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
16:16:30
16807.59 ₺
-95.86 (%-0.57)
Önceki Kapanış: 16903.45·
Volatilite: 1.27
Düşük₺16727.34
Yüksek₺16942.09
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.18%
Önceki aya göre (MoM)
+7.32%
Yılbaşından bugüne (YTD)
+32.21%
Önceki yıla göre (YoY)
+63.00%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XYLDZ: BIST YILDIZ Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11.454,0967
KAPANIŞ 11.443,4866

En Düşük

DÜŞÜK 9.720,44

En Yüksek

YÜKSEK 12.948,51
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202510.753,3810.849,7910.721,5710.849,79
02.01.202510.880,5410.977,2710.880,5410.957,35
05.01.202510.991,8211.046,5210.954,1110.975,36
06.01.202510.972,1210.985,9210.865,8710.865,87
07.01.202510.858,3710.905,0910.765,8210.771,77
08.01.202510.815,4510.903,6110.788,1910.889,32
09.01.202510.904,0210.930,610.754,810.798,57
12.01.202510.790,3310.800,1610.583,6310.608,55
13.01.202510.658,3510.725,1810.554,0910.592,08
14.01.202510.608,9510.651,5510.528,3810.608,89
15.01.202510.717,5510.756,7210.606,2710.744,77
16.01.202510.762,2110.863,8210.728,7410.857,17
19.01.202510.913,7310.931,0210.807,5610.908,96
20.01.202510.888,5810.951,6410.839,4910.870,89
21.01.202510.887,8810.996,2510.856,6910.980,43
22.01.202511.016,5911.030,4410.960,4411.001,13
23.01.202511.015,2711.027,0210.953,9210.998,59
26.01.202510.929,3810.960,1910.844,1210.878,63
27.01.202510.912,4811.003,8810.860,5110.986,67
28.01.202511.005,3811.030,0610.921,7910.921,79
29.01.202510.941,710.999,1910.918,1410.927,91
30.01.202510.949,9710.962,8910.828,7110.850,38
02.02.202510.765,0910.765,0910.593,2510.616,77
03.02.202510.662,2910.749,4110.637,6110.655,08
04.02.202510.670,0510.684,9110.454,9210.553,07
05.02.202510.618,6410.706,6510.618,6410.688,86
06.02.202510.690,6110.817,6510.653,8810.806,71
09.02.202510.820,3910.840,1110.688,3810.706,69
10.02.202510.703,9510.745,1810.649,6310.740,96
11.02.202510.756,9610.768,2310.611,0210.630,19
12.02.202510.704,5110.773,7210.690,5410.758,8
13.02.202510.773,8310.799,4210.708,5710.732,13
16.02.202510.745,8110.753,0910.695,8410.695,84
17.02.202510.690,1410.796,4910.671,4510.775,79
18.02.202510.782,6510.810,9610.617,2510.622,59
19.02.202510.629,0610.73210.618,9810.688,78
20.02.202510.701,0810.714,4810.351,1510.477,4
23.02.202510.574,0110.585,2410.439,8510.465,59
24.02.202510.479,510.495,3610.324,4310.334,58
25.02.202510.356,8110.492,8510.299,0710.446,6
26.02.202510.440,7410.654,8710.437,1410.620,01
27.02.202510.580,5910.634,5510.520,8810.553,72
02.03.202510.645,2210.907,1710.645,2210.791,29
03.03.202510.784,6410.836,9910.739,710.775,31
04.03.202510.861,0611.067,2410.861,0611.062,38
05.03.202511.143,8411.335,5711.069,9711.335,57
06.03.202511.329,2211.429,1311.279,8611.413,33
09.03.202511.392,5211.461,4311.312,8211.353,6
10.03.202511.352,1911.456,711.292,3111.378,04
11.03.202511.431,1311.553,2911.406,0711.519,44
12.03.202511.566,5811.697,1111.566,5811.686,38
13.03.202511.735,7611.834,2311.697,1511.814,99
16.03.202511.851,5111.894,1311.796,1411.854,99
17.03.202511.828,5811.861,5911.737,6611.792,5
18.03.202511.001,5111.323,8210.715,9410.779,29
19.03.202510.746,1311.094,5510.571,6210.741,45
20.03.202510.689,6410.689,649.849,59.926,6
23.03.202510.036,2110.276,99.720,4410.181,69
24.03.202510.351,8810.711,5210.299,0710.626,52
25.03.202510.531,3310.666,410.481,0510.578,76
26.03.202510.709,5310.765,0510.541,2310.557,68
27.03.202510.522,4910.634,9110.365,3910.622,86
01.04.202510.571,7110.613,0110.493,6310.497,15
02.04.202510.506,1310.610,2910.465,8410.465,84
03.04.202510.479,3310.507,0610.317,8910.361,04
06.04.202510.093,8510.487,5610.002,3710.387,49
07.04.202510.539,6610.551,1310.405,5310.472,65
08.04.202510.394,6610.467,110.262,4110.262,41
09.04.202510.578,4610.580,6210.333,9710.333,97
10.04.202510.349,6510.402,0610.25510.378,92
13.04.202510.458,9910.502,9810.419,8510.433,25
14.04.202510.459,8110.506,1510.396,0910.403,64
15.04.202510.383,1810.406,7910.240,8810.251,87
16.04.202510.265,6310.449,6310.256,6610.402,34
17.04.202510.436,5610.439,1610.295,9510.322,48
20.04.202510.358,8810.485,6810.280,8110.329,25
21.04.202510.390,0210.418,1210.294,3110.318,96
23.04.202510.364,4910.507,1410.319,3210.506,31
24.04.202510.528,6510.556,3510.461,3510.466,65
27.04.202510.498,2210.498,9410.353,5110.353,51
28.04.202510.324,8910.359,3410.267,1510.271,06
29.04.202510.272,3610.286,6710.099,5610.113,09
01.05.202510.161,5210.249,0110.147,1210.223,74
04.05.202510.280,8410.302,1310.154,1110.175,44
05.05.202510.180,4810.304,1910.176,3610.221,03
06.05.202510.227,7110.263,7710.105,6510.144,64
07.05.202510.198,6610.376,0210.165,3110.356,74
08.05.202510.363,0410.494,0510.316,3410.465,81
11.05.202510.685,3410.843,5210.647,9410.821,75
12.05.202510.788,3410.820,7710.717,6810.780,84
13.05.202510.788,5810.859,8310.747,1110.788,78
14.05.202510.821,2810.855,7710.617,810.637,76
15.05.202510.644,8610.774,7410.616,0410.764,64
19.05.202510.768,6910.789,2610.618,6710.618,67
20.05.202510.606,0210.642,910.502,0510.502,05
21.05.202510.557,9210.636,9210.470,1810.593,94
22.05.202510.587,5710.630,3410.447,2110.468,01
25.05.202510.536,1410.538,2310.391,0510.439,07
26.05.202510.442,9610.490,2610.302,5310.302,53
27.05.202510.301,5310.330,0910.193,4410.245,48
28.05.202510.304,4210.334,7810.221,5610.230,26
29.05.202510.227,5410.241,5410.058,4810.095,1
01.06.202510.091,9510.153,7610.032,5810.065,16
02.06.202510.132,710.361,2410.132,710.343,82
03.06.202510.345,3410.563,5310.325,6410.563,53
04.06.202510.536,1610.596,2110.517,510.587,05
09.06.202510.658,1710.804,2610.658,1710.786,14
10.06.202510.789,510.867,3510.755,410.814,15
11.06.202510.741,5710.776,2410.630,8910.639,03
12.06.202510.244,1610.399,410.131,1310.399,4
15.06.202510.394,9210.540,2810.301,810.460,84
16.06.202510.466,5410.539,7510.441,0210.461,24
17.06.202510.434,2410.446,9110.260,4610.311,39
18.06.202510.356,1510.403,3410.188,1510.196,08
19.06.202510.290,5310.362,9910.246,5410.298,92
22.06.202510.205,1110.258,3110.157,510.229,65
23.06.202510.522,7210.602,1210.404,4610.565,86
24.06.202510.595,6210.602,8510.528,710.558,99
25.06.202510.573,7710.612,9210.442,1310.442,13
26.06.202510.451,2610.574,8810.369,5110.553,07
29.06.202510.603,4911.096,8310.600,2811.096,83
30.06.202511.123,3411.297,1411.086,9511.239,43
01.07.202511.264,211.468,511.264,211.344,81
02.07.202511.476,5211.540,3711.340,2411.386,45
03.07.202511.406,6111.473,2411.340,8311.437,79
06.07.202511.291,1311.334,5811.238,1911.251,65
07.07.202511.318,8211.353,0111.090,4411.136,91
08.07.202511.149,0111.317,7711.131,4411.311,42
09.07.202511.414,0111.514,7811.414,0111.480,43
10.07.202511.567,7811.591,4711.416,4311.509,8
13.07.202511.515,5711.515,7711.391,3911.391,39
15.07.202511.379,5511.482,6611.147,5211.288,19
16.07.202511.369,9211.575,1711.359,611.559,16
17.07.202511.574,0711.599,911.527,4911.571,18
20.07.202511.623,1711.861,4911.623,1711.835,85
21.07.202511.860,9411.905,5111.813,7511.837,56
22.07.202511.869,3911.894,911.780,811.795,31
23.07.202511.839,4411.992,811.798,2711.899,2
24.07.202511.922,4811.936,5711.830,7111.854,87
27.07.202511.890,5711.892,511.772,0711.772,07
28.07.202511.791,7711.823,8811.718,1911.718,19
29.07.202511.730,2911.879,2111.718,9611.847,44
30.07.202511.884,311.994,6811.878,7111.988,75
31.07.202512.004,7512.025,4511.951,5111.996,96
03.08.202512.062,9212.179,5712.062,9212.123,64
04.08.202512.162,1912.183,5112.122,0712.129,21
05.08.202512.161,9412.203,0712.080,6912.180,29
06.08.202512.225,6812.331,8812.221,1312.243,92
07.08.202512.259,9512.301,0212.224,3212.253,48
10.08.202512.323,9612.380,8212.290,3212.324,87
11.08.202512.330,6612.332,5612.223,8912.242,1
12.08.202512.257,312.317,5312.207,6812.238,03
13.08.202512.206,8412.263,3812.118,8912.119,52
14.08.202512.101,7712.211,1912.089,5212.179,68
17.08.202512.218,0312.255,0412.158,9812.243,39
18.08.202512.272,6312.303,5112.227,8712.272,53
19.08.202512.275,2312.461,8912.245,712.440,57
20.08.202512.505,4312.649,6512.503,4912.627,08
21.08.202512.665,8912.714,3912.604,3312.687,14
24.08.202512.789,9712.837,1912.772,9912.802,52
25.08.202512.816,1612.914,0212.746,8412.841,17
26.08.202512.877,6912.880,3912.662,4112.662,41
27.08.202512.699,6612.786,0812.665,5212.690,43
28.08.202512.714,912.730,0512.584,712.612,04
31.08.202512.639,2312.66412.589,4312.631,05
01.09.202512.660,8912.689,6811.910,1812.210,33
02.09.202512.214,612.214,611.936,6512.081,94
03.09.202512.113,6112.242,8712.113,6112.199,34
04.09.202512.253,4812.302,0712.072,7812.074,46
07.09.202511.895,4111.951,1611.725,0511.773,27
08.09.202511.790,0111.923,6111.718,4311.808,91
09.09.202511.876,7211.901,8511.765,9511.896,96
10.09.202511.888,6512.050,6211.656,2311.669,9
11.09.202511.668,3311.727,7511.542,0311.659,9
14.09.202511.648,5312.349,1311.550,5812.341,98
15.09.202512.384,4312.572,7612.355,3512.564,58
16.09.202512.577,3412.637,7312.536,512.556,81
17.09.202512.631,6712.691,7612.409,8412.433,37
18.09.202512.465,0812.685,4912.419,6112.685,49
21.09.202512.935,0812.948,5112.856,0812.871,35
22.09.202512.766,9912.821,8912.684,7712.719,57
23.09.202512.743,8612.804,0912.509,3712.752,19
24.09.202512.830,1612.852,5212.689,7612.768,94
25.09.202512.760,412.760,412.508,7512.521,68
28.09.202512.482,412.567,7812.395,9812.395,98
29.09.202512.409,2612.419,0612.280,9512.357,68
30.09.202512.344,3712.618,4312.229,6212.577,92
01.10.202512.586,6612.613,9212.408,0812.434,3
02.10.202512.47012.477,1912.185,512.213,52
05.10.202512.245,7512.292,7212.065,612.094
06.10.202512.104,6712.223,212.078,5912.191,02
07.10.202512.167,912.291,3612.110,2112.129,65
08.10.202512.236,5412.246,9712.073,8612.121,88
09.10.202512.136,112.183,7712.056,7512.131,72
12.10.202511.983,2412.088,711.931,7411.949,23
13.10.202511.963,4811.995,9611.682,0211.697,89
14.10.202511.741,1911.883,0511.675,8211.843,63
15.10.202511.817,6411.951,0111.707,911.740,42
16.10.202511.709,0311.709,2811.384,5811.558,08
19.10.202511.597,3211.884,5911.451,3611.844,16
20.10.202511.849,6511.902,4311.761,111.836,28
21.10.202511.881,2312.031,0311.874,0411.920,15
22.10.202511.954,0212.030,4311.921,0811.956,25
23.10.202512.050,4412.518,812.010,112.318,54
26.10.202512.310,6612.332,0212.200,7812.234,92
27.10.202512.243,5512.300,7612.221,4612.244,67
29.10.202512.282,2812.335,6512.210,4712.223,54
30.10.202512.247,6512.395,9112.204,4312.379,77
02.11.202512.434,5312.576,7412.427,9212.487,77
03.11.202512.486,1712.506,1112.314,7412.357,93
04.11.202512.372,3112.425,3812.273,3612.401,28
05.11.202512.459,0212.531,2812.393,812.494,87
06.11.202512.499,5512.506,0112.263,7312.313,18
09.11.202512.356,4312.424,0312.167,6812.167,68
10.11.202512.184,2212.195,6911.702,811.922,75
11.11.202512.003,0512.052,6911.909,2911.953,66
12.11.202511.993,5512.029,4511.890,0211.934,52
13.11.202511.911,7411.912,2311.741,0211.870,12
16.11.202511.943,3912.106,1111.916,5112.028,77
17.11.202512.003,6412.119,4411.972,6612.059,36
18.11.202512.110,9712.241,5412.099,6112.224,42
19.11.202512.275,0112.349,7712.195,0212.283,14
20.11.202512.239,1712.245,212.119,9312.224,52
23.11.202512.196,1112.244,0112.129,9212.205,34
24.11.202512.246,4712.276,9512.111,6912.132,84
25.11.202512.145,312.218,2912.135,2612.154,31
26.11.202512.213,6112.266,4512.172,1612.180,57
27.11.202512.170,8212.191,5812.110,812.132,23
30.11.202512.131,9312.380,0812.106,3612.371,05
01.12.202512.406,6612.448,4912.354,8212.392,93
02.12.202512.394,0112.480,3612.307,7712.324,35
03.12.202512.320,612.370,3212.195,2712.215,6
04.12.202512.222,0312.318,4212.212,5412.318,42
07.12.202512.396,8312.581,6812.396,8312.526,85
08.12.202512.549,2812.585,7912.494,7512.581,83
09.12.202512.619,512.658,3912.530,2212.539,46
10.12.202512.577,9212.666,3512.564,6612.599,72
11.12.202512.641,8812.701,3912.634,2312.685,19
14.12.202512.727,7712.832,2412.699,6512.824,66
15.12.202512.841,3212.841,3212.672,8512.717,98
16.12.202512.711,6212.742,8812.631,9712.670,52
17.12.202512.703,1612.773,9512.699,9712.729,98
18.12.202512.745,412.755,4912.685,8312.755,43
21.12.202512.803,9112.815,3312.662,1812.707,36
22.12.202512.701,212.763,7112.680,2712.706,29
23.12.202512.732,0212.826,2212.728,5712.783,57
24.12.202512.830,0312.892,5112.798,7212.800,7
25.12.202512.807,2812.827,3412.693,712.754,13
28.12.202512.772,3612.779,2912.610,2612.610,26
29.12.202512.634,6312.692,412.539,8312.681,19
30.12.202512.711,7512.766,3312.692,3612.713,21