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
16:13:20
5451.4 ₺
+124.93 (%+2.35)
Önceki Kapanış: 5326.47·
Volatilite: 3.83
Düşük₺5268.85
Yüksek₺5473
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.26%
Önceki aya göre (MoM)
+4.41%
Yılbaşından bugüne (YTD)
+18.86%
Önceki yıla göre (YoY)
+84.83%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XYORT: BIST MENKUL KIYM YO Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.101,0443
KAPANIŞ 1.099,6788

En Düşük

DÜŞÜK 938,38

En Yüksek

YÜKSEK 1.422,31
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.193,111.236,261.188,331.220,7
04.01.20211.217,421.255,781.201,031.214,61
05.01.20211.228,741.247,871.228,741.237,91
06.01.20211.248,921.270,41.238,581.239,47
07.01.20211.257,231.270,651.247,561.255,13
10.01.20211.272,421.273,051.228,471.234,84
11.01.20211.228,131.252,231.221,31.244,03
12.01.20211.254,291.278,841.252,961.271,94
13.01.20211.278,471.281,341.240,791.243,81
14.01.20211.239,921.255,221.235,671.254,88
17.01.20211.267,791.280,661.251,971.278,06
18.01.20211.284,671.295,121.277,921.281,3
19.01.20211.287,051.287,051.262,821.262,82
20.01.20211.263,051.289,571.256,231.265,64
21.01.20211.266,481.318,751.247,981.318,75
24.01.20211.328,211.373,291.318,451.365,16
25.01.20211.363,711.413,921.335,871.352,97
26.01.20211.357,241.388,281.285,051.305,64
27.01.20211.286,641.337,651.233,091.319,66
28.01.20211.307,241.335,211.286,561.301,18
31.01.20211.320,671.336,971.298,861.309,15
01.02.20211.314,591.375,881.314,591.374,66
02.02.20211.385,421.422,311.378,711.389,31
03.02.20211.393,71.409,51.377,871.384,98
04.02.20211.383,821.403,691.375,021.392,51
07.02.20211.403,881.417,221.388,991.395,35
08.02.20211.395,051.401,471.376,11.378,03
09.02.20211.383,221.390,381.368,081.372,99
10.02.20211.372,311.382,481.353,841.353,84
11.02.20211.344,041.356,771.333,981.338,97
14.02.20211.348,481.351,971.333,881.336,57
15.02.20211.338,391.352,411.305,541.323,87
16.02.20211.322,51.351,291.316,591.326,45
17.02.20211.331,821.334,851.311,961.314,87
18.02.20211.312,951.314,691.300,811.307,08
21.02.20211.314,371.324,161.300,711.302,38
22.02.20211.307,681.317,651.262,451.271,76
23.02.20211.271,831.275,521.228,961.231,21
24.02.20211.236,191.256,771.187,291.217
25.02.20211.152,671.202,461.152,671.198,93
28.02.20211.204,811.237,411.204,811.237,2
01.03.20211.243,521.244,161.229,741.233,59
02.03.20211.240,441.274,451.240,441.271,28
03.03.20211.271,731.272,931.257,161.266,46
04.03.20211.261,841.274,111.254,671.264,97
07.03.20211.272,231.282,431.265,551.268,89
08.03.20211.284,631.296,581.281,741.286,36
09.03.20211.297,511.316,131.291,111.295,12
10.03.20211.304,781.318,281.281,211.286,76
11.03.20211.294,761.303,871.280,121.286,35
14.03.20211.291,321.294,941.263,041.263,04
15.03.20211.260,291.267,91.244,51.246,4
16.03.20211.248,251.257,051.224,741.224,74
17.03.20211.228,851.268,221.228,851.256,58
18.03.20211.261,21.266,881.218,741.230,5
21.03.20211.126,131.169,541.108,11.108,1
22.03.20211.062,281.165,951.009,651.148,19
23.03.20211.158,531.217,641.158,531.203,59
24.03.20211.2261.245,411.193,751.201,64
25.03.20211.209,011.218,871.166,611.190,79
28.03.20211.179,711.196,391.178,611.190
29.03.20211.188,571.198,361.167,041.182,54
30.03.20211.183,241.209,951.180,751.191,56
31.03.20211.207,191.216,211.201,181.216,21
01.04.20211.227,841.228,271.199,81.204,83
04.04.20211.204,441.204,441.175,481.177,11
05.04.20211.179,371.195,651.173,971.185,84
06.04.20211.184,71.198,071.180,831.186,22
07.04.20211.187,781.197,581.176,211.186,36
08.04.20211.182,841.188,021.138,971.163,16
11.04.20211.162,321.162,321.111,661.111,66
12.04.20211.104,551.106,481.057,321.073,13
13.04.20211.068,411.104,381.068,411.101,44
14.04.20211.101,721.109,891.084,761.087,49
15.04.20211.087,631.091,781.077,311.082,39
18.04.20211.085,981.096,491.053,611.057,41
19.04.20211.069,321.081,251.046,191.063,51
20.04.20211.075,831.078,831.010,621.027,63
21.04.20211.033,491.062,05994,821.062,05
25.04.20211.074,561.1101.068,561.110
26.04.20211.138,081.138,081.087,351.092,67
27.04.20211.077,541.087,191.064,221.071,04
28.04.20211.060,351.072,861.060,351.068,36
29.04.20211.068,241.078,241.055,681.058,51
02.05.20211.051,311.069,611.051,311.066,83
03.05.20211.065,091.069,691.054,461.058,14
04.05.20211.058,21.062,681.048,091.052,01
05.05.20211.050,811.064,831.046,281.048,98
06.05.20211.049,431.055,431.041,011.047,49
09.05.20211.048,771.060,911.039,861.047,65
10.05.20211.042,971.047,321.031,231.041,42
11.05.20211.039,031.047,581.035,911.044,01
16.05.20211.047,821.055,891.045,481.046,73
17.05.20211.050,671.068,751.047,511.067,35
19.05.20211.057,691.099,531.057,691.090,04
20.05.20211.092,821.113,641.092,531.104,36
23.05.20211.104,531.120,131.087,371.087,37
24.05.20211.095,471.100,881.040,071.040,07
25.05.20211.040,651.057,221.019,931.050,81
26.05.20211.048,71.058,331.034,461.042,05
27.05.20211.040,971.043,611.024,281.034,34
30.05.20211.039,511.060,681.037,571.057,97
31.05.20211.066,761.077,911.062,581.069,34
01.06.20211.058,871.066,361.051,841.063,41
02.06.20211.073,631.076,661.053,551.060,87
03.06.20211.057,631.066,821.055,571.061,68
06.06.20211.064,341.082,861.063,951.079,3
07.06.20211.081,981.095,161.078,61.086,38
08.06.20211.076,271.084,631.061,31.067,88
09.06.20211.066,121.090,041.055,471.062,23
10.06.20211.064,481.077,481.056,71.065,82
13.06.20211.066,391.095,951.066,391.095,18
14.06.20211.095,071.118,051.095,071.102,04
15.06.20211.106,721.114,851.097,61.102,64
16.06.20211.096,21.103,911.067,851.075,16
17.06.20211.077,891.104,351.077,891.098,9
20.06.20211.104,731.123,951.102,31.121,85
21.06.20211.130,271.169,321.123,431.160,58
22.06.20211.172,061.187,281.166,351.168,99
23.06.20211.172,271.188,411.170,711.178,29
24.06.20211.193,291.194,271.159,831.164,2
27.06.20211.166,821.169,781.124,821.127,83
28.06.20211.126,781.128,361.091,731.100,6
29.06.20211.083,681.098,431.073,921.079,8
30.06.20211.068,591.075,341.063,881.071,33
01.07.20211.061,21.098,811.061,21.094,43
04.07.20211.096,551.130,971.096,551.127,05
05.07.20211.129,521.154,141.129,521.145,92
06.07.20211.1451.153,281.125,241.135,63
07.07.20211.142,611.144,661.128,241.130,73
08.07.20211.122,841.135,021.109,531.124,02
11.07.20211.125,831.126,191.089,211.089,21
12.07.20211.082,251.099,441.048,111.052,16
13.07.20211.052,911.077,551.052,911.071,97
15.07.20211.0741.077,271.062,611.073,87
18.07.20211.075,741.091,191.075,741.090,5
25.07.20211.093,081.109,591.079,391.091,3
26.07.20211.097,751.097,751.072,851.082,05
27.07.20211.082,431.089,161.065,581.085,1
28.07.20211.084,431.089,731.079,461.081,75
29.07.20211.081,261.087,21.074,271.086,41
01.08.20211.087,161.088,271.073,11.075,55
02.08.20211.077,671.084,61.067,161.072,97
03.08.20211.074,61.083,931.068,461.071,75
04.08.20211.068,631.079,821.068,041.073,95
05.08.20211.075,11.077,731.053,671.060,89
08.08.20211.059,551.067,111.048,181.052,33
09.08.20211.050,871.051,471.042,21.045,32
10.08.20211.043,771.050,711.029,951.032,28
11.08.20211.045,821.062,071.032,81.059,74
12.08.20211.065,11.066,951.048,511.051,9
15.08.20211.050,161.073,451.047,851.057,99
16.08.20211.057,221.062,941.054,21.054,45
17.08.20211.066,611.067,671.046,571.046,57
18.08.20211.045,371.047,221.035,961.047,22
19.08.20211.043,821.053,961.039,21.049,18
22.08.20211.053,121.059,41.035,041.043,73
23.08.20211.047,441.048,571.032,741.033,55
24.08.20211.033,721.035,261.015,481.016,54
25.08.20211.017,31.026,341.011,091.011,09
26.08.20211.009,41.015,65996,561.015,01
30.08.20211.015,351.019,11.005,741.012,76
31.08.20211.012,831.014,661.007,211.007,69
01.09.20211.007,861.022,161.007,861.015,58
02.09.20211.016,711.017,731.005,81.017,42
05.09.20211.021,991.035,51.020,891.031,3
06.09.20211.030,191.034,861.025,131.026,82
07.09.20211.025,821.034,271.017,461.023,75
08.09.20211.022,191.032,041.013,881.026,85
09.09.20211.026,411.034,761.016,441.027,44
12.09.20211.027,431.044,571.027,431.036,13
13.09.20211.040,861.046,091.027,981.033,17
14.09.20211.033,471.036,431.019,331.022
15.09.20211.024,471.028,341.014,971.018,58
16.09.20211.022,011.030,071.013,091.028,36
19.09.20211.026,011.026,01999,241.007,67
20.09.20211.004,41.011,25996,3998,79
21.09.2021998,721.002,98981,38984,87
22.09.2021985,29990,8976,08984,39
23.09.2021983,4983,57967,31975,38
26.09.2021980,87995,41978,78989,21
27.09.2021992,93997,07979,5984,4
28.09.2021990,381.008,48990,38995,48
29.09.2021997,581.004,01984,23998,6
30.09.2021992,24999,66982,58994,44
03.10.2021987,78992,03981,62982,95
04.10.2021981,9985,94969,46972,2
05.10.2021971,15973,93953,29956,55
06.10.2021959,79975,01956,54973,94
07.10.2021975,62985,3966982,92
10.10.2021983,22990,4974,96988,76
11.10.2021980,89998,85975,9998,85
12.10.2021998,661.002,85979,89986,57
13.10.2021978,1983,06967,78973,75
14.10.2021974,81982,77968,93975,35
17.10.2021975,27980,73965,73980,73
18.10.2021977,6997,5975,2975,2
19.10.2021968,3981,26967,98970,48
20.10.2021967,69971,36957,21966,45
21.10.2021965,76989,55964,26986,72
24.10.2021986,591.003,17983,06999,4
25.10.2021999,231.005,61992,65995,19
26.10.2021993,52996,25983,63986,44
27.10.2021986,67995,69986,67991,56
31.10.2021992,17994,87980,65990,09
01.11.2021992,07992,53975,61981,54
02.11.2021976,52982,03942,42965,26
03.11.2021967,5970,56959,72967,77
04.11.2021967,77974,83964,05970,6
07.11.2021979,3985,66972,16982,03
08.11.2021982,49984,96969,7969,7
09.11.2021970,8972,66961,15961,19
10.11.2021961,93974,45958,47961,97
11.11.2021961,02965,97957,03958,27
14.11.2021963,8986,42963,8982,7
15.11.2021983,14983,14953,54955,44
16.11.2021953,35966,27947,69962,35
17.11.2021961,27969,27953,34960,64
18.11.2021962,33975,41960,48971,81
21.11.2021972,35985,94971,59978,92
22.11.2021978,64981,55950,82959,28
23.11.2021958,96973,24956,83965,36
24.11.2021968,18971,57960,4970,63
25.11.2021966,58969,71957,31964,78
28.11.2021964,89971,25957,88969,54
29.11.2021969,15969,35960,7966,68
30.11.2021967,02972,99965,76970,48
01.12.2021970,94998,87970,3995,54
02.12.2021995,341.014,73989,961.009,26
05.12.20211.011,781.033,171.004,821.027,02
06.12.20211.028,31.037,821.024,31.032,69
07.12.20211.038,461.049,551.033,261.042,32
08.12.20211.044,291.057,881.043,751.050,6
09.12.20211.051,111.051,111.024,361.031,11
12.12.20211.034,51.056,41.030,281.044,43
13.12.20211.050,31.056,951.037,81.042,9
14.12.20211.043,991.048,531.025,551.033,2
15.12.20211.033,221.055,351.029,461.050,18
16.12.20211.052,561.072,03971,93977,88
19.12.2021956,271.006,43938,38975,43
20.12.20219761.031,54974,3997,3
21.12.2021990,93998,73977,14988,14
22.12.2021988,751.002,15974,93987,26
23.12.2021988,65993,5979,54984,8
26.12.2021979,61987,09972,19978,68
27.12.2021974,15978,89959,27959,97
28.12.2021959,37963,27951,21958,46
29.12.2021960,16964,05950,15959,37
30.12.2021956,92993,21952,26985,25