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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8.511,9763
KAPANIŞ 8.528,8103

En Düşük

DÜŞÜK 5.314,83

En Yüksek

YÜKSEK 16.240,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20225.844,455.923,155.831,285.915,49
03.01.20225.9335.998,995.912,935.974,78
04.01.20225.989,786.009,445.952,145.992,1
05.01.20225.960,585.993,615.917,635.959,47
06.01.20225.968,795.996,255.928,15.980,38
09.01.20226.009,266.041,926.007,046.007,51
10.01.20226.019,96.032,335.936,935.972,53
11.01.20225.996,826.022,695.992,055.997,77
12.01.20225.991,226.014,25.976,785.981,2
13.01.20225.980,66.030,55.964,36.030,5
16.01.20226.059,846.081,456.046,816.063,76
17.01.20226.067,286.078,35.852,985.852,98
18.01.20225.827,495.951,645.800,055.951,64
19.01.20225.962,596.006,215.894,535.952,92
20.01.20225.961,785.976,085.928,635.970,35
23.01.20225.972,875.984,845.800,545.805
24.01.20225.816,095.846,235.705,945.823,6
25.01.20225.838,145.907,335.838,145.875,23
26.01.20225.839,725.967,235.812,195.963,35
27.01.20225.973,915.996,465.950,815.986,8
30.01.20226.023,46.058,626.020,776.054,26
31.01.20226.072,646.089,916.058,686.078,99
01.02.20226.102,936.107,646.032,716.058,48
02.02.20226.055,686.077,65.975,655.989,25
03.02.20226.008,826.027,975.963,435.994,82
06.02.20226.010,36.045,925.966,176.041,69
07.02.20226.051,316.071,036.016,396.046,01
08.02.20226.083,846.110,476.078,366.099,4
09.02.20226.116,86.135,566.091,276.099,14
10.02.20226.085,336.116,126.040,846.107,42
13.02.20226.081,376.081,375.932,335.971,34
14.02.20225.996,316.065,635.980,026.051,91
15.02.20226.086,616.1256.055,546.064,47
16.02.20226.070,496.080,735.980,025.989,32
17.02.20226.001,356.023,965.951,425.992,77
20.02.20226.009,116.024,765.949,65.980,47
21.02.20225.819,545.899,595.769,585.869,48
22.02.20225.894,335.934,835.862,665.868,55
23.02.20225.431,55.502,155.314,835.325,9
24.02.20225.335,285.618,35.318,655.608,53
27.02.20225.519,915.598,435.486,15.538,21
28.02.20225.594,135.638,155.514,755.585,73
01.03.20225.612,745.626,825.558,555.588,51
02.03.20225.617,415.675,45.617,415.634,9
03.03.20225.624,435.640,015.594,435.618,19
06.03.20225.597,655.620,935.534,275.590,26
07.03.20225.569,165.614,35.560,145.584,18
08.03.20225.617,355.668,295.617,355.658,99
09.03.20225.690,955.714,165.648,915.683,85
10.03.20225.692,425.723,515.682,035.713,56
13.03.20225.746,545.808,435.746,545.806,49
14.03.20225.818,095.831,265.802,45.807,98
15.03.20225.841,775.881,775.833,795.835,47
16.03.20225.869,975.891,665.862,935.889,23
17.03.20225.891,145.924,735.889,855.924,36
20.03.20225.944,466.000,175.944,465.996,15
21.03.20226.014,26.033,825.991,336.027,58
22.03.20226.041,356.066,496.018,956.050,93
23.03.20226.065,786.085,936.048,826.056,39
24.03.20226.069,16.100,956.064,116.100,33
27.03.20226.131,096.182,396.130,716.161,98
28.03.20226.185,256.192,826.145,66.150,69
29.03.20226.162,516.173,836.149,686.159,01
30.03.20226.170,346.185,216.156,316.169,91
31.03.20226.193,786.202,486.170,316.194,13
03.04.20226.207,136.241,346.207,136.236,27
04.04.20226.250,096.295,326.249,796.283,47
05.04.20226.293,966.309,946.273,436.294,1
06.04.20226.319,36.402,566.319,36.399,24
07.04.20226.438,076.469,556.432,676.463,77
10.04.20226.498,896.547,486.472,916.529,86
11.04.20226.537,696.540,826.4636.531,16
12.04.20226.555,076.561,146.425,86.469,6
13.04.20226.482,826.547,446.482,826.534,72
14.04.20226.554,546.598,466.541,686.588,75
17.04.20226.618,816.643,066.590,416.638,43
18.04.20226.664,476.671,786.528,786.589,96
19.04.20226.611,986.640,926.559,696.630
20.04.20226.651,686.679,096.645,896.669,62
21.04.20226.664,316.684,496.506,086.523,97
24.04.20226.517,656.555,546.400,096.530,35
25.04.20226.5616.605,146.370,636.398,88
26.04.20226.408,486.421,286.310,046.360,16
27.04.20226.384,266.480,896.384,266.438,8
28.04.20226.470,616.512,116.452,756.512,11
04.05.20226.575,686.666,016.575,686.648,19
05.05.20226.633,976.661,176.572,676.661,17
08.05.20226.669,926.697,946.649,246.692,25
09.05.20226.723,546.738,266.705,276.720,09
10.05.20226.716,996.721,056.536,446.590,35
11.05.20226.557,566.557,566.420,546.486,7
12.05.20226.519,186.607,796.519,186.607,12
15.05.20226.630,76.656,996.585,226.585,22
16.05.20226.611,246.635,326.537,126.569,53
17.05.20226.581,126.655,146.571,566.602,21
19.05.20226.614,496.631,746.565,396.573,24
22.05.20226.612,26.644,886.534,546.562,38
23.05.20226.598,526.613,156.551,876.573,31
24.05.20226.594,386.614,136.570,356.581,09
25.05.20226.596,286.623,736.586,186.615,68
26.05.20226.628,536.657,116.592,136.599,7
29.05.20226.647,096.716,436.647,096.708,4
30.05.20226.729,916.745,476.713,916.729,77
31.05.20226.750,086.814,176.750,086.804,99
01.06.20226.815,816.866,546.809,256.859,68
02.06.20226.873,916.902,626.851,326.882,9
05.06.20226.911,926.998,876.911,926.995,61
06.06.20227.024,447.070,246.999,167.068,57
07.06.20227.096,227.108,626.798,696.811,77
08.06.20226.808,816.885,516.751,66.885,51
09.06.20226.846,276.916,696.823,336.880,28
12.06.20226.878,316.926,276.815,496.820,96
13.06.20226.849,626.866,886.783,646.829,42
14.06.20226.852,946.878,646.843,096.869,04
15.06.20226.902,856.928,896.791,616.832,32
16.06.20226.854,46.925,836.847,686.925,08
19.06.20226.967,497.010,076.959,586.998,85
20.06.20227.032,177.068,427.030,167.056,39
21.06.20227.049,937.077,277.029,877.062,42
22.06.20227.058,17.120,147.049,417.082,43
23.06.20227.108,927.153,987.087,457.141,24
26.06.20227.026,197.208,236.997,737.191,03
27.06.20227.231,477.263,237.113,947.152,59
28.06.20227.176,467.184,456.991,956.994,12
29.06.20226.998,17.018,886.882,486.960,07
30.06.20226.978,917.037,416.953,687.036,89
03.07.20227.066,937.094,286.957,666.958,86
04.07.20226.972,566.984,426.834,266.836,8
05.07.20226.865,076.932,066.840,796.928,24
06.07.20226.952,277.065,176.952,277.065,17
07.07.20227.079,497.133,97.079,497.132,2
12.07.20227.141,197.230,427.141,197.212,21
13.07.20227.233,97.260,617.198,037.208,55
17.07.20227.245,087.317,517.245,087.307,67
18.07.20227.329,47.421,117.329,47.418,7
19.07.20227.460,357.486,237.426,837.476,06
20.07.20227.496,577.520,487.470,657.498,57
21.07.20227.530,697.570,647.510,637.541,88
24.07.20227.566,137.648,697.566,137.648,69
25.07.20227.680,517.692,87.630,967.648,61
26.07.20227.683,747.729,337.653,757.715,52
27.07.20227.745,57.769,217.717,677.738,33
28.07.20227.769,267.803,867.751,817.794,31
31.07.20227.832,497.899,477.832,497.898,63
01.08.20227.905,27.911,547.838,367.861,45
02.08.20227.881,848.040,97.881,848.040,9
03.08.20228.082,538.135,448.050,218.080,3
04.08.20228.109,948.126,158.024,828.120,36
07.08.20228.140,778.237,888.140,778.237,1
08.08.20228.232,178.241,328.165,18.241,3
09.08.20228.206,358.302,448.172,268.277,56
10.08.20228.298,488.345,618.279,068.327,72
11.08.20228.327,18.386,048.318,28.354,31
14.08.20228.383,538.514,138.352,128.463,4
15.08.20228.481,218.515,888.247,958.445,61
16.08.20228.468,148.496,968.446,128.463,32
17.08.20228.494,238.496,838.311,758.478,87
18.08.20228.482,268.568,928.457,618.552,63
21.08.20228.553,158.665,268.531,778.647,09
22.08.20228.682,468.728,728.670,268.685,44
23.08.20228.718,458.733,548.576,198.639,32
24.08.20228.661,88.788,858.661,88.760,59
25.08.20228.791,688.803,428.673,448.727,52
28.08.20228.710,648.751,298.650,428.723,58
30.08.20228.752,198.795,368.720,178.754,9
31.08.20228.773,448.780,778.702,598.754,63
01.09.20228.803,348.857,758.784,028.857,75
04.09.20228.895,678.962,288.881,488.931,32
05.09.20228.966,078.975,678.720,688.916,52
06.09.20228.938,599.011,868.868,568.983,69
07.09.20229.032,739.105,448.978,539.012,77
08.09.20229.046,089.052,919.015,719.041,09
11.09.20229.101,989.116,89.056,779.103,25
12.09.20229.108,779.119,328.789,148.789,14
13.09.20228.732,558.911,468.648,938.911,46
14.09.20228.961,669.090,018.951,668.992,39
15.09.20229.018,349.079,168.968,29.074,21
18.09.20229.104,279.1908.932,748.932,74
19.09.20228.972,449.065,178.830,228.982,11
20.09.20228.997,529.039,28.972,869.016,26
21.09.20229.033,159.124,689.014,449.118,77
22.09.20229.157,99.185,899.125,319.151,71
25.09.20229.171,049.208,849.140,569.195,62
26.09.20229.216,419.224,829.110,919.132,91
27.09.20229.130,239.147,78.994,258.994,25
28.09.20229.027,769.050,638.651,788.845,71
29.09.20228.879,198.953,18.808,248.953,1
02.10.20228.973,099.092,688.973,099.092,68
03.10.20229.126,759.155,619.057,49.146,82
04.10.20229.168,269.252,059.144,29.251,85
05.10.20229.296,129.382,439.272,529.366,66
06.10.20229.386,979.495,159.375,739.492,55
09.10.20229.552,129.675,359.542,829.675,35
10.10.20229.703,489.779,089.644,829.779,08
11.10.20229.808,759.836,849.753,839.799,17
12.10.20229.838,039.9289.820,129.831,43
13.10.20229.891,549.995,99.864,249.995,23
16.10.202210.042,8110.184,310.042,8110.181,96
17.10.202210.233,4810.337,0210.147,7710.279,09
18.10.202210.312,8610.519,8110.312,8610.516,74
19.10.202210.565,7510.766,9910.561,510.762,91
20.10.202210.818,7111.059,8510.773,411.047,8
23.10.202211.120,1211.390,6611.087,5411.318,04
24.10.202211.339,2711.391,711.009,8711.181,14
25.10.202211.237,2611.434,3211.183,0211.434,32
26.10.202211.474,511.520,7311.374,3811.480,32
27.10.202211.490,9811.539,3811.461,5411.525,5
30.10.202211.599,9311.678,7811.564,8911.635,08
31.10.202211.679,0511.693,4311.562,1411.693,43
01.11.202211.698,1511.843,6711.665,7311.816,89
02.11.202211.831,7211.966,3711.773,9411.953,57
03.11.202212.013,7912.062,7111.967,6312.057,16
06.11.202212.093,512.144,2912.040,6712.124,34
07.11.202212.141,9612.159,811.966,7812.041,22
08.11.202212.039,6512.167,2111.963,6612.036,96
09.11.202211.992,3612.139,2511.940,2712.108,08
10.11.202212.163,9412.302,5712.163,9412.253,65
13.11.202212.281,7612.740,8712.281,7612.740,87
14.11.202212.900,7912.956,8212.543,0412.887,95
15.11.202212.971,8613.004,1312.754,0912.912,46
16.11.202212.958,2812.966,5912.327,812.785,26
17.11.202212.806,8813.038,4112.768,9913.038,41
20.11.202213.080,5313.499,3713.071,3913.499,37
21.11.202213.602,5713.873,3313.559,5313.864,48
22.11.202213.951,4714.092,7813.789,2314.090,06
23.11.202214.166,3314.416,6414.142,1614.399,67
24.11.202214.437,7414.672,2114.403,2914.616,11
27.11.202214.732,2214.834,0414.609,1114.698,92
28.11.202214.763,8214.793,9614.332,2214.785,12
29.11.202214.780,7415.034,2714.709,214.956,88
30.11.202215.069,8215.272,5515.069,8215.272,55
01.12.202215.374,3815.393,6915.171,6515.296,59
04.12.202215.404,9915.500,4215.209,6515.424,46
05.12.202215.434,5415.441,3715.107,6115.273,05
06.12.202215.314,5915.352,3314.735,7914.945,02
07.12.202214.947,514.989,3414.527,0714.935,08
08.12.202214.97915.398,7714.97915.398,77
11.12.202215.536,7315.832,6215.536,7315.796,36
12.12.202215.902,2315.930,0315.792,4215.904,8
13.12.202215.995,6416.011,4115.453,7115.468,46
14.12.202215.594,1415.818,0215.276,7415.630,26
15.12.202215.689,9915.705,0115.556,5715.699,5
18.12.202215.767,4115.814,215.652,6615.735,16
19.12.202215.745,4615.946,415.639,8315.945,24
20.12.202215.968,4916.157,7115.963,9416.074,68
21.12.202216.129,5616.173,9215.987,3916.090,11
22.12.202216.130,7116.130,7115.946,8916.059,51
25.12.202216.138,2316.240,116.072,616.169
26.12.202216.210,1216.218,215.740,7515.776,54
27.12.202215.789,4615.793,7515.109,0315.288,38
28.12.202215.295,3915.730,1115.295,3915.730,11
29.12.202215.787,3915.894,0715.755,6715.839,97