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 ANA logosu
XBANA
BIST ANA
18:10:11
63483.61 ₺
-152.61 (%-0.24)
Önceki Kapanış: 63636.23·
Volatilite: 0.89
Düşük₺63136.81
Yüksek₺63700.02
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+1.72%
Önceki aya göre (MoM)
+3.09%
Yılbaşından bugüne (YTD)
+24.30%
Önceki yıla göre (YoY)
+81.30%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XBANA: BIST ANA Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.263,438
KAPANIŞ 1.259,2499

En Düşük

DÜŞÜK 1.046,31

En Yüksek

YÜKSEK 1.486,29
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.364,31.373,511.363,411.373,16
02.01.20181.380,251.385,981.364,411.370,17
03.01.20181.369,631.403,51.369,211.393,44
04.01.20181.401,421.416,591.401,421.409,11
07.01.20181.420,091.430,051.420,091.420,75
08.01.20181.423,951.425,521.409,971.414,96
09.01.20181.415,631.421,021.397,631.404,82
10.01.20181.415,451.427,121.411,631.425,63
11.01.20181.431,491.440,281.431,491.433,12
14.01.20181.434,331.442,931.3971.397
15.01.20181.392,821.410,71.370,651.409,52
16.01.20181.412,731.423,011.404,171.419,47
17.01.20181.428,11.430,71.418,181.425,84
18.01.20181.428,51.431,931.400,031.400,03
21.01.20181.399,421.424,041.396,591.423,04
22.01.20181.429,021.444,721.427,91.442,72
23.01.20181.451,421.463,071.449,661.458,48
24.01.20181.465,331.472,811.446,281.447,88
25.01.20181.454,671.460,881.451,761.458,16
28.01.20181.465,451.469,691.460,071.466,61
29.01.20181.468,211.475,261.462,841.464,92
30.01.20181.472,751.484,371.466,241.469,94
31.01.20181.475,221.484,431.463,131.469,62
01.02.20181.474,471.480,21.459,491.462,74
04.02.20181.461,661.468,961.456,31.464,2
05.02.20181.431,141.446,061.417,861.442,53
06.02.20181.456,291.4621.452,341.453,01
07.02.20181.456,111.457,231.428,971.434,01
08.02.20181.419,781.433,351.410,461.431,32
11.02.20181.443,521.458,861.443,521.448,68
12.02.20181.457,381.460,121.430,611.430,61
13.02.20181.435,371.440,861.422,581.428,76
14.02.20181.441,021.463,161.440,941.459,04
15.02.20181.467,321.467,321.450,351.458,08
18.02.20181.465,861.467,761.441,41.447,94
19.02.20181.451,421.454,041.397,321.397,32
20.02.20181.419,811.433,071.417,731.430,71
21.02.20181.435,271.439,791.4271.437,62
22.02.20181.443,41.447,151.439,961.444,54
25.02.20181.451,211.453,281.442,181.443,09
26.02.20181.448,011.449,71.440,851.443,84
27.02.20181.440,751.444,291.436,411.437,52
28.02.20181.438,641.442,941.422,791.427,05
01.03.20181.429,41.434,011.422,331.422,91
04.03.20181.432,771.438,231.430,871.434,74
05.03.20181.441,751.443,851.426,641.429,65
06.03.20181.429,341.436,561.425,211.435,59
07.03.20181.437,821.442,061.430,341.435,16
08.03.20181.444,481.445,461.430,481.434,71
11.03.20181.442,431.445,11.435,431.440,12
12.03.20181.441,941.443,881.431,191.440,58
13.03.20181.444,151.451,681.439,831.445,94
14.03.20181.450,841.454,31.441,291.442
15.03.20181.446,651.450,531.440,261.442,87
18.03.20181.445,041.449,831.440,531.445,04
19.03.20181.448,381.462,481.446,771.461,36
20.03.20181.467,511.473,771.467,511.468,59
21.03.20181.477,371.482,381.472,681.472,68
22.03.20181.459,691.475,831.451,571.467,24
25.03.20181.475,541.483,91.469,081.469,08
26.03.20181.480,611.486,291.457,421.457,42
27.03.20181.458,491.461,761.435,21.437,72
28.03.20181.444,061.454,991.442,131.449,38
29.03.20181.457,171.461,211.450,941.455,79
01.04.20181.4621.466,511.458,561.462,62
02.04.20181.466,281.467,221.459,371.462,35
03.04.20181.467,781.470,311.452,351.456,25
04.04.20181.461,541.462,981.446,251.446,31
05.04.20181.444,681.453,081.441,181.448,9
08.04.20181.456,351.458,271.409,241.417,49
09.04.20181.421,931.423,81.340,941.369,12
10.04.20181.361,651.377,281.263,421.328,79
11.04.20181.329,91.340,311.306,561.339,06
12.04.20181.353,811.355,161.326,581.335,36
15.04.20181.341,221.367,981.341,221.365,88
16.04.20181.375,91.382,291.330,331.336,92
17.04.20181.339,531.365,921.302,011.365,92
18.04.20181.371,141.377,841.365,551.375,51
19.04.20181.376,611.377,451.367,481.368,01
23.04.20181.370,811.375,141.364,771.364,77
24.04.20181.366,861.370,251.329,681.336,2
25.04.20181.342,081.345,321.317,51.328,5
26.04.20181.333,721.335,181.320,221.327,85
29.04.20181.333,71.338,641.304,891.306,71
01.05.20181.309,61.312,741.272,211.291,04
02.05.20181.294,831.295,921.273,071.277,06
03.05.20181.280,091.283,981.259,741.270,72
06.05.20181.274,161.275,071.247,921.250,21
07.05.20181.255,621.258,971.196,761.200,3
08.05.20181.187,761.203,621.140,821.192,26
09.05.20181.197,191.202,621.171,751.200,44
10.05.20181.203,851.206,251.184,131.189,63
13.05.20181.190,191.203,331.188,961.195,91
14.05.20181.188,711.193,841.172,661.177,9
15.05.20181.180,481.185,581.167,721.174,23
16.05.20181.179,221.180,51.165,461.165,95
17.05.20181.170,171.175,811.165,571.170,79
20.05.20181.167,91.178,451.163,51.165,1
21.05.20181.170,121.177,61.161,621.170,79
22.05.20181.163,951.168,781.137,411.142,9
23.05.20181.153,811.159,561.104,091.105,7
24.05.20181.112,081.126,641.105,551.125,96
27.05.20181.138,561.158,021.138,561.157,73
28.05.20181.160,041.160,481.144,091.154,58
29.05.20181.156,781.168,191.154,151.154,71
30.05.20181.159,141.162,621.125,71.131,22
31.05.20181.132,641.134,241.093,381.118,89
03.06.20181.121,161.130,981.120,811.124,69
04.06.20181.127,841.131,221.109,921.110,86
05.06.20181.115,611.117,461.087,091.098,71
06.06.20181.100,411.106,691.091,521.105,3
07.06.20181.104,691.104,691.083,161.086,19
10.06.20181.090,141.093,851.066,781.083,86
11.06.20181.085,471.091,261.081,991.084,26
12.06.20181.084,151.088,061.072,11.074,07
13.06.20181.073,981.076,981.066,711.075,29
17.06.20181.077,211.078,851.067,931.069,76
18.06.20181.0691.085,151.065,981.082,51
19.06.20181.085,221.093,491.083,061.087,84
20.06.20181.090,661.096,931.088,311.092,55
21.06.20181.095,141.098,471.082,091.084,82
24.06.20181.120,161.127,111.085,831.089,21
25.06.20181.092,871.115,171.091,881.114,57
26.06.20181.118,341.151,851.117,951.150,87
27.06.20181.153,111.174,161.150,361.172,34
28.06.20181.182,391.195,421.182,391.190,27
01.07.20181.188,251.208,141.185,561.204,6
02.07.20181.209,691.213,41.202,811.207,21
03.07.20181.210,841.219,681.205,251.217,22
04.07.20181.224,041.236,571.223,91.233,47
05.07.20181.238,921.240,31.218,441.227,38
08.07.20181.235,121.244,861.227,61.232,24
09.07.20181.215,951.226,711.196,861.196,86
10.07.20181.194,21.194,21.119,261.119,26
11.07.20181.123,481.142,491.096,21.117,39
12.07.20181.124,941.137,841.122,941.134,82
15.07.20181.1421.156,291.137,991.148,07
16.07.20181.152,281.176,051.152,281.174,04
17.07.20181.179,031.184,981.158,441.170,79
18.07.20181.175,681.187,051.174,921.185,91
19.07.20181.189,71.200,431.188,21.196,69
22.07.20181.205,341.217,871.205,341.212,02
23.07.20181.216,121.218,061.173,361.186,41
24.07.20181.193,971.219,111.192,281.217,95
25.07.20181.222,11.231,571.204,081.209,56
26.07.20181.208,831.218,191.201,541.214,53
29.07.20181.217,431.226,181.215,361.224,06
30.07.20181.225,511.231,521.223,511.226,64
31.07.20181.230,511.234,51.224,251.226,57
01.08.20181.203,831.203,831.180,91.187,48
02.08.20181.190,241.206,471.190,241.199,49
05.08.20181.199,681.2031.180,421.184,85
06.08.20181.187,691.193,171.171,981.188,55
07.08.20181.195,231.205,81.195,161.200,32
08.08.20181.196,071.209,151.189,411.192,76
09.08.20181.166,561.183,281.067,431.133,66
12.08.20181.113,71.113,71.046,311.071,63
13.08.20181.091,141.115,911.091,141.113,65
14.08.20181.130,931.135,31.084,761.084,82
15.08.20181.096,251.102,41.074,031.074,03
16.08.20181.078,511.078,881.049,151.063,39
19.08.20181.067,391.076,961.067,381.074,67
26.08.20181.081,051.096,011.079,421.095,95
27.08.20181.098,321.124,961.097,261.124,96
28.08.20181.122,31.127,561.111,781.118,77
30.08.20181.118,941.129,091.111,91.125,04
02.09.20181.125,761.144,931.124,661.138,79
03.09.20181.144,351.148,921.130,841.138,43
04.09.20181.141,531.145,571.131,071.141,04
05.09.20181.143,851.153,121.143,081.145,7
06.09.20181.150,481.152,991.145,041.147,76
09.09.20181.150,951.154,681.132,731.133,56
10.09.20181.135,121.139,711.127,161.134,06
11.09.20181.139,411.149,241.131,141.132,09
12.09.20181.137,761.152,781.120,051.150,75
13.09.20181.156,851.162,981.154,431.157,06
16.09.20181.157,331.166,271.155,341.162,16
17.09.20181.165,81.171,931.162,891.167,47
18.09.20181.173,121.178,921.168,491.172,57
19.09.20181.173,091.175,471.156,441.167,16
20.09.20181.169,451.182,851.169,451.180,05
23.09.20181.188,421.192,821.184,481.188,72
24.09.20181.194,231.196,881.184,111.185,69
25.09.20181.189,211.189,571.174,051.179,81
26.09.20181.181,151.192,131.180,441.187,91
27.09.20181.192,081.194,511.183,721.189,61
30.09.20181.194,961.203,411.190,721.191,87
01.10.20181.197,151.197,151.183,571.184,36
02.10.20181.189,071.1951.184,131.186,56
03.10.20181.192,881.193,921.153,221.153,84
04.10.20181.161,71.168,361.141,751.168,22
07.10.20181.176,151.192,671.173,761.191,44
08.10.20181.210,211.219,271.209,41.217,82
09.10.20181.234,941.239,031.213,671.213,67
10.10.20181.222,851.228,261.183,481.200,66
11.10.20181.197,141.199,361.173,161.195,38
14.10.20181.193,91.210,61.193,91.208,68
15.10.20181.203,481.215,71.200,241.213,05
16.10.20181.211,381.222,71.208,321.215,14
17.10.20181.218,541.230,391.207,611.208,16
18.10.20181.210,711.213,251.197,541.200,31
21.10.20181.203,351.210,711.192,231.192,92
22.10.20181.187,251.187,851.152,341.171,28
23.10.20181.175,531.185,851.170,111.170,34
24.10.20181.173,161.191,061.171,121.190,25
25.10.20181.199,871.202,581.160,51.161,4
29.10.20181.168,761.177,81.146,161.160,63
30.10.20181.168,571.171,371.143,471.144,53
31.10.20181.149,361.153,251.138,761.147,66
01.11.20181.149,521.156,281.144,661.154,62
04.11.20181.160,031.179,271.155,371.178,73
05.11.20181.182,031.192,941.181,161.189,24
06.11.20181.192,41.211,921.192,41.208,69
07.11.20181.211,671.219,541.197,41.201,57
08.11.20181.200,021.211,751.186,761.209,48
11.11.20181.212,931.228,231.212,931.219,5
12.11.20181.226,661.243,421.201,371.205,28
13.11.20181.195,241.220,241.194,331.219,19
14.11.20181.223,521.228,861.203,731.206,91
15.11.20181.210,171.214,441.183,51.188,68
18.11.20181.194,921.204,531.184,091.203,01
19.11.20181.202,41.203,541.180,621.181,32
20.11.20181.186,751.199,041.180,351.197,8
21.11.20181.201,641.213,951.194,61.211,51
22.11.20181.213,871.223,391.208,811.220,3
25.11.20181.229,621.250,961.228,961.250,45
26.11.20181.257,61.267,481.253,31.261,21
27.11.20181.261,231.266,241.242,631.242,63
28.11.20181.246,211.258,371.242,621.251,07
29.11.20181.263,581.265,941.249,661.265,94
02.12.20181.280,61.289,161.268,251.269,23
03.12.20181.263,061.271,991.248,061.251,28
04.12.20181.253,791.258,061.238,51.247,89
05.12.20181.236,881.238,711.223,531.231,28
06.12.20181.234,961.237,621.227,391.230,65
09.12.20181.243,311.248,731.237,771.240,32
10.12.20181.250,611.254,321.239,781.250,55
11.12.20181.255,171.2621.204,821.215,85
12.12.20181.219,711.226,481.211,661.212,85
13.12.20181.198,771.198,771.169,221.175,48
16.12.20181.170,81.196,431.169,331.189,74
17.12.20181.195,761.202,961.188,621.201,44
18.12.20181.204,091.221,781.202,751.219,97
19.12.20181.225,291.226,951.217,651.223,84
20.12.20181.230,751.239,451.216,31.236,01
23.12.20181.240,971.257,221.236,141.248,5
24.12.20181.245,761.250,291.224,891.227,35
25.12.20181.227,451.234,961.214,151.214,15
26.12.20181.220,851.224,131.201,31.201,76
27.12.20181.204,241.214,561.194,341.195,71
30.12.20181.199,541.202,951.195,371.200,39