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 MENKUL KIYM YO logosu
XYORT
BIST MENKUL KIYM YO
15:50:20
5458.65 ₺
+132.18 (%+2.48)
Önceki Kapanış: 5326.47·
Volatilite: 3.83
Düşük₺5268.85
Yüksek₺5473
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.40%
Önceki aya göre (MoM)
+4.55%
Yılbaşından bugüne (YTD)
+19.02%
Önceki yıla göre (YoY)
+85.07%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XYORT: BIST MENKUL KIYM YO Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 861,1617
KAPANIŞ 861,1263

En Düşük

DÜŞÜK 500,09

En Yüksek

YÜKSEK 1.322,43
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020555,57557,87542,28546,83
02.01.2020543,57544,11508,73525,3
05.01.2020510,64517,05503,15510,88
06.01.2020515527,51515524,62
07.01.2020508,73519,83500,09512,86
08.01.2020525,88538,92525,88537,36
09.01.2020540,29540,71530,44534,56
12.01.2020537,31553,55537,31553,18
13.01.2020554,85569,44546,08569,17
14.01.2020570,18580,84563,92566,25
15.01.2020568,61576,04562,91565,67
16.01.2020568,62573,71564,02569,45
19.01.2020572,24586,07572,13582,51
20.01.2020584,81595,28580,93587,04
21.01.2020590,12592,87580,27580,27
22.01.2020580,27587,22579,97581,18
23.01.2020586,47591,33580,43589,97
26.01.2020589,46606,19589,46600,03
27.01.2020615,16619,64604,26612,31
28.01.2020618,22624,94606,24608,65
29.01.2020604,85609,4587,95601,26
30.01.2020594,72612,65594,02606,64
02.02.2020606,84607,85599,59600,19
03.02.2020606609,81603,37608,32
04.02.2020608,76622,1608,5615,44
05.02.2020616,44643,84613,71630,1
06.02.2020638,07641,22632,73634,38
09.02.2020634657,53614,6634,87
10.02.2020643,78646,78632,25644
11.02.2020645,12650,3638,42649,49
12.02.2020651,25719,18646,06719,18
13.02.2020768,17800,36728,47732,68
16.02.2020741,32750,55700,62706,13
17.02.2020706,15723,48674,21682,15
18.02.2020686,95743,61680,14710,33
19.02.2020712,17726,73657,4677,21
20.02.2020672,24709,39651,45691,99
23.02.2020674,29693,53665,63690,46
24.02.2020701,86710,36687,59701,35
25.02.2020697,96712,64697,75704,41
26.02.2020703,88718,79683,15687,08
27.02.2020608,06682,35598,39664,81
01.03.2020690,1716,2690,1712,87
02.03.2020728,17753,58728,17753,05
03.03.2020762,74773,82753,17755,82
04.03.2020784,23814,84775,6796,94
05.03.2020810,19841,23807,49820,09
08.03.2020818,42831,25723,18765,82
09.03.2020769,83779,31708,55708,55
10.03.2020686,33699,32635,47654,77
11.03.2020613,24616,66543,06550,77
12.03.2020536,89597,38513,79589,17
15.03.2020542,37597,98541,18560,76
16.03.2020560,51586,76531,75586,5
17.03.2020577,03619,07562,91617,85
18.03.2020609,98662,73609,98662,73
19.03.2020679,92690,98631,51637,9
22.03.2020545,88553,09533,52549,74
23.03.2020536,39594,96533,53592,49
24.03.2020601,21610,99570,03584,29
25.03.2020579,91592,93566,27590,16
26.03.2020595,84595,84552,74563,23
29.03.2020562,99562,99526,62546,85
30.03.2020547,19588,77544,7588,77
31.03.2020578,57598,53563,22586,76
01.04.2020588,25590,78563,24580,39
02.04.2020580,46585,15568571,52
05.04.2020581,93608,29579,33608,29
06.04.2020619,11637,99601,9610,58
07.04.2020612,27637,24598,38633,24
08.04.2020638,64644,24623,76635,01
09.04.2020637,64642,96626,4638,26
12.04.2020629,6646,09626,5636,15
13.04.2020641,2649,43634,67637,88
14.04.2020649,55649,55591,06623,98
15.04.2020635,11641,06614,65627,88
16.04.2020639,26647,44628,78638,52
19.04.2020645,19665,32640,45663,45
20.04.2020662,13682,69647,13667,18
21.04.2020668,43670,28654,78654,78
23.04.2020655,07665,4642,21658,23
26.04.2020666,14682,05663,97678,49
27.04.2020684,36685,06668,38674,49
28.04.2020679,03690,88673,78681,81
29.04.2020687,43694,06660,81677,43
03.05.2020665,35678,08660,35674,33
04.05.2020687,04691,06660,83670,62
05.05.2020672,75674,41662,3667,55
06.05.2020669,78672,47657,43670,27
07.05.2020675,1677,44661,83665,53
10.05.2020669,77687,68667,3677,96
11.05.2020681,76683,06672,41681,52
12.05.2020681,36705,09674,57697,63
13.05.2020697,44711,68675683,35
14.05.2020690,29692,86682,9688,35
17.05.2020692,94723,1690,94720,52
19.05.2020731,21753,89731,21752,99
20.05.2020771771,08720,12722,35
21.05.2020721,26744,56709,26729,48
26.05.2020730,82745,77730,82736,55
27.05.2020738,08740,69717,17720,09
28.05.2020721,26729,76715,04719,08
31.05.2020721,89729,9720,05727,55
01.06.2020730,21732,85719,43722,1
02.06.2020726,9736,89724,45731,17
03.06.2020735,21739726,06726,06
04.06.2020727,42732,71725,12728,91
07.06.2020733,23743,58724,61728,4
08.06.2020732,13738,89721,98738,89
09.06.2020745,25753,63739,28742,79
10.06.2020739,3751,05736,85745,8
11.06.2020739,85758,76734,13756,85
14.06.2020759,16771,01756,6761,15
15.06.2020767,37783,14758,27767,08
16.06.2020770,71770,71756,53760,69
17.06.2020762,11779,83759,7774,3
18.06.2020782,75786,66759,49765,32
21.06.2020768,44785,47763,68783,57
22.06.2020786,19787,98772,55776,12
23.06.2020777,48777,8764,2767,79
24.06.2020768,59771,34759,43770,41
25.06.2020777,54788,41777,54784,59
28.06.2020787,41804786,09804
29.06.2020807,32822,42807,32820,09
30.06.2020828,66841,24820,96839,1
01.07.2020847,51872,75847,25863,75
02.07.2020871,69879,08863,18867,98
05.07.2020877,49904,71877,49903,03
06.07.2020913,65924,44880,84905,24
07.07.2020912,22912,22890,09892,45
08.07.2020903,57907,57850,88853,77
09.07.2020846846800821,35
12.07.2020823,47875,56823,47870,91
13.07.2020863,63868,74846,94853,96
15.07.2020860,07872,89859,99872,08
16.07.2020876,02881,03869,24872,96
19.07.2020879,49888,53873,46875,82
20.07.2020889,73902,24861,88876,62
21.07.2020889,14893,47862,22882,39
22.07.2020887,32909,62879,66897,91
23.07.2020897,2913,5890,63910,33
26.07.2020931,32973,83929,63972,69
27.07.2020993,01995,05939,8943,07
28.07.2020962,831.004,65922,531.003,25
29.07.20201.033,191.0701.030,921.037,2
03.08.20201.068,781.113,271.017,171.078,26
04.08.20201.088,31.091,281.042,061.068,15
05.08.20201.060,791.081,09990,61991,31
06.08.2020958,251.010,61894,321.000,51
09.08.2020973,82990,82939,26973,15
10.08.2020960,721.011,35954,391.003,04
11.08.20201.021,561.021,56977,82979,49
12.08.2020960,16972,58947,5948,93
13.08.2020945,65957,66935,12936,67
16.08.2020936,6962,62934,72950,51
17.08.2020967,71970,76959,31959,6
18.08.2020973,11979,48962,92962,92
19.08.2020953,79961,52934,09935,09
20.08.2020935,18973,27922,07940,97
23.08.2020943,95962,01940,73949,32
24.08.2020953,73957,39918,35927,06
25.08.2020930,5940,89914,2920,58
26.08.2020926,32932,91915,37918,69
27.08.2020921,12930,05910,28921,61
30.08.2020922,31923,99905,16908,05
31.08.2020908,82910,98891,03903,57
01.09.2020906,87919,57900,55908,2
02.09.2020912,26914,91891,44894,68
03.09.2020894,03903885,59896,71
06.09.2020899,39930,36899,39929,5
07.09.2020946,57958,69941,71955,67
08.09.2020972,16976,96958,38959,59
09.09.2020973,54977,47940,74943,76
10.09.2020945,99968,26945,22961,04
13.09.2020967,94993,75960,01984,89
14.09.2020996,521.001,46967,79979,24
15.09.2020984,73987,77976,46979,86
16.09.2020979,88984,05973,24978,12
17.09.2020986,94990,17977,17979,64
20.09.2020983,66989,49960,51960,55
21.09.2020963,5980,1960,86976,64
22.09.2020992,23992,61973,42983,94
23.09.2020978,97994,01971,54988,27
24.09.2020995,411.002,25982,34984,43
27.09.2020986,36986,36969,99971,8
28.09.2020974,7982,99958,75974,25
29.09.2020981,65989,42971,25978,6
30.09.2020979,84982,92957,27965,44
01.10.2020968,1968,1956,87962,6
04.10.2020965,22974,62961,81972,98
05.10.2020977,02982,9969,84975,66
06.10.2020976,8989,67968,77984,49
07.10.2020987,491.009,19978,811.005,76
08.10.20201.015,621.026,151.002,811.025,52
11.10.20201.025,871.047,881.025,871.043,13
12.10.20201.057,831.065,761.029,361.063,25
13.10.20201.092,171.098,811.077,671.092,18
14.10.20201.105,961.106,61.094,621.104,68
15.10.20201.104,911.157,061.104,911.154,18
18.10.20201.193,991.224,191.190,561.218,25
19.10.20201.220,541.286,451.220,541.285,76
20.10.20201.309,071.318,921.269,321.277,67
21.10.20201.281,041.281,041.238,111.255,41
22.10.20201.256,471.258,121.206,981.227,6
25.10.20201.207,381.207,381.144,321.146,79
26.10.20201.127,081.180,821.107,971.169,37
27.10.20201.192,141.192,141.164,271.186,57
29.10.20201.200,361.214,131.176,981.198,09
01.11.20201.231,61.241,191.223,41.227,83
02.11.20201.273,431.295,441.257,051.266,54
03.11.20201.299,891.322,431.2961.308,67
04.11.20201.284,071.293,521.263,761.269,1
05.11.20201.230,491.235,161.222,751.228,11
08.11.20201.230,171.241,921.216,831.232,91
09.11.20201.217,761.268,021.200,761.258,94
10.11.20201.259,71.266,641.231,381.232,44
11.11.20201.218,261.222,191.172,121.177,87
12.11.20201.166,751.232,971.163,991.222,45
15.11.20201.223,91.223,91.197,351.202,42
16.11.20201.188,481.188,481.153,481.153,49
17.11.20201.142,431.175,091.140,081.164,89
18.11.20201.152,691.174,891.131,161.162,54
19.11.20201.143,391.173,931.139,221.163,12
22.11.20201.179,321.181,561.153,971.164,43
23.11.20201.180,021.182,131.151,461.165,47
24.11.20201.167,441.196,711.154,331.165,2
25.11.20201.159,81.169,061.147,741.154,34
26.11.20201.158,061.177,611.150,381.170,68
29.11.20201.189,931.189,931.149,481.156,38
30.11.20201.178,541.202,781.178,541.201,36
01.12.20201.228,31.242,511.209,471.216,06
02.12.20201.212,261.235,371.203,071.230,5
03.12.20201.234,691.235,681.205,381.205,38
06.12.20201.203,141.226,761.189,081.209,76
07.12.20201.211,481.219,221.205,291.210,79
08.12.20201.212,611.225,741.195,591.197,61
09.12.20201.206,531.221,21.198,951.210,36
10.12.20201.189,191.213,391.189,191.204,23
13.12.20201.208,391.212,431.187,641.190,02
14.12.20201.187,981.193,371.1741.175,46
15.12.20201.180,331.185,41.160,381.173,41
16.12.20201.175,891.189,311.170,481.186,78
17.12.20201.196,491.208,081.189,951.204,28
20.12.20201.197,631.197,631.163,51.185,21
21.12.20201.187,131.196,851.172,421.179,3
22.12.20201.168,171.173,891.160,131.165,13
23.12.20201.163,961.168,981.148,131.149,9
24.12.20201.148,941.155,381.145,261.148,95
27.12.20201.159,421.162,861.151,941.157
28.12.20201.164,351.164,351.148,791.148,79
29.12.20201.146,561.161,661.134,351.158,49
30.12.20201.165,341.199,751.165,341.183,34