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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18.907,524
KAPANIŞ 18.886,656

En Düşük

DÜŞÜK 11.814,24

En Yüksek

YÜKSEK 27.365,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202315.933,9616.163,0515.933,9616.163,05
02.01.202316.215,8716.244,3115.789,1115.825,24
03.01.202315.871,0115.883,9615.455,5515.544,37
04.01.202315.574,7115.619,9614.500,7714.500,77
05.01.202314.449,8815.031,3113.905,7814.976,26
08.01.202315.093,9515.191,1514.51314.633,37
09.01.202314.671,8114.671,8114.063,214.164,46
10.01.202314.174,4714.248,2413.296,513.296,5
11.01.202313.431,1413.727,5912.748,913.620,07
12.01.202313.640,8213.936,5413.514,2813.924,9
15.01.202314.012,6514.475,5313.914,4414.475,53
16.01.202314.530,714.737,7314.457,114.710,17
17.01.202314.772,0214.93514.655,0114.830,12
18.01.202314.842,7214.914,6314.729,8214.843,39
19.01.202314.880,414.976,4414.817,4514.976,44
22.01.202315.031,0915.065,4914.624,9914.738,79
23.01.202314.716,7514.716,7514.237,4914.507,01
24.01.202314.572,8514.635,5614.089,8714.503,53
25.01.202314.513,3314.639,1914.379,0314.526
26.01.202314.499,1414.520,0114.036,0914.359,78
29.01.202314.418,7214.459,7214.251,5614.272,62
30.01.202314.250,6714.250,6713.862,4313.972,23
31.01.202313.993,3814.032,7213.346,1413.346,14
01.02.202313.351,2513.446,112.639,1513.205,73
02.02.202313.249,5213.802,2113.168,6713.802,21
05.02.202313.614,4813.789,8713.287,7313.558,05
06.02.202313.470,0213.470,0212.434,412.482,29
14.02.202312.491,8913.546,6312.491,8913.480,75
15.02.202313.749,8714.023,4112.956,6313.020,1
16.02.202312.968,2812.994,9512.763,0112.994,95
19.02.202313.065,2413.374,8713.028,0513.374,87
20.02.202313.400,2313.774,4513.339,4113.641,04
21.02.202313.712,8813.712,8813.381,3513.438,68
22.02.202313.430,6713.579,2613.364,5613.554,29
23.02.202313.586,8913.677,7513.549,6813.677,75
26.02.202313.701,2213.814,713.594,913.802,07
27.02.202313.847,1314.008,2413.825,6613.932,67
28.02.202314.029,9214.184,1714.011,7214.184,17
01.03.202314.224,7114.361,214.164,2314.233,88
02.03.202314.228,6114.283,2113.821,6214.150,8
05.03.202314.231,4514.389,2114.205,814.363,71
06.03.202314.447,2714.547,7714.396,7814.520,41
07.03.202314.56514.679,5814.467,5514.636,38
08.03.202314.701,2114.788,5914.661,8914.788,59
09.03.202314.792,9214.908,2914.714,7214.813,68
12.03.202314.831,7514.844,1414.603,5514.731,49
13.03.202314.773,5214.807,8614.609,6814.609,68
14.03.202314.641,7314.675,8114.165,1214.265,88
15.03.202314.340,8714.539,2214.318,4114.508,35
16.03.202314.595,5914.647,6414.456,8514.486,9
19.03.202314.492,6414.529,7914.192,3814.218,1
20.03.202314.266,2514.301,7913.946,5214.017,13
21.03.202314.072,8414.193,7114.017,6614.154,79
22.03.202314.181,1414.244,114.102,0414.201,18
23.03.202314.223,3314.376,2814.222,214.310,47
26.03.202314.350,6114.431,0714.256,2214.335,73
27.03.202314.393,1914.393,1913.958,9113.997,13
28.03.202313.996,3913.996,3913.703,6413.981,03
29.03.202314.043,8914.171,0114.010,614.029,44
30.03.202314.017,9714.025,4813.720,6313.804,86
02.04.202313.794,8213.872,5513.466,6113.603,16
03.04.202313.593,313.725,0113.571,1613.719,53
04.04.202313.760,7513.898,2313.734,8113.816,14
05.04.202313.861,4513.908,7913.803,3913.819,61
06.04.202313.823,3713.928,0913.823,3713.928,09
09.04.202313.943,0514.114,0613.943,0514.114,06
10.04.202314.109,3714.186,3714.096,7814.186,23
11.04.202314.200,2314.352,7614.194,814.276,24
12.04.202314.311,8814.450,3214.304,4814.377,66
13.04.202314.407,9414.527,2114.393,114.413,51
16.04.202314.444,6214.472,7814.175,4714.175,47
17.04.202314.151,9514.189,5414.025,1314.025,13
18.04.202314.013,5814.071,9413.960,8814.036,21
19.04.202314.019,9314.023,5513.919,8613.973,21
23.04.202313.954,8214.085,8213.954,8214.061,25
24.04.202314.082,3714.147,2413.902,0213.911,23
25.04.202313.893,0313.902,113.629,2113.629,21
26.04.202313.634,3113.741,6713.602,9613.629,67
27.04.202313.662,1213.662,1213.227,4413.317,76
01.05.202313.340,613.340,612.696,8512.696,86
02.05.202312.64012.646,3711.829,3412.246,91
03.05.202312.170,0812.572,7512.132,2412.369,25
04.05.202312.420,8412.443,7212.204,5912.243,84
07.05.202312.309,7512.435,8812.148,1312.414,06
08.05.202312.443,3912.481,4812.208,4512.239,83
09.05.202312.272,8912.287,7812.084,4512.085,78
10.05.202312.075,712.518,7112.051,3712.445,47
11.05.202312.490,1712.529,4812.172,4112.226,87
14.05.202311.940,1112.499,0211.814,2412.264,97
15.05.202312.299,9512.566,1912.299,9512.566,19
16.05.202312.633,5612.901,2912.632,1412.901,29
17.05.202312.937,212.963,9112.636,3412.742,52
21.05.202312.756,512.859,8112.580,6412.683,57
22.05.202312.711,1212.786,1712.691,6112.718,16
23.05.202312.739,5812.813,2312.624,1512.643,54
24.05.202312.673,2312.727,5912.618,5212.663,91
25.05.202312.68812.921,0212.669,9112.921,02
28.05.202313.086,9313.359,8613.051,7813.353,26
29.05.202313.432,6113.724,313.412,0313.715,7
30.05.202313.792,7213.904,0513.635,3613.775,83
31.05.202313.823,7614.048,6513.823,7614.019,48
01.06.202314.120,7614.177,9314.010,5414.095,23
04.06.202314.178,5814.375,8614.171,614.375,86
05.06.202314.386,2514.410,6314.224,4914.410,18
06.06.202314.407,4214.557,7214.406,4314.515,58
07.06.202314.523,1714.635,9814.431,4214.553,45
08.06.202314.595,614.710,1914.553,5314.703,09
11.06.202314.768,8214.942,8214.768,8214.816,41
12.06.202314.845,3414.848,4914.501,214.508,98
13.06.202314.551,3914.704,5214.492,3714.562,88
14.06.202314.621,5714.709,2514.587,5414.666,87
15.06.202314.736,7514.794,214.701,4114.756,16
18.06.202314.824,0714.840,714.388,0314.398,47
19.06.202314.422,8414.496,5614.287,7614.287,76
20.06.202314.359,0114.439,0814.184,2514.204,62
21.06.202314.224,3714.517,3714.185,3114.506,62
22.06.202314.578,2414.814,6714.578,2414.814,67
25.06.202314.863,0315.219,3114.863,0315.219,31
26.06.202315.267,9915.474,7215.216,3315.474,72
02.07.202315.589,7715.972,8215.589,7715.971,72
03.07.202316.080,5716.246,0815.977,7416.205,12
04.07.202316.315,7116.597,2316.304,6416.597,23
05.07.202316.709,8316.988,9316.709,8316.908,32
06.07.202317.017,3817.161,0316.973,2717.156,22
09.07.202317.295,4717.685,6517.295,4717.678,24
10.07.202317.904,9617.961,5917.465,4217.883,93
11.07.202317.935,1718.065,9917.828,8617.957,9
12.07.202318.020,5918.196,6417.898,7418.004,26
13.07.202318.131,6818.170,4917.895,4818.159,23
16.07.202318.298,5318.590,7718.273,8918.544,87
17.07.202318.626,1518.719,1818.210,9718.222,31
18.07.202318.242,1918.515,1918.022,8118.515,19
19.07.202318.643,9818.807,6718.474,0518.807,67
20.07.202318.901,7119.102,8218.783,5719.098,15
23.07.202319.258,6619.575,6119.243,1819.396,18
24.07.202319.474,2819.510,2619.009,6419.259,04
25.07.202319.298,4119.609,1619.278,6719.591,53
26.07.202319.715,7320.051,2119.679,1320.015,38
27.07.202320.118,1720.291,3120.059,620.250,63
30.07.202320.379,2620.554,2320.249,4320.492,28
31.07.202320.537,5520.554,1820.107,720.356,61
01.08.202320.350,1220.723,7520.222,3320.582,16
02.08.202320.62920.777,9220.458,6420.617,51
03.08.202320.651,120.893,2520.448,5420.890,86
06.08.202321.003,9321.242,3521.003,9321.203,23
07.08.202321.300,3621.344,5521.027,4321.240,66
08.08.202321.282,3521.478,6921.066,1721.427,54
09.08.202321.504,3721.553,1820.726,7120.852,81
10.08.202320.881,1821.394,0420.672,4421.365,9
13.08.202321.584,5621.935,7321.526,6821.772,34
14.08.202321.923,9721.956,3621.688,1621.897,42
15.08.202321.995,3522.058,9921.759,9522.054,4
16.08.202322.107,3522.589,2521.917,522.589,25
17.08.202322.643,3522.849,0922.166,2322.431,82
20.08.202322.423,2623.158,7122.278,6423.064,53
21.08.202323.189,7323.494,9723.105,223.480,55
22.08.202323.694,0723.903,9723.418,2523.471,83
23.08.202323.58023.677,5522.528,8522.672,19
24.08.202322.610,0722.798,4922.193,9622.756,13
27.08.202322.823,2723.259,7222.823,2723.134,74
28.08.202323.190,9523.347,3723.114,4523.302,46
30.08.202323.472,1223.891,9723.472,1223.820,04
31.08.202324.014,5824.078,6223.84024.071,87
03.09.202324.222,0724.307,6223.889,4824.140,75
04.09.202324.168,0924.217,2723.912,0724.207,06
05.09.202324.332,2424.477,2324.077,4524.293,16
06.09.202324.413,5624.673,3324.363,6824.661,57
07.09.202324.776,5424.827,6224.481,9824.663,23
10.09.202324.799,724.895,8224.371,0424.436,03
11.09.202324.523,7324.710,9924.214,4524.568,43
12.09.202324.641,8124.817,224.176,1224.316,62
13.09.202324.373,224.414,1723.402,1524.245,92
14.09.202324.371,1624.640,8524.133,5824.594,18
17.09.202324.628,7724.628,7723.688,8223.695,09
18.09.202323.682,6324.089,0123.429,3924.057,87
19.09.202324.145,9824.312,8224.009,8524.063,32
20.09.202324.058,6324.724,4523.864,3424.682,46
21.09.202324.769,4225.207,1524.682,9125.204,49
24.09.202325.374,7125.810,9225.365,5425.801,8
25.09.202325.943,4925.964,9425.376,8825.545,86
26.09.202325.646,8825.862,8725.591,7225.801,78
27.09.202325.880,4926.000,425.703,8825.759,98
28.09.202325.841,3625.980,2725.730,1825.980,27
01.10.202326.130,1126.462,1726.130,1126.445,64
02.10.202326.570,7926.826,5726.512,8326.824,07
03.10.202326.915,1727.186,0426.790,6526.832,23
04.10.202326.949,2527.099,2326.089,2427.029,59
05.10.202326.783,1827.220,0126.609,327.220,01
08.10.202326.529,2226.974,8926.078,7626.093,82
09.10.202326.258,1526.989,8326.258,1526.989,83
10.10.202327.071,7827.101,1726.357,3226.429,32
11.10.202326.667,8226.804,4525.314,1926.029,31
12.10.202326.083,4326.083,4325.308,1725.471,48
15.10.202325.692,2325.904,9724.616,4624.628,88
16.10.202324.743,9925.391,7124.407,0825.359,84
17.10.202324.862,7225.196,1824.603,4424.603,44
18.10.202324.707,7725.116,2224.492,924.589,99
19.10.202324.276,2824.276,2823.447,6723.580,62
22.10.202323.762,424.356,5923.431,4124.309,53
23.10.202324.476,1925.274,1124.416,3125.237,99
24.10.202325.469,3525.544,1723.579,0623.579,06
25.10.202323.636,9924.603,9923.116,3124.504,21
26.10.202324.574,7624.654,424.135,7224.512,63
29.10.202324.490,5324.986,5424.407,7624.930,29
30.10.202325.025,4725.078,4224.331,124.339,5
31.10.202324.430,7724.556,5423.272,2623.878,53
01.11.202323.976,3224.345,7423.976,3224.294,02
02.11.202324.327,5924.497,1124.078,6424.497,11
05.11.202324.653,2525.088,4724.653,2525.051,4
06.11.202325.110,3225.122,724.889,8925.072,98
07.11.202325.150,2925.305,0825.078,525.275,93
08.11.202325.126,8525.289,624.917,0825.172,55
09.11.202325.182,1625.376,4225.049,625.310,48
12.11.202325.404,9725.540,9424.869,6224.904,6
13.11.202325.053,9525.107,6424.693,2525.105,94
14.11.202325.224,6925.308,2925.008,5125.033,39
15.11.202325.081,1425.375,0725.039,1625.368,92
16.11.202325.426,5125.661,8725.359,525.661,87
19.11.202325.833,8626.114,9925.833,8626.104,5
20.11.202326.239,4226.446,3526.192,3426.446,35
21.11.202326.546,8926.686,7726.446,6726.582,02
22.11.202326.659,8126.864,5826.592,1126.608,53
23.11.202326.623,1426.890,8526.519,3126.856,98
26.11.202326.993,4227.365,826.993,4227.280,33
27.11.202327.360,0627.364,5727.150,4227.165,11
28.11.202327.243,7227.312,8326.627,9626.656,16
29.11.202326.685,0426.819,1526.507,4126.507,41
30.11.202326.734,926.808,6726.364,3226.524,76
03.12.202326.609,4226.730,6126.489,8826.637,81
04.12.202326.692,1926.890,1526.571,8126.779,44
05.12.202326.835,0426.849,1425.823,4825.925,7
06.12.202325.942,1326.043,9425.402,3426.039,03
07.12.202326.102,3126.190,5826.013,0126.068,65
10.12.202326.089,1226.144,5825.311,0925.311,09
11.12.202325.307,9925.343,9525.062,7325.215,61
12.12.202325.241,6425.241,6424.176,2424.176,24
13.12.202324.373,7824.727,6424.11324.676,47
14.12.202324.730,6324.981,4524.686,3524.860,6
17.12.202324.857,7824.908,5223.97323.973
18.12.202323.977,0224.011,5423.647,4323.903,97
19.12.202323.830,4823.986,6923.488,5323.535,52
20.12.202323.518,4223.806,7123.378,1223.754,07
21.12.202323.755,3623.822,6623.061,0323.099,35
24.12.202323.056,8923.056,8921.589,4221.768,63
25.12.202321.702,8221.974,7621.259,3321.654,34
26.12.202321.604,9722.121,7221.463,8821.797,41
27.12.202321.895,6922.465,9921.895,6922.364,62
28.12.202322.459,1923.113,3722.322,0423.113,37