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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.150,3657
KAPANIŞ 1.152,1835

En Düşük

DÜŞÜK 847,22

En Yüksek

YÜKSEK 1.784,48
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2022994,35997,83980,92994,96
03.01.2022995,391.002,12989,32995,5
04.01.2022996,14998,71987,41991,39
05.01.2022988,52995983,42986,5
06.01.2022987,4992,35979,68984,99
09.01.2022986,28991,55980,99980,99
10.01.2022981,98984,61962,99973,93
11.01.2022976,02977,17967,47970,02
12.01.2022968,79974,82964,22968,09
13.01.2022968,8983,09966,11978,31
16.01.2022981,11993,39979,63989,78
17.01.2022990,12992,11961,84963
18.01.2022958,73984,52953,67983,79
19.01.2022983,92989,26974,05981,04
20.01.2022978981,6969,25979,99
23.01.2022973,47980,76953,76954,9
24.01.2022956,2976,36950,36968,97
25.01.2022978,67991,14973,6986,78
26.01.2022980,161.009,13969,88992,28
27.01.2022995,951.001,71986,1989,76
30.01.2022995,011.002,99992,96999,26
31.01.20221.007,481.026,31.004,811.024,81
01.02.20221.037,381.042,051.012,581.019,19
02.02.20221.012,771.016,96988,56990,2
03.02.2022986,12999,25986,12992,44
06.02.2022989,1995,32976,32985,5
07.02.2022987,05990,29980,22984,46
08.02.2022986,06999,57985,44992,26
09.02.20221.000,271.002,34987,57992,84
10.02.2022990,21997,25983,76991,33
13.02.2022991,21993,35967,43983,21
14.02.2022983,35996,23978983,89
15.02.2022977,05991,67975,69978,05
16.02.2022978,66980,48961,77963,03
17.02.2022960,58970,98957,96959,82
20.02.2022960,72965,22950,3956,35
21.02.2022943,85945,81924,17941,44
22.02.2022942,17948,93936,47936,73
23.02.2022933,66933,66847,22859,48
24.02.2022863,82910,47863,74906,2
27.02.2022884,63906,64882,64901,32
28.02.2022903,49929,04903,49910,75
01.03.2022909,19919,25902,26912,86
02.03.2022916,21929,32916,21921,73
03.03.2022924,57924,67912,13912,25
06.03.2022909,24916,31897,47903,83
07.03.2022901,22920,21897,43918,67
08.03.2022921,6925,16914,8922,06
09.03.2022922,37940,85922,37928,22
10.03.2022934,55940,78927,47939,93
13.03.2022934,62951,89934,62945,2
14.03.2022944,51944,51931,08931,08
15.03.2022930,38941,91930,38934,67
16.03.2022939,07951,51935,22947,27
17.03.2022946,54952,24943,24949,95
20.03.2022951,26980,7949,65977,35
21.03.2022977,271.021,84975,891.019,04
22.03.20221.018,751.063,481.018,751.052,34
23.03.20221.058,511.062,741.009,931.016,01
24.03.20221.018,271.020,63999,021.004,89
27.03.2022984,55986,16964,08969,91
28.03.2022969,05973,77958,74960,83
29.03.2022960,72984,1960,72974,23
30.03.2022974,44978,73960,66962,63
31.03.2022965,86977,53953,66968,59
03.04.2022976,01978,73966,76970,23
04.04.2022968,24972,51955,09959,35
05.04.2022956,51960,15945,18954,72
06.04.2022955,25980,83951,17976,49
07.04.2022978,071.006,26977,91987,39
10.04.2022989,671.015,16981,111.010,66
11.04.20221.012,481.012,48985,16995,11
12.04.2022996,37997,78978,42986
13.04.2022987,521.004,98984,451.000,05
14.04.20221.005,231.008,39996,861.005,41
17.04.20221.006,521.029,911.000,151.029,73
18.04.20221.031,791.040,791.010,091.021,02
19.04.20221.018,261.026,871.010,61.020,52
20.04.20221.019,481.020,041.012,11.016,2
21.04.20221.011,421.011,59985,67989,3
24.04.2022985,98992,27972,53987,19
25.04.2022990,661.001,34963,91964,44
26.04.2022963,09970,02954,78957,05
27.04.2022958,78971,03958,78964,83
28.04.2022967,68986,03963,7986,03
04.05.2022988,21.013,31988,21.002,31
05.05.20221.002,041.005993,271.004,77
08.05.20221.005,41.014,071.001,221.005,43
09.05.20221.007,361.016,481.006,441.011
10.05.20221.004,931.012,46988,47992,29
11.05.2022985,93985,93959,72959,77
12.05.2022954,81982,34954,81980,87
15.05.2022979,66985,37974974,17
16.05.2022975,3980,61962,78974,58
17.05.2022975,37985,38964,07970,64
19.05.2022970,45979,26963,46972,79
22.05.2022971,02977,29961,57961,57
23.05.2022965,37970,64959,25967,69
24.05.2022965,75970,73960,74961,9
25.05.2022965,49970,08958,65963,85
26.05.2022965,15969,68957,19963,21
29.05.2022964,93969,05959,08963,55
30.05.2022963,43964,25955,24958,55
31.05.2022954,37959,45948,98954,28
01.06.2022955,36955,58947,33950,99
02.06.2022955,01964,78946,68964,78
05.06.2022972,37979,06968,02974,54
06.06.2022975,02975,02964,08966,75
07.06.2022969,1971,68936,14936,14
08.06.2022934,69942,77927,5935
09.06.2022931,09942,28927,09936,04
12.06.2022937,44938,94925,2926,72
13.06.2022934,22936,3921,13923,6
14.06.2022925,45935,16922,22930
15.06.2022930,09933,51917,58918,52
16.06.2022919,38929,37918,08929,37
19.06.2022930,48936,51924,21935,05
20.06.2022937,08948,4934,46948,27
21.06.2022947,68948,69935,18940,83
22.06.2022934,21943,1933936,97
23.06.2022935,1938,44930,12934,78
26.06.2022923,29942,59919,33938,39
27.06.2022938,12957,84938,12942,33
28.06.2022945,03950,65935,11936,2
29.06.2022935,05953,71926,85953,65
30.06.2022956,97956,97940,77948,7
03.07.2022949,36964,88947,78948,94
04.07.2022950,25959,07940,47953,74
05.07.2022949,42963,64945959,27
06.07.2022954,97966,29954,52960,43
07.07.2022961,39967,49956,71964,59
12.07.2022964,18964,18949,6954,44
13.07.2022954,19954,19943,94948,4
17.07.2022947,02963,91945,78961,13
18.07.2022959,64971,81956,79967,45
19.07.2022973,5985,15969,45978,09
20.07.2022971,45984,8969,57981,34
21.07.2022981,03984,18975,08978,99
24.07.2022977,48993,21973,78991,08
25.07.2022991,631.003,12986,5998,09
26.07.2022998,431.018,08998,431.015,03
27.07.20221.030,311.030,311.014,471.018,54
28.07.20221.011,991.025,161.010,821.018,7
31.07.20221.032,71.037,351.023,851.035,87
01.08.20221.040,21.046,211.026,651.029,28
02.08.20221.035,831.038,141.017,021.036,08
03.08.20221.040,351.044,691.027,561.044,69
04.08.20221.047,121.051,931.034,551.050,34
07.08.20221.049,741.063,91.047,891.057,55
08.08.20221.056,751.092,241.052,941.084,03
09.08.20221.087,421.125,821.087,421.122,79
10.08.20221.123,481.145,991.113,551.115,77
11.08.20221.118,681.125,321.095,421.097,69
14.08.20221.098,981.117,821.098,981.110,2
15.08.20221.113,431.134,641.099,991.124,17
16.08.20221.126,921.148,611.120,211.144,83
17.08.20221.145,551.145,551.115,321.130,41
18.08.20221.130,411.154,531.127,881.150,91
21.08.20221.151,631.210,51.150,081.200,32
22.08.20221.212,71.257,481.201,831.247,28
23.08.20221.253,831.289,311.250,991.257,72
24.08.20221.258,011.288,031.248,041.269,69
25.08.20221.273,921.288,521.247,071.250,05
28.08.20221.246,841.247,181.2251.230,57
30.08.20221.231,441.259,321.228,511.242,52
31.08.20221.242,521.242,521.216,861.216,86
01.09.20221.225,11.267,161.215,431.261,43
04.09.20221.273,981.301,351.269,151.281,53
05.09.20221.286,751.293,661.247,991.267,6
06.09.20221.269,441.272,661.245,951.262,93
07.09.20221.269,91.299,941.257,151.287,31
08.09.20221.304,761.332,751.304,361.321,95
11.09.20221.345,181.354,231.330,291.342,19
12.09.20221.362,461.365,81.316,11.316,1
13.09.20221.297,671.300,631.258,061.281,9
14.09.20221.299,931.323,741.291,591.317,49
15.09.20221.313,11.336,421.294,661.336,12
18.09.20221.336,121.336,541.300,711.308,12
19.09.20221.308,721.319,421.283,921.296,6
20.09.20221.283,391.313,371.283,391.289,84
21.09.20221.290,341.303,781.280,821.294,01
22.09.20221.294,51.308,951.277,731.285,42
25.09.20221.282,441.300,341.265,621.269,85
26.09.20221.278,11.292,251.276,411.291,91
27.09.20221.291,911.319,81.266,221.266,45
28.09.20221.250,121.274,241.220,751.239,29
29.09.20221.239,21.263,661.217,291.261,7
02.10.20221.261,141.295,331.261,061.294,02
03.10.20221.290,631.303,581.277,791.286,34
04.10.20221.286,191.293,511.276,891.276,89
05.10.20221.278,191.293,571.278,191.290,06
06.10.20221.289,311.302,961.283,951.295,72
09.10.20221.284,491.314,971.284,491.311,74
10.10.20221.314,791.323,461.302,361.309,71
11.10.20221.314,831.316,961.266,141.275,4
12.10.20221.279,161.282,011.268,791.271,18
13.10.20221.279,851.2831.270,541.279,65
16.10.20221.281,321.309,71.276,021.309,7
17.10.20221.313,821.318,331.298,411.305,66
18.10.20221.307,611.332,151.307,461.328,29
19.10.20221.329,491.382,191.321,651.382,19
20.10.20221.381,221.419,451.373,291.415,26
23.10.20221.435,731.460,651.429,021.456,45
24.10.20221.441,811.463,751.417,141.434,3
25.10.20221.428,061.464,681.428,061.452,96
26.10.20221.468,021.487,11.459,761.477,32
27.10.20221.496,941.500,881.488,511.490,57
30.10.20221.488,011.488,011.433,741.452,97
31.10.20221.449,761.459,121.421,761.456,59
01.11.20221.452,141.461,921.440,271.460,31
02.11.20221.467,151.471,581.448,281.450,99
03.11.20221.453,771.473,971.448,341.472,95
06.11.20221.473,551.502,151.461,921.496,76
07.11.20221.496,991.513,091.473,11.475,01
08.11.20221.478,211.479,721.443,631.446,51
09.11.20221.440,641.447,791.429,211.429,21
10.11.20221.434,911.452,561.422,91.433,01
13.11.20221.432,831.464,71.426,531.460,85
14.11.20221.464,411.468,871.428,251.437,97
15.11.20221.439,251.460,371.425,221.429,22
16.11.20221.425,491.429,51.377,841.409,25
17.11.20221.409,721.432,641.404,511.432,64
20.11.20221.430,461.471,321.426,231.471,32
21.11.20221.467,241.511,321.458,821.508,44
22.11.20221.509,961.510,481.479,861.502,11
23.11.20221.500,971.565,971.487,491.558,93
24.11.20221.553,071.582,181.538,791.576,83
27.11.20221.584,711.648,281.584,711.642,34
28.11.20221.648,381.658,931.595,261.650,45
29.11.20221.651,481.695,61.642,861.671,86
30.11.20221.684,491.687,461.660,131.665,96
01.12.20221.670,311.684,351.648,691.661,27
04.12.20221.673,211.724,31.656,421.723,47
05.12.20221.724,371.759,951.696,391.716,53
06.12.20221.719,961.732,431.643,51.660,35
07.12.20221.660,551.667,371.600,191.634,27
08.12.20221.634,141.679,811.632,541.676,2
11.12.20221.682,381.717,761.681,851.713,03
12.12.20221.713,841.716,011.686,351.690,65
13.12.20221.681,431.693,611.633,811.634,18
14.12.20221.643,931.675,921.630,561.658,45
15.12.20221.672,381.6931.663,171.674,71
18.12.20221.682,61.699,461.663,121.695,87
19.12.20221.701,211.701,531.671,191.678,68
20.12.20221.692,691.707,41.6881.691,03
21.12.20221.697,11.704,841.685,791.699,31
22.12.20221.696,291.722,141.676,761.716,51
25.12.20221.731,431.784,481.731,431.777,59
26.12.20221.782,071.782,071.729,011.737,44
27.12.20221.741,591.747,221.679,461.686,28
28.12.20221.696,351.741,121.685,421.738,57
29.12.20221.732,751.760,841.7321.748,72