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 SURDURULEBILIRLIK 25 logosu
XSD25
BIST SURDURULEBILIRLIK 25
—
17599.44 ₺
-189.59 (%-1.07)
Önceki Kapanış: 17789.03
Düşük₺17585.42
Yüksek₺17815.7
AL
SAT
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSD25: BIST SURDURULEBILIRLIK 25 Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17.421,6264
KAPANIŞ 17.408,0897

En Düşük

DÜŞÜK 14.639,03

En Yüksek

YÜKSEK 18.937,89
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202614.639,0314.921,8714.639,0314.921,87
04.01.202614.981,5515.202,2814.920,6115.153,1
05.01.202615.184,7515.627,2915.175,2115.614,18
06.01.202615.676,7515.720,0715.524,9315.588,41
07.01.202615.589,3915.709,2115.413,9115.650,84
08.01.202615.735,3715.840,7515.627,0415.796,39
11.01.202615.886,5916.088,5215.832,0515.949,72
12.01.202615.966,7516.255,4115.947,2216.150,89
13.01.202616.21916.252,0116.053,3316.117,88
14.01.202616.113,4116.312,2316.017,6116.295,11
15.01.202616.341,0516.600,6616.301,3616.585,37
18.01.202616.696,1616.818,316.555,516.653
19.01.202616.664,816.840,9716.578,316.685,93
20.01.202616.737,5616.753,2616.311,1916.530,69
21.01.202616.601,416.677,1216.356,7716.677,12
22.01.202616.770,9816.985,416.767,7616.838,68
25.01.202616.742,9617.111,3916.671,6917.091,41
26.01.202617.156,9317.211,2916.858,4216.904,79
27.01.202616.973,8317.544,1216.973,8317.379,48
28.01.202617.512,7318.163,2217.451,0317.948,6
29.01.202617.946,4618.054,7217.677,6117.980,52
01.02.202617.643,1818.042,1317.293,417.730,37
02.02.202617.872,1918.133,3917.729,2318.040,9
03.02.202618.146,5518.210,3617.869,3817.938,43
04.02.202617.892,8218.008,7417.570,3517.570,35
05.02.202617.564,5717.690,0417.358,1217.586,87
08.02.202617.750,6117.976,8217.709,9417.937,66
09.02.202617.959,0418.021,3717.686,8217.780,92
10.02.202617.678,3117.995,5317.606,5817.859,33
11.02.202617.946,7418.565,0917.925,6218.545,42
12.02.202618.577,2118.797,5618.479,5718.587,88
15.02.202618.715,6818.937,8918.535,9218.717,72
16.02.202618.666,5618.711,1218.413,9618.413,96
17.02.202618.458,1318.796,6918.222,2618.352,11
18.02.202618.461,7518.476,3217.682,0517.770,86
19.02.202617.800,6817.984,2217.706,3417.984,22
22.02.202618.213,5118.288,2518.056,5418.121,68
23.02.202618.11018.119,0717.898,2717.974,15
24.02.202618.025,8218.079,6517.695,4817.782,2
25.02.202617.808,5217.984,3817.569,8417.887,82
26.02.202617.960,7918.029,4217.418,6417.652,99
01.03.202616.764,9517.434,8116.764,9517.236,91
02.03.202617.227,7617.361,416.730,2516.784,26
03.03.202616.786,4917.007,3916.590,8716.846,59
04.03.202617.048,4117.251,0717.011,9817.034,5
05.03.202617.026,1817.138,5216.481,2316.544,75
08.03.202616.331,8716.470,9516.119,3316.451,36
09.03.202616.814,3917.062,216.699,0317.026,65
10.03.202617.043,6217.150,0516.844,2417.071,4
11.03.202617.020,2817.403,2916.975,8817.162,22
12.03.202617.092,8217.103,7816.746,5216.954,76
15.03.202616.995,8917.018,2916.653,7916.781,37
16.03.202616.869,5817.210,8116.849,4517.151,68
17.03.202617.210,3517.273,5916.963,1917.044,15
18.03.202616.968,0917.064,7616.892,0316.957,73
22.03.202616.707,717.175,1216.475,6917.175,12
23.03.202617.089,3117.149,5316.839,1316.873,39
24.03.202616.984,6517.071,2616.873,0616.876,74
25.03.202616.756,9616.831,9316.505,6416.515,29
26.03.202616.601,416.623,7316.339,7516.454,81
29.03.202616.452,1716.504,8616.302,6616.320,08
30.03.202616.350,3616.663,716.312,6116.561,48
31.03.202616.879,1416.907,4616.691,5416.736,06
01.04.202616.586,0416.945,7216.553,5316.922,14
02.04.202616.934,2616.969,8916.708,5216.762,66
05.04.202616.813,2717.106,7716.771,7316.989,67
06.04.202616.961,617.081,5616.685,6916.751,56
07.04.202617.362,7517.921,5717.310,9517.718,01
08.04.202617.694,1517.924,5517.683,6617.912
09.04.202618.020,0918.408,0218.014,4518.408,02
12.04.202618.153,218.363,8718.016,6618.343,2
13.04.202618.496,8618.815,5418.378,318.504,61
14.04.202618.558,7618.609,4818.442,3118.474,65
15.04.202618.611,0718.690,5218.258,7618.364,89
16.04.202618.388,2418.901,0718.288,3818.869,22
19.04.202618.677,2418.819,4218.594,8718.647,42
20.04.202618.719,0818.791,2218.449,0918.449,09
21.04.202618.564,7818.640,818.321,3718.411,26
23.04.202618.395,7218.453,2518.174,0118.365,38
26.04.202618.393,6818.603,9218.359,0418.436,2
27.04.202618.458,0118.458,0118.104,6318.104,63
28.04.202618.194,9218.321,8418.022,6718.098,19
29.04.202618.032,8818.125,2817.934,8918.099,25
03.05.202618.150,0718.203,5817.818,117.882,82
04.05.202617.908,7518.154,7417.823,7618.029,43
05.05.202618.258,3518.818,6818.195,0718.619,39
06.05.202618.684,8418.774,9718.561,0518.636,21
07.05.202618.604,2418.852,1118.447,0718.675,94
10.05.202618.646,3218.810,3918.555,5418.674,3
11.05.202618.729,3818.729,3818.200,4118.200,41
12.05.202618.303,1418.363,2218.091,4918.128,27
13.05.202618.235,7718.433,518.225,2718.274,94
14.05.202618.169,8518.169,8517.760,7417.924,9
17.05.202617.900,6917.900,6917.545,9517.545,95
19.05.202617.469,5417.597,5117.273,0117.496,72
20.05.202617.501,5717.554,3216.444,3216.485,15
21.05.202616.276,3217.201,5416.227,7517.096,29
24.05.202617.206,917.240,2916.933,8317.098,24
25.05.202617.091,4617.119,5216.827,6316.827,63
31.05.202616.915,6517.179,5116.820,8216.839,82
01.06.202616.959,117.489,8216.959,117.463,38
02.06.202617.426,1317.441,2317.015,6317.037,79
03.06.202617.150,0617.296,8816.737,0316.991,23
04.06.202617.020,6217.047,8916.762,6816.806,06
07.06.202616.696,1217.101,116.649,3517.025,48
08.06.202617.048,5917.159,6516.907,5216.935,23
09.06.202616.909,8117.066,4616.792,5916.948,45
10.06.202617.007,2617.128,0516.723,3516.967,47
11.06.202617.199,2517.611,8617.102,0817.415,04
14.06.202618.105,9618.212,6517.912,9918.065,87
15.06.202618.103,5118.201,6917.992,3518.106,28
16.06.202618.217,6118.25417.954,8817.994,84
17.06.202618.045,1118.487,6918.043,9218.465,2
18.06.202618.284,8918.510,5318.217,4518.300,97
21.06.202618.371,5518.401,8518.159,3718.191,88
22.06.202618.090,4418.102,3717.900,1417.984,21
23.06.202617.990,2918.009,1117.696,9717.771,99
24.06.202617.955,3418.140,117.583,3817.627,98
25.06.202617.624,7517.764,6117.479,8517.651,85
28.06.202617.683,1717.729,917.428,6417.519,09
29.06.202617.558,0417.651,3617.315,2217.401,24
30.06.202617.375,8617.747,1517.256,0117.689,89
01.07.202617.729,3617.850,7717.615,0517.704,47
02.07.202617.798,6617.798,6617.511,7817.588,02
05.07.202617.699,6517.894,3917.613,317.667,01
06.07.202617.645,9317.948,1717.636,6717.687,61
07.07.202617.626,5417.654,1917.250,9717.254,55
08.07.202617.355,617.378,5117.082,417.155,76
09.07.202617.161,8817.478,1317.155,5517.396,65
12.07.202617.320,2417.325,1117.137,6817.195,78
13.07.202617.175,0517.295,4617.114,9517.241,27
15.07.202617.281,9617.598,3517.281,9617.590,85
16.07.202617.537,5717.585,4717.356,217.400,14
19.07.202617.428,9217.792,617.388,7417.646,87
20.07.202617.717,2217.776,5117.503,7617.578,49
21.07.202617.619,5817.852,517.575,8817.789,03
22.07.202617.780,4717.815,717.585,4217.599,44
23.07.202617.581,1417.759,7717.383,4817.457,05
26.07.202617.608,4317.704,2917.185,7117.210,92
27.07.202617.237,4917.401,5617.120,917.228,71
28.07.202617.266,2617.366,416.888,2516.997,71
29.07.202617.017,5217.060,5416.581,5716.649,32
30.07.202616.729,516.959,416.664,5816.947,53
02.08.202617.089,8517.200,3216.924,3717.036,74