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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 29.568,5089
KAPANIŞ 29.526,7923

En Düşük

DÜŞÜK 23.228,38

En Yüksek

YÜKSEK 34.151,68
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202423.253,3923.904,5523.253,3923.875,01
02.01.202423.933,7923.933,7923.337,4323.358,3
03.01.202423.361,8823.683,6623.228,3823.683,66
04.01.202423.762,4824.057,123.720,9724.057,1
07.01.202424.159,724.451,5624.159,724.413,91
08.01.202424.487,724.502,7223.967,4624.114,32
09.01.202424.120,8524.349,0223.989,5224.331,48
10.01.202424.369,0124.568,5724.348,2224.424,38
11.01.202424.369,9124.802,5424.106,7324.747,22
14.01.202424.803,7425.083,2724.803,7424.971,33
15.01.202425.044,9825.059,6824.855,3625.042,36
16.01.202425.049,1725.376,4924.958,4825.348,47
17.01.202425.473,8725.738,7225.473,8725.536,95
18.01.202425.611,625.763,5925.483,9425.725,84
21.01.202425.710,1726.127,325.691,1126.054,93
22.01.202426.188,2326.332,5225.911,9526.036,49
23.01.202426.152,2326.323,6525.982,8126.323,65
24.01.202426.450,5626.789,5326.417,8626.789,53
25.01.202426.911,7327.146,4226.808,0427.115,92
28.01.202427.299,827.388,8427.104,3227.157,27
29.01.202427.303,8827.397,7827.136,927.352,06
30.01.202427.484,8427.886,7627.410,7327.828,15
31.01.202427.964,7128.229,4727.957,128.154,27
01.02.202428.267,9728.323,1428.033,0628.198,19
04.02.202428.186,6728.861,1728.174,8128.853,54
05.02.202429.015,3929.136,0128.751,8829.076,63
06.02.202429.212,3929.388,529.085,3429.213,67
07.02.202429.300,2529.691,1229.300,2529.631,94
08.02.202429.807,1430.006,3329.619,9830.006,33
11.02.202430.278,9930.516,730.278,9930.472,85
12.02.202430.650,7930.717,2930.047,230.047,2
13.02.202430.157,830.805,0129.868,8730.805,01
14.02.202431.042,9931.528,5631.042,9931.282,33
15.02.202431.423,8231.560,4131.234,1231.499,17
18.02.202431.767,0231.888,7131.257,4631.384,43
19.02.202431.573,1331.870,5831.244,331.870,58
20.02.202432.055,4332.082,8131.693,5731.789,14
21.02.202431.903,8932.592,6431.874,3232.580,67
22.02.202432.710,5832.772,2732.296,2732.577,56
25.02.202432.731,2433.076,6832.521,2232.953,56
26.02.202433.107,3433.143,7632.422,0332.713,07
27.02.202432.828,6333.043,7432.374,0832.403,36
28.02.202432.482,632.947,4332.350,6932.947,43
29.02.202433.180,2133.502,2833.056,7733.352,42
03.03.202433.597,6634.151,6833.328,7533.599,67
04.03.202433.785,0733.918,7933.278,2133.423,55
05.03.202433.455,5333.455,5332.140,9932.304,08
06.03.202432.426,9933.136,7632.426,9933.121,1
07.03.202433.152,1233.324,5132.560,6732.911,23
10.03.202433.223,7233.296,7432.583,9532.583,95
11.03.202432.538,0632.546,6332.067,2332.351,21
12.03.202432.428,232.587,3631.756,9532.154,29
13.03.202432.225,8632.399,3831.982,3432.281,88
14.03.202432.404,4232.504,5432.106,532.106,5
17.03.202432.185,8332.219,0130.851,3730.903,54
18.03.202430.734,9531.390,4830.734,9531.351,36
19.03.202431.394,6131.641,8831.384,0531.572,96
20.03.202431.700,0631.727,4231.002,6231.009,03
21.03.202431.005,1831.230,6930.700,4630.881,79
24.03.202430.892,4731.096,8830.560,530.560,5
25.03.202430.581,4830.581,4829.463,1729.564,16
26.03.202429.561,3629.64129.069,0729.366,44
27.03.202429.392,429.488,2429.265,829.372,5
28.03.202429.458,429.868,9229.393,1429.860,87
31.03.202429.999,330.071,1728.751,8729.221,05
01.04.202429.295,729.725,5928.945,0729.056,12
02.04.202429.104,2729.104,2728.726,5728.726,57
03.04.202428.945,3429.132,2728.432,0528.479,69
04.04.202428.567,9529.601,3328.567,9529.601,33
07.04.202429.736,2830.875,4929.736,2830.875,49
08.04.202430.953,1231.350,3230.650,9631.342,74
14.04.202430.950,5231.718,3830.641,0331.695,37
15.04.202431.646,3231.652,1130.710,3631.012,37
16.04.202431.117,4431.498,930.927,8331.089,02
17.04.202431.250,8831.321,6830.973,8731.190,27
18.04.202431.053,0731.796,5530.877,931.795,17
21.04.202432.023,4732.444,6332.023,4732.144,46
23.04.202432.272,1932.436,5631.834,3331.953,41
24.04.202431.967,6432.318,6631.928,232.078,59
25.04.202432.131,3232.131,3231.843,0632.017,6
28.04.202432.101,932.127,5831.706,6531.777,25
29.04.202431.790,7331.932,731.692,2731.764,91
01.05.202431.843,0232.050,9331.824,9132.026,56
02.05.202432.059,9732.266,1831.986,0432.266,18
05.05.202432.291,2232.550,5232.176,8732.379,36
06.05.202432.364,5832.367,7531.851,232.153,16
07.05.202432.240,1332.462,6632.212,0632.340,09
08.05.202432.506,6832.545,6232.179,0332.240,54
09.05.202432.111,7732.111,7731.622,9631.991,89
12.05.202431.966,3331.966,3331.150,4931.150,92
13.05.202431.106,6431.257,0931.004,5431.225,12
14.05.202431.254,0731.496,5631.182,8731.377,67
15.05.202431.470,8431.690,9331.327,9831.588,96
16.05.202431.676,9231.800,0331.617,5231.791,83
19.05.202431.842,2531.985,8931.602,0731.936,39
20.05.202432.071,6132.101,1631.330,2831.330,28
21.05.202431.346,3931.932,8231.302,0931.846,03
22.05.202431.892,9131.939,231.560,8131.560,81
23.05.202431.577,6831.727,9431.219,3831.290,99
26.05.202431.334,0931.363,4530.641,5730.728,48
27.05.202430.782,0530.949,0330.560,730.741,73
28.05.202430.820,3330.839,4230.291,9430.291,94
29.05.202430.361,6530.485,4830.129,630.375,35
30.05.202430.431,3230.664,6630.237,1730.334,16
02.06.202430.386,4730.412,429.975,4330.074,27
03.06.202430.089,6830.748,2530.079,2630.581,65
04.06.202430.703,5430.713,8229.957,7530.157,84
05.06.202430.272,6230.550,7630.262,530.400,46
06.06.202430.479,2830.494,7329.661,7929.697,03
09.06.202429.638,729.638,729.251,5829.256,28
10.06.202429.242,8129.385,0529.088,7229.147,38
11.06.202429.087,7729.172,9528.824,9629.020,11
12.06.202429.149,2329.794,8229.149,2329.769,3
13.06.202429.97530.118,1729.829,2730.109,91
19.06.202430.255,7330.842,8830.255,7330.839,75
20.06.202430.926,0831.063,3230.856,7331.063,32
23.06.202431.069,8331.069,8330.277,8930.382,1
24.06.202430.343,8830.415,7730.177,3330.179,12
25.06.202430.171,7230.184,1329.585,229.585,2
26.06.202429.579,5730.096,1929.579,5730.078,03
27.06.202430.152,5130.293,4429.952,4630.041,07
30.06.202430.104,2630.236,8528.819,1329.046,51
01.07.202429.032,1729.684,8128.843,0229.663,99
02.07.202429.817,129.914,9429.483,7329.604,36
03.07.202429.678,5629.864,7329.595,8429.851,85
04.07.202429.878,0529.924,6529.632,6729.750,35
07.07.202429.789,6429.906,7629.616,8129.693,13
08.07.202429.750,2629.919,7829.663,0129.886,47
09.07.202429.924,8129.936,4629.420,0529.529,04
10.07.202429.607,3330.070,5229.607,3330.068,38
11.07.202430.147,9930.389,0630.039,730.343,48
15.07.202430.499,6230.719,6230.499,6230.647,6
16.07.202430.790,831.053,5330.558,9530.938,79
17.07.202431.067,5831.448,3731.067,5831.380,16
18.07.202431.420,2631.420,2631.084,6531.132,92
21.07.202431.234,1831.304,7231.044,4831.058,38
22.07.202431.109,4331.350,4630.925,4231.331,39
23.07.202431.360,6731.646,7831.293,9531.440,4
24.07.202431.486,5231.486,5231.047,1831.092,79
25.07.202431.196,7431.243,9330.923,6230.948,32
28.07.202430.912,1330.912,1330.444,5230.444,52
29.07.202430.522,3130.909,4630.522,3130.797,55
30.07.202430.773,9130.773,9130.244,4930.265,4
31.07.202430.451,7930.968,6630.451,7930.957,71
01.08.202430.755,4831.054,5930.271,9530.525,61
04.08.202428.833,1229.420,0628.333,2328.588,91
05.08.202429.180,3529.610,1928.876,7529.191,05
06.08.202429.436,5929.685,6429.072,0429.674,71
07.08.202429.719,6230.011,4929.719,6229.933,06
08.08.202430.033,8330.085,5129.350,8829.393,89
11.08.202429.535,1229.623,2328.998,8229.009,39
12.08.202429.079,0729.110,5928.506,2628.934,96
13.08.202429.106,5429.212,7728.916,1528.916,15
14.08.202429.057,0429.390,3828.701,7829.377,04
15.08.202429.560,2429.604,9829.235,6729.245,29
18.08.202429.434,7529.781,0529.285,3329.769,95
19.08.202429.823,1829.823,1829.341,6129.378,91
20.08.202429.400,1529.505,929.150,0129.150,01
21.08.202429.251,829.357,9229.141,3329.161,68
22.08.202429.255,629.266,9828.719,2328.748,23
25.08.202428.990,7429.104,3828.121,0328.121,03
26.08.202428.194,4328.318,5528.038,0528.230,7
27.08.202428.316,4528.499,7828.290,7928.294,64
28.08.202428.372,9128.624,7428.245,0628.606,34
01.09.202428.723,8329.098,6328.723,8329.090,8
02.09.202429.215,1429.574,9929.149,2729.327,5
03.09.202429.233,8229.341,3928.976,3329.063,41
04.09.202429.182,2429.450,3929.182,2429.408,3
05.09.202429.495,8429.516,5329.123,1529.150,11
08.09.202429.256,8629.339,7729.108,9129.108,91
09.09.202429.196,6829.239,128.824,2228.978,75
10.09.202429.037,8629.040,5128.252,928.252,9
11.09.202428.448,6328.546,1627.601,4727.962,49
12.09.202428.090,5928.532,7127.957,7128.532,71
15.09.202428.650,3628.836,2728.610,0728.676,12
16.09.202428.815,5428.815,5428.635,9228.647,24
17.09.202428.704,1628.754,0428.463,3928.490,32
18.09.202428.604,8229.038,6628.604,8229.038,66
19.09.202429.110,3929.172,4628.911,7328.964,72
22.09.202429.059,7429.096,128.836,0728.836,07
23.09.202428.877,5128.877,5128.548,1828.548,18
24.09.202428.584,0528.676,7628.231,428.231,4
25.09.202428.295,628.508,9928.252,4228.269,83
26.09.202428.294,1128.31428.179,5128.303,49
29.09.202428.306,1828.460,428.186,8128.231,6
30.09.202428.264,9428.264,9426.838,2827.168,94
01.10.202426.887,8827.054,9326.150,7726.213,38
02.10.202426.197,3926.744,6926.093,4726.339,75
03.10.202426.441,9526.592,3426.004,0526.586,11
06.10.202426.743,3626.992,3326.607,0226.662,17
07.10.202426.733,3926.790,1726.468,6626.613,76
08.10.202426.644,3626.758,8726.377,226.670,31
09.10.202426.744,2426.904,9926.585,6726.600,29
10.10.202426.645,9926.696,2426.311,1326.374,72
13.10.202426.428,7726.526,0225.726,5725.775,59
14.10.202425.923,8726.556,9225.923,8726.539,19
15.10.202426.675,1226.886,8626.555,9526.754,87
16.10.202426.828,627.217,7626.778,4827.196,59
17.10.202427.294,2527.393,7626.962,3127.029,82
20.10.202427.081,2227.198,8226.760,3126.832,36
21.10.202426.920,2127.087,0726.735,7927.080,25
22.10.202427.106,0527.185,9226.567,4626.632,25
23.10.202426.700,4827.124,8326.700,4827.050,7
24.10.202427.120,5227.222,0326.993,3527.211,61
27.10.202427.279,7227.383,7627.239,4227.323,22
29.10.202427.372,3927.640,0827.372,3927.595,67
30.10.202427.604,3527.651,1227.333,8227.579,88
31.10.202427.662,3427.738,0127.499,6927.606,7
03.11.202427.655,2427.753,5526.981,6627.112,19
04.11.202427.220,0227.333,8126.860,8327.281,06
05.11.202427.443,7127.630,0727.415,6327.528,39
06.11.202427.635,6427.681,5627.393,6227.544,75
07.11.202427.663,5427.948,2127.591,5327.942,98
10.11.202428.059,6828.536,8828.045,8428.536,88
11.11.202428.546,928.546,928.141,0128.143,47
12.11.202428.156,0528.235,927.860,7428.080,21
13.11.202428.138,7928.419,1528.138,7928.328,41
14.11.202428.390,8728.539,1128.385,2628.528,11
17.11.202428.617,6228.779,5928.438,2828.743,33
18.11.202428.831,3428.965,3928.479,5128.639,41
19.11.202428.716,9328.920,8528.185,8828.231,09
20.11.202428.385,2728.744,5828.210,1228.728,12
21.11.202428.859,628.982,9928.638,2628.928,11
24.11.202429.032,8829.329,6929.032,8829.320,5
25.11.202429.444,7729.614,3329.351,5729.450,77
26.11.202429.592,5629.718,3629.482,9129.509,45
27.11.202429.641,6629.740,2229.543,1729.617
28.11.202429.715,5229.905,229.583,9829.820,52
01.12.202429.862,6930.359,2529.837,2130.325,45
02.12.202430.647,1131.044,930.647,1130.661,8
03.12.202430.686,3330.698,6430.445,1130.505,93
04.12.202430.46130.809,4930.46130.782,62
05.12.202430.913,8331.212,2130.838,1131.189,02
08.12.202431.470,4231.697,1831.319,5831.580,41
09.12.202431.564,0731.564,0731.157,1531.181,08
10.12.202431.197,5331.317,9830.802,8830.802,88
11.12.202430.850,3931.156,0630.850,3931.040,43
12.12.202431.094,1831.289,8430.958,7531.289,84
15.12.202431.399,7731.618,4231.367,6831.456,7
16.12.202431.557,5431.557,5431.153,8731.320,59
17.12.202431.416,931.516,9431.157,6131.165
18.12.202431.056,1331.151,6830.793,4430.875,6
19.12.202430.866,930.902,1330.383,4630.688,19
22.12.202430.731,5130.811,9930.295,2730.337,78
23.12.202430.331,6930.388,8130.108,8130.278,74
24.12.202430.419,5630.715,9130.419,5630.564,72
25.12.202430.724,1730.869,5230.472,6130.538,75
26.12.202430.587,2230.673,7330.477,9130.565,21
29.12.202430.600,7330.824,1330.599,1330.654,47
30.12.202430.679,3430.679,3430.371,8130.646,47