,2911.141,11
29.05.202411.162,3411.205,2111.065,8711.139,2
30.05.202411.179,7411.370,5811.023,3311.065,47
02.06.202411.108,9611.216,3410.996,9211.213,6
03.06.202411.235,9711.274,3411.062,6111.064,8
04.06.202411.102,7811.117,3710.914,0311.033,39
05.06.202411.072,7111.132,2310.969,2810.971,13
06.06.202411.013,4611.022,4710.795,5310.821,07
09.06.202410.814,2110.814,2110.654,0610.661,95
10.06.202410.663,0710.815,6110.618,1110.700,96
11.06.202410.708,7310.871,4410.693,7410.806,52
12.06.202410.953,6511.088,2510.953,6511.053,47
13.06.202411.189,311.225,811.069,8811.144,18
19.06.202411.263,8211.423,3911.249,4211.423,39
20.06.202411.444,9711.496,811.417,111.482,06
23.06.202411.498,7411.515,2111.352,9111.453,06
24.06.202411.465,8611.477,211.339,1711.368,5
25.06.202411.373,7511.395,7211.170,6511.170,65
26.06.202411.201,8311.401,7811.201,8311.377,21
27.06.202411.435,111.497,2811.315,6811.355,32
30.06.202411.419,0811.447,6210.929,9511.018,11
01.07.202411.031,6211.144,3410.940,9711.144,34
02.07.202411.193,7211.361,5511.165,0911.354,42
03.07.202411.385,0711.552,411.352,211.538,92
04.07.202411.573,2911.605,0511.455,9311.522,62
07.07.202411.573,6611.625,1911.513,2111.536,54
08.07.202411.560,211.574,2311.467,4811.489,66
09.07.202411.513,4411.515,1311.400,0911.432,35
10.07.202411.518,7511.704,5511.518,7511.704,55
11.07.202411.719,3511.800,9111.676,6811.755,88
15.07.202411.797,5711.884,0211.797,5711.839,89
16.07.202411.857,1711.877,1311.756,7811.842,9
17.07.202411.906,4811.958,8411.835,0411.864,43
18.07.202411.876,4511.908,0311.797,4811.876,87
21.07.202411.909,311.967,5711.84811.898,61
22.07.202411.919,9411.919,9411.788,6111.835,37
23.07.202411.846,1211.876,3311.746,7811.746,78
24.07.202411.749,3311.767,711.599,3911.632,43
25.07.202411.675,9511.705,4511.615,2711.654,93
28.07.202411.596,0211.622,0111.48311.483,73
29.07.202411.506,6911.577,9511.418,711.441,24
30.07.202411.407,9811.440,5411.305,7111.381,8
31.07.202411.497,8911.630,7111.497,8911.557,94
01.08.202411.427,911.456,4411.173,4711.237,76
04.08.202410.50310.847,7910.451,3710.606,78
05.08.202410.878,7810.921,310.609,9810.619,06
06.08.202410.699,810.816,5910.632,3810.765,95
07.08.202410.758,8310.889,5710.751,3510.846,49
08.08.202410.910,910.932,6910.659,510.659,5
11.08.202410.736,2910.821,610.545,1710.561,11
12.08.202410.582,1510.648,5510.434,3310.648,55
13.08.202410.704,8310.714,8910.566,0410.569,55
14.08.202410.614,0410.737,4410.499,9710.737,44
15.08.202410.794,4910.809,1310.582,3410.582,34
18.08.202410.629,4410.811,3510.556,3410.805,06
19.08.202410.794,6410.853,2910.700,9910.728,3
20.08.202410.715,7510.823,5910.646,9110.649,86
21.08.202410.720,8110.768,1210.609,510.655,57
22.08.202410.663,3510.663,3510.378,2610.395,48
25.08.202410.472,3610.482,7810.259,4710.267,97
26.08.202410.264,210.448,8910.220,5410.448,89
27.08.202410.459,8610.538,1710.445,7810.463,13
28.08.202410.472,9610.595,7810.415,3910.551,22
01.09.202410.598,1910.831,3410.598,1910.827,03
02.09.202410.852,9310.886,8210.719,6110.753,58
03.09.202410.662,8910.723,8210.616,9610.715,45
04.09.202410.764,0510.770,4910.650,1610.685,39
05.09.202410.689,5410.723,610.524,1910.527,65
08.09.202410.556,1610.594,8110.455,9410.455,94
09.09.202410.494,7610.537,0510.332,5810.371,38
10.09.202410.359,2110.379,3210.140,6710.144,78
11.09.202410.257,4410.276,929.993,6210.234,24
12.09.202410.252,7710.423,810.164,2710.423,8
15.09.202410.428,6910.463,4910.318,3110.326,4
16.09.202410.364,2710.522,1410.364,2710.498,92
17.09.202410.497,2210.557,4710.472,1210.504,96
18.09.202410.599,6110.709,8210.584,3610.709,82
19.09.202410.718,2310.736,7810.627,7810.640,48
22.09.202410.696,9710.715,7510.591,4110.617,05
23.09.202410.640,1210.798,7310.607,0910.728,76
24.09.202410.731,1510.756,6410.578,3210.581,8
25.09.202410.638,4710.725,1610.500,710.518,98
26.09.202410.510,410.510,410.399,210.478,25
29.09.202410.450,4210.465,8510.348,7510.370,8
30.09.202410.380,3710.380,379.908,1210.028,71
01.10.20249.993,4910.009,349.676,959.676,95
02.10.20249.689,489.835,719.546,669.574,34
03.10.20249.629,849.781,979.514,089.781,97
06.10.20249.828,469.877,49.693,719.721,42
07.10.20249.732,89.827,649.661,659.727,34
08.10.20249.729,029.809,389.581,399.809,38
09.10.20249.818,769.859,679.653,99.653,9
10.10.20249.675,19.754,529.515,139.553,93
13.10.20249.562,89.562,89.332,719.351,26
14.10.20249.365,149.549,599.352,929.525,76
15.10.20249.517,099.628,939.451,869.626,41
16.10.20249.622,279.743,99.610,449.694,87
17.10.20249.714,589.759,579.475,319.485,48
20.10.20249.493,059.500,019.332,199.343,84
21.10.20249.369,549.596,879.369,549.534,32
22.10.20249.551,49.565,149.353,339.398,66
23.10.20249.465,79.611,719.465,79.566,98
24.10.20249.544,289.622,819.490,019.613,08
27.10.20249.641,519.669,869.627,269.663,04
29.10.20249.680,369.782,249.648,459.739,15
30.10.20249.739,669.784,959.595,119.619,38
31.10.20249.643,559.730,669.605,819.643,24
03.11.20249.624,879.624,879.360,869.411,96
04.11.20249.462,099.477,529.309,299.363,79
05.11.20249.395,719.651,219.340,939.602,19
06.11.20249.616,729.688,139.545,589.688,13
07.11.20249.686,159.931,779.672,099.925,48
10.11.20249.958,2210.072,89.941,8310.026,98
11.11.202410.004,6110.031,69.9389.965,81
12.11.20249.940,6810.138,919.867,1310.031,02
13.11.202410.083,6910.181,3710.083,6910.168,51
14.11.202410.197,7610.248,2510.13510.146,89
17.11.202410.177,9610.205,4810.073,9510.158,64
18.11.202410.19410.209,039.942,4510.010,2
19.11.202410.050,3210.082,069.798,199.804,77
20.11.20249.856,2610.155,979.844,3810.146,69
21.11.202410.160,8710.331,5310.116,2410.331,53
24.11.202410.400,0810.504,0810.378,2110.447,45
25.11.202410.445,510.48010.377,7410.434,09
26.11.202410.527,2210.544,2610.419,6610.437,06
27.11.202410.441,0610.468,3910.382,410.431,85
28.11.202410.444,0910.529,8810.383,2210.461,46
01.12.202410.413,510.511,4710.384,5310.494,45
02.12.202410.527,7210.694,9610.483,7110.639,22
03.12.202410.667,8910.744,9810.663,8310.694,51
04.12.202410.722,210.780,4610.667,4210.754,82
05.12.202410.876,5510.908,4110.827,810.898,39
08.12.202410.998,2811.084,6910.974,6811.082,69
09.12.202411.090,3811.099,6510.898,8110.917
10.12.202410.949,3810.988,3210.828,0710.872,57
11.12.202410.922,510.971,3810.843,3910.875,81
12.12.202410.850,5110.959,6910.786,7710.959,69
15.12.202410.984,210.997,2210.848,7210.848,72
16.12.202410.865,4210.897,510.757,1810.863,08
17.12.202410.860,9110.896,7910.752,8610.756,19
18.12.202410.695,4410.731,4510.592,2910.602,35
19.12.202410.628,5810.648,5710.536,0110.563,49
22.12.202410.597,1810.620,610.441,5510.465,31
23.12.202410.474,9310.52410.395,8510.509,7
24.12.202410.680,2110.763,1110.669,0410.746,03
25.12.202410.792,210.875,8510.719,7910.778,74
26.12.202410.794,8710.891,3510.787,9610.866,53
29.12.202410.886,2810.906,2510.767,0610.767,06
30.12.202410.743,4110.825,910.665,2410.726