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 BANKA logosu
XBANK
BIST BANKA
10:50:19
18857.6 ₺
-78.02 (%-0.41)
Önceki Kapanış: 18935.61·
Volatilite: 1.73
Düşük₺18003.74
Yüksek₺18990.54
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+9.19%
Önceki aya göre (MoM)
+21.66%
Yılbaşından bugüne (YTD)
+14.01%
Önceki yıla göre (YoY)
+43.59%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XBANK: BIST BANKA Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17.601,9846
KAPANIŞ 17.599,2446

En Düşük

DÜŞÜK 14.592,02

En Yüksek

YÜKSEK 20.940,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202616.615,917.244,6816.615,917.244,68
04.01.202617.365,217.395,9417.107,117.264,68
05.01.202617.298,117.666,9817.171,1817.572,3
06.01.202617.621,5717.642,8117.120,4317.155,58
07.01.202617.161,1117.332,3517.054,3217.194,55
08.01.202617.282,417.448,5717.143,7617.245,26
11.01.202617.304,8917.488,2417.131,9717.186,87
12.01.202617.205,3117.453,817.120,5117.358,38
13.01.202617.426,1117.449,6917.179,6817.273,11
14.01.202617.241,6717.305,0216.846,517.041,95
15.01.202617.084,6117.262,5816.954,5317.122,79
18.01.202617.204,5417.738,2317.204,5417.657,86
19.01.202617.690,917.856,0917.472,0317.662,58
20.01.202617.729,2318.085,1717.678,5218.085,17
21.01.202618.184,0118.217,3217.491,8917.758,96
22.01.202617.846,418.202,6817.838,7618.110,48
25.01.202617.945,3518.237,7817.748,9218.183,41
26.01.202618.226,118.274,917.840,317.944,14
27.01.202617.941,0818.759,8517.842,2218.569,78
28.01.202618.715,8620.011,7818.647,5119.466,14
29.01.202619.469,8920.036,6519.241,1320.019,85
01.02.202619.530,0420.139,419.148,5119.772,6
02.02.202619.878,819.977,919.341,819.881,54
03.02.202619.951,1120.022,0219.404,1319.404,13
04.02.202619.356,3619.458,6218.921,5718.934,34
05.02.202618.951,6619.096,2318.628,7118.856,06
08.02.202619.113,0419.472,619.064,6719.346,94
09.02.202619.368,0719.453,2619.058,1919.184,69
10.02.202619.066,7219.434,6318.970,7819.267,66
11.02.202619.344,920.618,7519.322,7220.609,11
12.02.202620.610,9820.749,220.217,2720.299,95
15.02.202620.425,6620.613,6420.074,1520.357,41
16.02.202620.301,0520.653,4920.188,0520.188,05
17.02.202620.251,3420.889,8320.248,8720.501,19
18.02.202620.598,820.598,819.481,1219.605,04
19.02.202619.617,3919.967,2119.447,5119.967,21
22.02.202620.245,820.575,3820.077,9920.411,53
23.02.202620.33020.705,3420.196,6420.471,21
24.02.202620.549,9920.725,2220.137,2920.356,12
25.02.202620.389,7620.789,9420.153,1820.641,12
26.02.202620.752,4520.940,220.069,4220.287,24
01.03.202619.108,8719.480,6118.739,4918.780,57
02.03.202618.660,9318.994,0717.741,9717.745,65
03.03.202617.763,9218.01917.499,617.619,92
04.03.202617.813,4618.170,3917.766,7817.854,19
05.03.202617.723,7417.945,616.794,3716.948,11
08.03.202616.399,4816.920,4116.004,0616.920,41
09.03.202617.682,3717.875,117.348,5817.704
10.03.202617.670,7517.779,8417.194,3917.593,75
11.03.202617.408,0417.825,6817.168,6517.239,28
12.03.202617.127,8217.154,4616.453,7216.664,46
15.03.202616.751,9316.805,516.491,3616.675,22
16.03.202616.765,5417.309,3516.765,5417.203,77
17.03.202617.301,4417.416,4616.922,7117.005,58
18.03.202616.787,3616.966,1616.675,8916.693,04
22.03.202616.180,9716.682,6615.556,0716.599,96
23.03.202616.386,0216.584,5216.030,816.030,8
24.03.202616.323,4916.461,8216.162,6716.182,01
25.03.202615.960,9616.179,715.598,7515.641,19
26.03.202615.714,7415.802,3715.427,1815.591,82
29.03.202615.559,1415.618,2415.274,0115.343,08
30.03.202615.405,2315.737,4415.383,215.469,39
31.03.202616.008,8816.009,5815.69615.823,07
01.04.202615.472,8816.035,0515.454,4316.023,48
02.04.202616.022,9216.195,9215.823,9515.972,72
05.04.202616.029,5716.465,0816.009,5716.282,53
06.04.202616.140,4316.283,4615.792,2615.894,97
07.04.202617.010,1217.436,6616.873,8617.251,89
08.04.202617.164,3817.300,6417.004,117.285,61
09.04.202617.441,8717.866,2417.420,3417.831,98
12.04.202617.422,3417.669,5117.232,1517.641
13.04.202617.916,0118.291,317.456,1717.707,06
14.04.202617.777,8817.822,7817.620,617.726,12
15.04.202617.870,217.981,5417.480,317.574,83
16.04.202617.591,718.591,4317.454,9918.564,9
19.04.202618.177,6818.519,5918.091,9318.279,43
20.04.202618.369,4818.453,8418.075,5918.075,59
21.04.202618.234,0518.314,4917.762,6517.827
23.04.202617.734,9917.794,117.429,9717.593,53
26.04.202617.603,0817.815,4217.412,4717.489,79
27.04.202617.477,4217.577,6517.144,5317.144,53
28.04.202617.270,1817.373,1316.825,3816.844
29.04.202616.733,1116.992,0216.656,8416.950,08
03.05.202616.998,8517.046,2416.407,0816.474,77
04.05.202616.486,8316.640,2716.375,6516.503,93
05.05.202616.835,8917.530,5616.733,0217.234,2
06.05.202617.339,3817.771,8317.281,0717.541,18
07.05.202617.426,817.727,8617.269,4317.568,78
10.05.202617.489,8517.764,3217.38017.731,31
11.05.202617.690,9717.76917.106,6817.106,68
12.05.202617.261,6217.304,6316.776,4416.878,34
13.05.202616.992,9417.276,3316.827,9817.109,58
14.05.202616.897,9116.897,9116.516,3816.664,98
17.05.202616.561,1816.795,3216.343,1616.543,24
19.05.202616.452,0216.511,7916.210,216.358,84
20.05.202616.331,116.401,6314.947,1314.947,13
21.05.202614.768,1415.528,4714.592,0215.372,13
24.05.202615.489,2415.784,7815.378,0715.723,09
25.05.202615.693,3115.809,5315.499,7915.499,79
31.05.202615.636,4815.959,7515.483,5215.515,88
01.06.202615.698,0916.335,0115.698,0916.219,35
02.06.202616.194,9716.346,1215.914,5515.922,87
03.06.202616.071,4716.323,6415.831,0816.283,35
04.06.202616.357,1716.379,0815.690,4215.693,5
07.06.202615.493,9116.331,5515.464,6316.260,51
08.06.202616.28016.588,116.262,1816.369,96
09.06.202616.340,5716.443,0415.969,0316.124,71
10.06.202616.216,6816.447,7615.862,7516.224,89
11.06.202616.661,1517.397,2916.589,8117.270,36
14.06.202618.377,1618.377,1618.005,5418.157,79
15.06.202618.139,418.282,1518.003,7418.182,25
16.06.202618.260,9318.45418.07718.280,24
17.06.202618.337,318.984,7218.320,3318.935,61
18.06.202618.685,4118.990,5418.662,818.862,67