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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 41.310,5973
KAPANIŞ 41.349,9573

En Düşük

DÜŞÜK 26.973,76

En Yüksek

YÜKSEK 59.214,93
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202530.768,4730.926,0430.752,5830.913,46
02.01.202531.008,4731.190,6430.910,8431.190,64
05.01.202531.332,3331.781,7731.332,3331.731,9
06.01.202531.819,131.851,1631.650,7831.682,73
07.01.202531.720,9331.770,1931.445,1331.456,48
08.01.202531.522,5931.865,4131.516,2431.864,47
09.01.202531.908,0431.961,5431.394,4631.475,28
12.01.202531.490,8331.490,8330.869,1930.900,54
13.01.202531.042,6231.136,7730.805,830.831,31
14.01.202530.912,8230.966,1430.571,2130.730,48
15.01.202530.925,5531.036,9130.703,7930.979,56
16.01.202531.048,0131.072,1730.883,5531.069,28
19.01.202531.176,931.373,9131.126,7131.258,01
20.01.202531.258,9731.277,8131.018,1231.110,08
21.01.202531.185,9831.203,8731.041,4731.118,4
22.01.202531.178,1631.396,8931.176,2131.252,09
23.01.202531.294,2731.360,7431.129,8231.350,07
26.01.202531.314,2731.314,2730.904,8130.970,46
27.01.202531.039,1131.070,7830.812,9930.844,36
28.01.202530.867,2830.921,2530.434,6130.434,61
29.01.202530.452,3430.510,5730.331,5730.334,81
30.01.202530.345,2930.345,3630.076,7530.264,49
02.02.202530.182,3830.182,3829.714,429.762,98
03.02.202529.816,1330.081,8929.816,1329.902,76
04.02.202529.937,3729.945,2929.189,129.388,52
05.02.202529.428,6129.700,0829.428,6129.651,86
06.02.202529.676,6729.944,2429.664,8429.932,91
09.02.202529.993,330.058,8529.874,2229.944,88
10.02.202529.950,1130.052,1429.841,8430.027,36
11.02.202530.088,1430.193,829.751,9529.761,02
12.02.202529.890,1629.941,4829.692,0829.713,72
13.02.202529.755,329.799,7229.605,0529.699,24
16.02.202529.724,0429.970,9329.724,0429.816,59
17.02.202529.856,8629.866,6929.571,0729.767,2
18.02.202529.831,2729.973,9229.488,5829.500,17
19.02.202529.543,2229.898,2629.490,5329.839,61
20.02.202529.929,9729.979,3229.123,1129.321,98
23.02.202529.524,4929.968,8629.524,4929.862,3
24.02.202529.947,6729.947,6729.400,0329.403,41
25.02.202529.460,8929.481,5829.228,4529.275,55
26.02.202529.310,0129.556,8529.284,7829.541,39
27.02.202529.621,0229.688,0929.514,8629.637,58
02.03.202529.772,8329.836,3329.543,8129.653,72
03.03.202529.595,3629.595,3629.213,8429.226,05
04.03.202529.250,7229.490,9729.245,2529.490,97
05.03.202529.533,0630.053,1729.533,0630.053,17
06.03.202530.053,9530.426,4329.934,2230.426,43
09.03.202530.425,4830.861,5430.425,4830.764,47
10.03.202530.610,2830.807,8730.465,9430.774,22
11.03.202530.863,5330.899,5830.587,2230.744,59
12.03.202530.868,9931.372,1730.868,9931.363,69
13.03.202531.557,1131.731,8631.536,7331.685,38
16.03.202531.879,8132.113,2331.875,6632.093,53
17.03.202532.137,5432.137,5431.814,132.021,45
18.03.202530.096,2130.810,6429.238,6529.285,33
19.03.202529.187,6930.246,9529.016,1129.517,07
20.03.202529.489,8129.489,8127.282,6327.703,97
23.03.202527.696,9428.618,3826.973,7628.215,91
24.03.202528.570,6229.434,2228.564,5829.362,88
25.03.202529.384,929.828,9729.153,2729.693,7
26.03.202529.952,6830.365,8529.952,6830.046,37
27.03.202530.180,5930.424,8229.727,9330.411,42
01.04.202530.456,9330.899,7830.415,430.812,26
02.04.202530.869,2431.237,0830.869,2430.938,56
03.04.202531.080,1131.092,0330.710,0630.878,98
06.04.202530.422,0731.209,1929.917,0931.123,76
07.04.202531.389,631.898,0931.389,631.871,85
08.04.202531.863,2832.137,6931.746,0931.746,09
09.04.202532.414,1932.462,8732.189,1432.213,8
10.04.202532.353,8532.389,1732.033,9232.259,75
13.04.202532.419,8832.786,1632.419,8832.775,46
14.04.202532.782,7932.86432.550,7732.569,06
15.04.202532.545,5932.545,5931.742,731.784,6
16.04.202531.823,8132.515,0531.823,8132.421,55
17.04.202532.577,0132.603,231.977,5632.163,65
20.04.202532.155,1332.277,0132.040,6832.056,99
21.04.202532.053,9332.102,1731.826,831.841,65
23.04.202531.887,6532.251,831.887,6532.251,8
24.04.202532.387,532.933,3832.385,932.914,06
27.04.202533.069,6933.240,1832.811,0132.811,01
28.04.202532.866,633.168,0232.775,8232.892,41
29.04.202532.912,2533.058,5832.850,1432.867,56
01.05.202532.968,4633.365,3732.968,4633.345,88
04.05.202533.588,3333.820,433.526,7533.765,52
05.05.202534.040,0534.259,1333.934,3934.052,59
06.05.202534.111,834.201,1133.800,0733.857,62
07.05.202534.007,6434.216,6633.919,1734.157,05
08.05.202534.234,8334.361,0834.121,3234.200,63
11.05.202534.212,3534.448,234.183,8834.383,98
12.05.202534.250,9834.310,3333.939,0834.276,77
13.05.202534.301,9434.740,2434.301,9434.632,09
14.05.202534.791,335.059,7334.791,334.869,05
15.05.202535.039,8635.161,0134.974,2535.123,04
19.05.202535.189,3535.329,6334.902,9934.916,53
20.05.202534.938,1235.008,5334.805,4134.834,98
21.05.202534.908,1634.998,7534.749,1334.809,74
22.05.202534.793,1834.920,3134.573,6434.584,1
25.05.202534.633,4634.704,6834.419,3734.419,37
26.05.202534.428,4234.428,4234.039,1434.084,95
27.05.202534.106,9434.170,8533.834,1733.936,8
28.05.202534.092,734.331,7934.092,734.106,84
29.05.202534.134,6734.146,233.778,0633.795,02
01.06.202533.862,9833.916,5833.394,8433.394,84
02.06.202533.452,1434.002,9433.452,1433.968,89
03.06.202534.110,4434.858,4634.068,9134.845,41
04.06.202535.059,1235.174,834.997,9935.102,21
09.06.202535.156,5335.820,8535.156,5335.819,29
10.06.202535.950,0135.988,8935.768,2535.903,79
11.06.202535.732,735.732,735.407,3835.457,92
12.06.202533.965,9434.350,2833.378,0634.318,57
15.06.202534.300,6635.100,3634.159,4434.990,81
16.06.202535.170,6235.426,4235.170,6235.269,22
17.06.202535.347,6235.347,6234.944,5335.015,58
18.06.202535.199,135.283,2934.842,9734.842,97
19.06.202535.009,1735.250,7934.912,6734.941,76
22.06.202534.619,1935.013,1934.321,7834.996,15
23.06.202535.635,8936.068,3235.513,7636.051,08
24.06.202536.219,0336.652,6236.075,336.412,88
25.06.202536.533,936.569,0536.085,8436.100,39
26.06.202536.022,5536.138,2735.692,8136.057,93
29.06.202536.147,1736.799,7436.147,1736.715,49
30.06.202536.695,0737.342,6636.620,4537.197,05
01.07.202537.210,5237.445,5736.993,8237.129,07
02.07.202537.281,1537.673,7337.256,4137.633,03
03.07.202537.741,6938.000,8637.588,8537.991,63
06.07.202537.847,5738.061,7437.566,7237.905,23
07.07.202538.043,5938.349,8637.892,3438.089,41
08.07.202538.311,7638.486,8238.236,0138.304,4
09.07.202538.543,8538.856,2238.543,8538.792,28
10.07.202538.933,3939.306,4338.87339.070,01
13.07.202539.261,5639.592,1939.190,939.516,62
15.07.202539.670,5139.852,7338.905,3639.417,88
16.07.202539.686,240.247,7639.686,240.204,67
17.07.202540.352,1440.798,8540.342,0440.743,11
20.07.202541.100,7641.843,3941.100,7641.777,79
21.07.202542.029,3242.477,6741.992,8242.431,21
22.07.202542.678,8442.760,4142.002,7242.002,72
23.07.202541.995,9942.451,7241.942,642.378,88
24.07.202542.653,4142.681,9142.412,6742.531,39
27.07.202542.815,0943.410,9542.815,0943.256,64
28.07.202543.506,7943.605,7843.347,0243.418,6
29.07.202543.620,4543.620,4543.134,6643.249,77
30.07.202543.554,6144.495,7543.554,6144.490,46
31.07.202544.675,3944.980,0344.651,3244.721,24
03.08.202544.875,4745.296,2844.785,0645.231,2
04.08.202545.529,8245.668,9945.354,8445.522,61
05.08.202545.585,845.641,0945.090,4545.586,8
06.08.202545.843,346.255,0745.843,346.097,58
07.08.202546.181,3646.20145.847,246.015,02
10.08.202546.142,4646.671,9846.142,4646.640,45
11.08.202546.983,5947.002,7446.503,9646.811,01
12.08.202547.069,3747.316,1546.885,0347.159,23
13.08.202547.559,1847.699,2847.389,9747.445,16
14.08.202547.835,2748.430,4347.827,5448.391,11
17.08.202548.459,1549.048,2248.459,1549.046,88
18.08.202549.235,7149.323,5948.726,2149.323,59
19.08.202549.272,0949.714,3349.165,7949.556,39
20.08.202549.584,9350.005,0349.584,9349.993,8
21.08.202550.232,7650.232,7649.801,6650.146,13
24.08.202550.38451.018,8850.38450.993,27
25.08.202551.055,1151.059,9650.743,1950.848,92
26.08.202550.854,8250.998,6150.085,6150.149,72
27.08.202550.031,2750.296,8149.975,2850.070,61
28.08.202549.813,9749.979,6849.411,7849.417,1
31.08.202549.316,8250.195,949.316,8250.188,98
01.09.202550.381,8150.476,5548.145,8249.247,18
02.09.202549.220,2649.761,7648.829,4549.524,88
03.09.202549.717,7350.462,6849.717,7350.462,68
04.09.202550.617,0850.668,150.161,7250.262,62
07.09.202549.450,2449.761,7249.103,0449.318,81
08.09.202549.533,3549.857,9149.367,6549.632,07
09.09.202549.786,0549.916,2949.191,8149.344,97
10.09.202549.353,0449.643,6848.399,8648.429,51
11.09.202548.460,8648.507,547.577,2548.214,32
14.09.202548.236,4750.591,8547.902,8450.460,52
15.09.202550.454,2151.222,3850.454,2151.190,01
16.09.202551.110,3251.330,5850.880,0250.880,02
17.09.202550.901,551.584,6550.901,551.027,84
18.09.202551.096,6651.559,5450.651,7151.396,67
21.09.202551.966,4352.065,5651.299,3451.675,69
22.09.202551.399,6451.591,7851.074,6951.269,31
23.09.202551.201,8551.285,7350.458,4950.912,49
24.09.202550.654,4251.037,0550.654,4250.929,16
25.09.202551.009,8151.106,4650.356,2250.394,44
28.09.202550.389,650.586,9950.096,5250.096,52
29.09.202550.336,4550.499,2649.804,5350.183,62
30.09.202550.256,5250.513,1449.618,1750.318,5
01.10.202550.455,7650.550,749.867,2149.915,82
02.10.202550.032,5750.081,0449.438,9149.550,09
05.10.202549.622,6349.776,3348.964,4749.279,03
06.10.202549.219,9749.933,8449.091,3649.783,41
07.10.202549.900,0150.586,5849.741,3450.006,96
08.10.202550.327,3251.153,2150.327,3250.998,73
09.10.202551.141,9451.629,5251.125,4751.513,04
12.10.202550.935,3751.465,3150.791,3950.816,43
13.10.202550.912,3851.148,0550.578,0850.782,4
14.10.202551.063,1452.169,0951.063,1451.924,07
15.10.202552.054,3152.111,2651.221,6551.221,65
16.10.202551.194,1251.664,1850.130,0251.264,87
19.10.202551.616,5752.256,3151.355,8152.226,57
20.10.202552.438,7853.616,2452.438,7853.306,94
21.10.202553.666,1354.135,6353.531,1853.964,22
22.10.202554.181,2754.253,8553.882,0254.244,08
23.10.202554.462,7355.800,3354.216,8355.575,83
26.10.202555.551,8756.058,6155.477,9155.688,21
27.10.202555.880,6756.374,1155.739,2356.156,73
29.10.202556.294,6357.340,0656.294,6357.288,9
30.10.202557.563,8858.078,1956.971,858.078,19
02.11.202558.415,0959.214,9358.294,3358.973,1
03.11.202559.037,7559.138,1958.328,558.434,81
04.11.202558.309,3558.309,3557.530,7958.037,42
05.11.202558.012,758.327,2657.853,6358.205,32
06.11.202557.692,9357.973,6256.847,3556.847,35
09.11.202556.277,3957.549,4756.277,3957.131,97
10.11.202557.297,0757.399,1654.842,7255.831,1
11.11.202556.029,5456.082,9754.784,7355.007,94
12.11.202554.971,3955.156,9754.484,0654.639,96
13.11.202554.275,6854.571,4653.960,2754.000,72
16.11.202554.050,1155.207,4154.050,1154.981,69
17.11.202555.121,2855.343,1154.680,6454.806,13
18.11.202554.766,9154.843,6753.935,4354.299,8
19.11.202554.100,5654.627,753.846,3753.948,57
20.11.202553.774,253.900,353.604,5453.785,55
23.11.202553.824,0755.267,0453.806,4954.660,99
24.11.202554.720,554.720,5953.281,153.484,76
25.11.202552.905,0452.924,8152.071,4452.188,09
26.11.202551.394,7651.986,8151.394,7651.609,58
27.11.202551.432,8951.608,0350.638,2351.608,03
30.11.202551.704,1552.932,351.704,1552.372,59
01.12.202552.517,6952.967,9952.502,7852.967,99
02.12.202553.125,9353.545,7352.996,9853.439,67
03.12.202553.640,7553.852,3153.454,9353.659,19
04.12.202553.731,7153.998,353.625,4253.798,64
07.12.202553.857,454.232,6353.791,8754.232,63
08.12.202554.181,5954.721,1254.112,7754.721,12
09.12.202554.683,4654.841,6454.266,6954.319,98
10.12.202554.350,5254.568,654.270,7754.496,72
11.12.202554.606,355.478,2254.444,6255.145,86
14.12.202555.170,6655.648,955.170,6655.369,62
15.12.202555.467,4855.567,2355.279,1355.474,89
16.12.202555.665,4355.694,8955.024,5855.148,49
17.12.202555.156,7755.276,7454.677,2254.677,22
18.12.202554.540,0955.401,4154.312,6555.286,1
21.12.202555.316,9955.465,0654.778,6254.799,7
22.12.202554.336,7254.964,5454.282,4554.788,13
23.12.202554.319,7354.514,7153.927,0754.356,49
24.12.202554.084,4354.348,7554.070,8754.212,97
25.12.202553.763,8754.364,9753.763,8753.946,67
28.12.202553.390,553.510,6353.022,1653.022,16
29.12.202552.736,5752.938,151.336,4851.797,58
30.12.202551.309,2851.395,750.873,3351.073,89