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 BILISIM logosu
XBLSM
BIST BILISIM
—
10436.63 ₺
+137.69 (%+1.34)
Önceki Kapanış: 10298.94
Düşük₺10286.64
Yüksek₺10436.63
AL
SAT
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XBLSM: BIST BILISIM Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7.436,8899
KAPANIŞ 7.475,39

En Düşük

DÜŞÜK 5.068,34

En Yüksek

YÜKSEK 11.075,88
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20265.068,345.142,725.068,345.141,15
04.01.20265.157,275.200,065.149,125.194,7
05.01.20265.214,145.221,865.166,575.191,96
06.01.20265.216,835.219,565.149,95.149,9
07.01.20265.147,365.182,675.098,155.160,97
08.01.20265.171,815.230,015.165,665.220,42
11.01.20265.240,865.296,335.240,865.258,94
12.01.20265.269,065.318,95.240,295.297,96
13.01.20265.317,745.325,555.238,775.238,77
14.01.20265.243,435.351,525.234,415.351,52
15.01.20265.385,645.404,045.320,675.375,55
18.01.20265.402,645.430,845.389,595.417,95
19.01.20265.433,125.436,475.344,685.380,42
20.01.20265.390,345.401,335.312,625.320,86
21.01.20265.343,245.487,65.343,245.487,6
22.01.20265.502,775.551,085.458,935.524,77
25.01.20265.520,325.615,45.498,115.594,84
26.01.20265.615,595.656,995.589,755.610,76
27.01.20265.618,445.624,315.568,55.588,23
28.01.20265.601,555.614,365.541,415.587,32
29.01.20265.604,845.604,845.546,425.554,58
01.02.20265.524,545.586,135.484,385.542,07
02.02.20265.566,045.582,185.517,395.521,04
03.02.20265.542,965.563,75.505,975.515,72
04.02.20265.5325.586,925.474,445.474,44
05.02.20265.495,335.496,475.410,315.444,9
08.02.20265.512,795.604,295.512,795.585,85
09.02.20265.617,995.652,935.597,745.606,85
10.02.20265.609,615.634,415.583,015.589,95
11.02.20265.619,655.727,865.619,655.727,86
12.02.20265.773,775.857,145.747,965.853,26
15.02.20265.903,345.964,35.894,875.949,96
16.02.20265.969,886.057,825.928,736.020,08
17.02.20266.046,286.091,155.987,665.990,17
18.02.20266.031,96.063,785.763,985.788,22
19.02.20265.824,235.934,835.799,535.934,83
22.02.20266.011,816.060,025.918,385.918,38
23.02.20265.948,15.982,815.869,525.887,89
24.02.20265.922,555.922,555.793,555.876,38
25.02.20265.894,625.910,825.765,35.846,57
26.02.20265.884,766.007,645.846,035.915,96
01.03.20265.525,225.901,295.525,225.900,65
02.03.20265.914,275.967,215.833,285.955,61
03.03.20265.978,046.052,965.941,266.028,33
04.03.20266.028,366.135,476.028,366.133,51
05.03.20266.100,496.101,595.925,915.953,49
08.03.20265.848,665.936,925.769,25.877,95
09.03.20266.004,066.161,936.004,066.150,35
10.03.20266.231,396.237,836.136,086.144
11.03.20266.120,836.306,616.120,836.266,66
12.03.20266.289,486.305,416.222,256.250,3
15.03.20266.288,346.312,36.225,226.226,21
16.03.20266.270,946.363,596.254,886.353,92
17.03.20266.393,246.465,416.333,356.392,47
18.03.20266.389,536.544,796.380,036.519,57
22.03.20266.493,986.592,046.356,326.592,04
23.03.20266.572,226.725,16.530,656.680,01
24.03.20266.692,966.807,356.685,086.742,92
25.03.20266.719,436.789,876.565,796.601,84
26.03.20266.599,656.644,936.467,886.490,53
29.03.20266.513,846.667,076.494,336.647,71
30.03.20266.677,346.731,976.645,976.683,81
31.03.20266.760,946.815,816.709,356.791,39
01.04.20266.747,416.874,86.737,966.827,21
02.04.20266.827,796.856,996.731,976.769,76
05.04.20266.782,536.816,296.755,316.797,21
06.04.20266.803,76.805,626.603,686.634,85
07.04.20266.816,866.893,926.797,236.811,71
08.04.20266.808,786.808,786.677,196.769,51
09.04.20266.793,426.928,36.793,426.921,22
12.04.20266.880,866.898,756.820,876.876,76
13.04.20266.880,556.970,436.880,556.924,32
14.04.20266.955,587.041,836.945,797.029,06
15.04.20267.064,317.078,36.980,657.070,4
16.04.20267.061,577.205,177.019,67.203,44
19.04.20267.124,317.234,767.120,17.167,31
20.04.20267.165,327.226,537.141,517.211,68
21.04.20267.227,227.283,737.180,837.266,98
23.04.20267.282,127.328,187.218,877.307,91
26.04.20267.330,997.480,337.330,997.467,22
27.04.20267.503,427.631,157.488,57.511,98
28.04.20267.577,967.682,927.523,457.606,81
29.04.20267.649,397.728,637.614,937.718,6
03.05.20267.752,447.910,867.691,847.869,08
04.05.20267.932,28.295,427.932,28.199,18
05.05.20268.282,318.343,358.219,598.219,7
06.05.20268.289,048.448,938.201,238.398,36
07.05.20268.429,548.574,748.395,578.534,7
10.05.20268.524,898.631,288.479,668.501,46
11.05.20268.451,18.451,18.270,358.368,88
12.05.20268.370,098.380,528.141,038.246,07
13.05.20268.269,188.574,218.269,188.564,33
14.05.20268.569,48.571,488.389,938.428,24
17.05.20268.434,298.491,478.313,748.342,37
19.05.20268.355,538.445,28.236,568.238,35
20.05.20268.247,238.302,447.669,287.669,28
21.05.20267.488,348.061,457.488,348.048,46
24.05.20268.089,98.393,528.089,98.393,52
25.05.20268.442,868.517,798.373,178.443,5
31.05.20268.527,948.864,478.527,948.834,88
01.06.20268.910,399.287,968.851,519.268,21
02.06.20269.299,279.365,699.084,759.196,77
03.06.20269.207,099.305,438.902,819.017,86
04.06.20269.024,069.024,068.801,038.943,8
07.06.20268.853,89.089,648.847,648.909,82
08.06.20268.908,738.951,888.776,88.934,83
09.06.20268.900,649.059,648.826,079.059,4
10.06.20269.032,439.165,338.872,919.061,35
11.06.20269.062,079.254,619.062,079.160,82
14.06.20269.285,469.360,329.191,029.357,33
15.06.20269.283,119.428,989.185,059.428,98
16.06.20269.413,079.547,49.405,579.513,84
17.06.20269.522,599.611,839.165,089.253,26
18.06.20269.257,229.423,199.210,289.335,81
21.06.20269.322,769.441,699.287,869.381,94
22.06.20269.328,229.393,459.256,219.393,45
23.06.20269.391,329.449,369.228,49.321,54
24.06.20269.282,29.454,29.228,819.439,98
25.06.20269.428,839.543,599.296,199.543,59
28.06.20269.500,469.682,089.500,469.677,12
29.06.20269.684,939.792,739.631,689.680,11
30.06.20269.665,359.815,559.641,289.811,67
01.07.20269.823,629.856,149.747,369.845,68
02.07.20269.839,849.904,889.486,869.486,86
05.07.20269.349,069.609,589.154,159.412,76
06.07.20269.377,039.615,989.068,739.615,98
07.07.20269.562,499.682,249.456,469.644,9
08.07.20269.583,29.683,059.365,589.562,67
09.07.20269.502,699.620,59.458,279.620,5
12.07.20269.614,929.799,099.584,719.799,09
13.07.20269.790,6110.114,429.789,329.789,32
15.07.20269.803,499.952,759.761,459.928,55
16.07.20269.944,289.973,39.872,019.914,98
19.07.20269.918,7410.211,159.900,0910.094,43
20.07.202610.138,6710.223,9110.065,0210.103,09
21.07.202610.120,2310.298,9410.076,5710.298,94
22.07.202610.314,3110.436,6310.286,6410.436,63
23.07.202610.426,9910.687,1410.382,9610.687,14
26.07.202610.721,711.075,8810.633,2310.889,08
27.07.202610.953,9510.953,9510.331,2610.725,44
28.07.202610.728,0710.768,9710.209,9510.403,05
29.07.20269.962,5610.206,539.805,839.930,18
30.07.20269.503,4410.499,319.481,2410.499,31
02.08.202610.517,210.996,1310.301,6910.858,98