XSRDK
BIST KATILIM SURDURULEBILIRLIK
—
18219.21 ₺
+47.63 (%+0.26)
Önceki Kapanış: 18171.58
Düşük₺18173.41
Yüksek₺18440.28
XSRDK: BIST KATILIM SURDURULEBILIRLIK Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.902,7417
KAPANIŞ 1.901,0486
En Düşük
DÜŞÜK 1.605,06
En Yüksek
YÜKSEK 2.485,76
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 11.11.2021 | 1.605,06 | 1.620,01 | 1.605,06 | 1.620,01 |
| 14.11.2021 | 1.632,29 | 1.671,69 | 1.632,29 | 1.666,15 |
| 15.11.2021 | 1.667,55 | 1.671,48 | 1.636,84 | 1.640,36 |
| 16.11.2021 | 1.640,41 | 1.669,87 | 1.640,41 | 1.666,38 |
| 17.11.2021 | 1.670,21 | 1.703,82 | 1.653,49 | 1.691,46 |
| 18.11.2021 | 1.702,78 | 1.720,19 | 1.684,21 | 1.693,87 |
| 21.11.2021 | 1.711,18 | 1.725,11 | 1.702,99 | 1.723,4 |
| 22.11.2021 | 1.725,63 | 1.781,11 | 1.725,05 | 1.778,16 |
| 23.11.2021 | 1.796,81 | 1.838,05 | 1.796,81 | 1.818,52 |
| 24.11.2021 | 1.823,7 | 1.833,96 | 1.805,32 | 1.822,35 |
| 25.11.2021 | 1.813,39 | 1.813,39 | 1.746,81 | 1.768,27 |
| 28.11.2021 | 1.777,24 | 1.816,41 | 1.774,59 | 1.815,96 |
| 29.11.2021 | 1.815,67 | 1.824,08 | 1.792,11 | 1.797,49 |
| 30.11.2021 | 1.812,45 | 1.862,74 | 1.812,45 | 1.855,91 |
| 01.12.2021 | 1.863,4 | 1.892,04 | 1.863,4 | 1.881,65 |
| 02.12.2021 | 1.904,03 | 1.932,27 | 1.903,4 | 1.914,87 |
| 05.12.2021 | 1.923,97 | 1.937,27 | 1.897,16 | 1.918,55 |
| 06.12.2021 | 1.934,37 | 1.983,87 | 1.929,77 | 1.977,33 |
| 07.12.2021 | 1.978,3 | 2.018,45 | 1.975,49 | 2.008,66 |
| 08.12.2021 | 2.022,28 | 2.103,46 | 2.022,28 | 2.071,59 |
| 09.12.2021 | 2.077,36 | 2.094,47 | 2.042,42 | 2.088,62 |
| 12.12.2021 | 2.105,75 | 2.171,23 | 2.105,75 | 2.153,49 |
| 13.12.2021 | 2.191,12 | 2.212,61 | 2.170,65 | 2.201,07 |
| 14.12.2021 | 2.227,3 | 2.233,34 | 2.189,9 | 2.200,21 |
| 15.12.2021 | 2.220,15 | 2.336,66 | 2.207,73 | 2.336,66 |
| 16.12.2021 | 2.382,34 | 2.485,76 | 2.133,72 | 2.154,71 |
| 19.12.2021 | 2.128,99 | 2.249,57 | 1.982,2 | 2.136,09 |
| 20.12.2021 | 2.171,86 | 2.184,01 | 1.939,25 | 1.939,25 |
| 21.12.2021 | 1.879,56 | 1.942,92 | 1.807,83 | 1.817,43 |
| 22.12.2021 | 1.854,64 | 1.870,52 | 1.715,95 | 1.812,81 |
| 23.12.2021 | 1.830,32 | 1.929,14 | 1.812,37 | 1.929,14 |
| 26.12.2021 | 1.936 | 1.987,71 | 1.901,47 | 1.927,09 |
| 27.12.2021 | 1.944,25 | 1.952,02 | 1.853,63 | 1.880,05 |
| 28.12.2021 | 1.873,18 | 1.936,67 | 1.847,78 | 1.930,06 |
| 29.12.2021 | 1.955,12 | 1.965,29 | 1.881,85 | 1.894,72 |
| 30.12.2021 | 1.900,04 | 1.918,5 | 1.884,51 | 1.905,41 |