XBANA
BIST ANA
18:10:11
66515.72 ₺
-135.02 (%-0.20)
Önceki Kapanış: 66650.74·
Volatilite: 1.05
Düşük₺66436.3
Yüksek₺67135.18
Piyasa Verileri
Önceki haftaya göre (WoW)
+0.69%
Önceki aya göre (MoM)
+0.27%
Yılbaşından bugüne (YTD)
+30.23%
Önceki yıla göre (YoY)
+32.64%
XBANA: BIST ANA Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.280,2276
KAPANIŞ 1.277,3108
En Düşük
DÜŞÜK 1.163,75
En Yüksek
YÜKSEK 1.364,57
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 1.277,99 | 1.279,03 | 1.267,83 | 1.267,97 |
| 23.08.2017 | 1.272,88 | 1.276,27 | 1.261,01 | 1.261,01 |
| 24.08.2017 | 1.265,85 | 1.273 | 1.262,55 | 1.268,34 |
| 27.08.2017 | 1.273,2 | 1.283,78 | 1.273,2 | 1.282,51 |
| 28.08.2017 | 1.284,59 | 1.291,87 | 1.278 | 1.290,55 |
| 30.08.2017 | 1.293,03 | 1.296,81 | 1.290,98 | 1.292,63 |
| 04.09.2017 | 1.296,74 | 1.300,63 | 1.283,72 | 1.283,72 |
| 05.09.2017 | 1.288,1 | 1.301,77 | 1.286,52 | 1.299,04 |
| 06.09.2017 | 1.303,97 | 1.313,74 | 1.302,95 | 1.308,95 |
| 07.09.2017 | 1.313,62 | 1.314,95 | 1.300,49 | 1.301,53 |
| 10.09.2017 | 1.308,78 | 1.319,69 | 1.308,78 | 1.313,92 |
| 11.09.2017 | 1.319,91 | 1.329,62 | 1.318,73 | 1.326,05 |
| 12.09.2017 | 1.331,5 | 1.341,01 | 1.324,68 | 1.324,68 |
| 13.09.2017 | 1.327,36 | 1.329,44 | 1.307,93 | 1.317,39 |
| 14.09.2017 | 1.322,5 | 1.328,93 | 1.319,18 | 1.319,34 |
| 17.09.2017 | 1.324,75 | 1.328,62 | 1.294,42 | 1.294,42 |
| 18.09.2017 | 1.296,17 | 1.296,17 | 1.248,49 | 1.252 |
| 19.09.2017 | 1.258,58 | 1.266,24 | 1.246,04 | 1.260,85 |
| 20.09.2017 | 1.257,62 | 1.268,63 | 1.248,73 | 1.251,35 |
| 21.09.2017 | 1.257,08 | 1.264,03 | 1.247,43 | 1.252,66 |
| 24.09.2017 | 1.249,79 | 1.249,79 | 1.192,26 | 1.206,09 |
| 25.09.2017 | 1.218,36 | 1.246,75 | 1.218,36 | 1.246,24 |
| 26.09.2017 | 1.249,17 | 1.252,27 | 1.223,27 | 1.223,27 |
| 27.09.2017 | 1.225,44 | 1.242,99 | 1.222,29 | 1.242,4 |
| 28.09.2017 | 1.247,01 | 1.256,55 | 1.240,09 | 1.248,59 |
| 01.10.2017 | 1.252,29 | 1.271,26 | 1.252,29 | 1.269,44 |
| 02.10.2017 | 1.273,25 | 1.280,38 | 1.264,4 | 1.271,35 |
| 03.10.2017 | 1.277,58 | 1.290,9 | 1.277,58 | 1.288,38 |
| 04.10.2017 | 1.293,74 | 1.298,91 | 1.284,64 | 1.290,49 |
| 05.10.2017 | 1.290,3 | 1.296,55 | 1.288,25 | 1.289,61 |
| 08.10.2017 | 1.223,31 | 1.246,98 | 1.201,79 | 1.241,09 |
| 09.10.2017 | 1.256,09 | 1.279,11 | 1.256,09 | 1.270,75 |
| 10.10.2017 | 1.272,9 | 1.286,42 | 1.264,1 | 1.272,54 |
| 11.10.2017 | 1.283,43 | 1.293,37 | 1.282,4 | 1.288,14 |
| 12.10.2017 | 1.292,62 | 1.298,09 | 1.287,83 | 1.288,77 |
| 15.10.2017 | 1.294,57 | 1.303,59 | 1.293,38 | 1.300,02 |
| 16.10.2017 | 1.305,04 | 1.314,79 | 1.304,56 | 1.309,17 |
| 17.10.2017 | 1.315,96 | 1.322,32 | 1.307,12 | 1.309,67 |
| 18.10.2017 | 1.315,91 | 1.323,76 | 1.315,91 | 1.320,98 |
| 19.10.2017 | 1.326,85 | 1.330,56 | 1.312,75 | 1.317,74 |
| 22.10.2017 | 1.318,07 | 1.323,05 | 1.311,43 | 1.311,71 |
| 23.10.2017 | 1.316,94 | 1.322,9 | 1.305,33 | 1.305,8 |
| 24.10.2017 | 1.311,62 | 1.318,29 | 1.311,62 | 1.313,95 |
| 25.10.2017 | 1.317,53 | 1.324,71 | 1.308,34 | 1.308,34 |
| 26.10.2017 | 1.309,26 | 1.315,08 | 1.302,54 | 1.308,23 |
| 29.10.2017 | 1.320,14 | 1.330,04 | 1.320,14 | 1.325,78 |
| 30.10.2017 | 1.334,96 | 1.335,92 | 1.323,44 | 1.325,56 |
| 31.10.2017 | 1.337,09 | 1.340,41 | 1.327,79 | 1.331,56 |
| 01.11.2017 | 1.338,55 | 1.346,34 | 1.322,13 | 1.325,37 |
| 02.11.2017 | 1.331,13 | 1.335,42 | 1.308,48 | 1.308,48 |
| 05.11.2017 | 1.316,69 | 1.322,14 | 1.309,08 | 1.315,06 |
| 06.11.2017 | 1.319,2 | 1.320,31 | 1.302,04 | 1.303,2 |
| 07.11.2017 | 1.308,95 | 1.313,12 | 1.292,39 | 1.298,21 |
| 08.11.2017 | 1.300,33 | 1.301,15 | 1.276,33 | 1.278,51 |
| 09.11.2017 | 1.281,79 | 1.282,84 | 1.258,67 | 1.261,5 |
| 12.11.2017 | 1.267,87 | 1.273,75 | 1.247,89 | 1.248,6 |
| 13.11.2017 | 1.253,18 | 1.255,36 | 1.238,01 | 1.252,34 |
| 14.11.2017 | 1.252,94 | 1.257,72 | 1.221,96 | 1.224,46 |
| 15.11.2017 | 1.228,11 | 1.230,17 | 1.211,44 | 1.214,59 |
| 16.11.2017 | 1.216,5 | 1.219,59 | 1.176,73 | 1.189,67 |
| 19.11.2017 | 1.193,73 | 1.207,08 | 1.175,69 | 1.186,54 |
| 20.11.2017 | 1.177,21 | 1.194,88 | 1.170,5 | 1.194,58 |
| 21.11.2017 | 1.192,66 | 1.206,17 | 1.181,22 | 1.205,16 |
| 22.11.2017 | 1.211,82 | 1.227,95 | 1.209,93 | 1.217,86 |
| 23.11.2017 | 1.218,94 | 1.229,32 | 1.211,45 | 1.225,76 |
| 26.11.2017 | 1.227,57 | 1.233,8 | 1.218,98 | 1.232,86 |
| 27.11.2017 | 1.232,07 | 1.239,27 | 1.182,42 | 1.182,49 |
| 28.11.2017 | 1.185,03 | 1.186,46 | 1.163,75 | 1.178,09 |
| 29.11.2017 | 1.183,72 | 1.192,79 | 1.181,51 | 1.192,08 |
| 30.11.2017 | 1.191,25 | 1.196,58 | 1.184,66 | 1.188,92 |
| 03.12.2017 | 1.192,65 | 1.208,84 | 1.192,65 | 1.206,87 |
| 04.12.2017 | 1.214,39 | 1.221,55 | 1.204,81 | 1.214,34 |
| 05.12.2017 | 1.216,66 | 1.220,08 | 1.211,37 | 1.211,73 |
| 06.12.2017 | 1.215,16 | 1.233,86 | 1.214,32 | 1.231,56 |
| 07.12.2017 | 1.235,63 | 1.251,39 | 1.234,48 | 1.249,86 |
| 10.12.2017 | 1.257,77 | 1.273,21 | 1.257,77 | 1.271,57 |
| 11.12.2017 | 1.274,27 | 1.279,83 | 1.269,58 | 1.274 |
| 12.12.2017 | 1.279,74 | 1.281,24 | 1.267,18 | 1.268,69 |
| 13.12.2017 | 1.275,4 | 1.290,53 | 1.275,4 | 1.290,46 |
| 14.12.2017 | 1.300,82 | 1.309,35 | 1.297,82 | 1.307,16 |
| 17.12.2017 | 1.326,7 | 1.335,18 | 1.322,7 | 1.332,06 |
| 18.12.2017 | 1.348,8 | 1.359,78 | 1.346,54 | 1.347,9 |
| 19.12.2017 | 1.354,11 | 1.357,54 | 1.330,03 | 1.335,27 |
| 20.12.2017 | 1.335,52 | 1.352,79 | 1.329,87 | 1.336,62 |
| 21.12.2017 | 1.340,06 | 1.346,43 | 1.319,82 | 1.320,56 |
| 24.12.2017 | 1.324,95 | 1.341,16 | 1.324,95 | 1.340,97 |
| 25.12.2017 | 1.346,36 | 1.346,58 | 1.336,37 | 1.343,25 |
| 26.12.2017 | 1.346,79 | 1.348,99 | 1.337,14 | 1.343,81 |
| 27.12.2017 | 1.343,48 | 1.360,24 | 1.343,48 | 1.355,71 |
| 28.12.2017 | 1.358,54 | 1.364,57 | 1.352,89 | 1.356,68 |