XBANK
BIST BANKA
18:10:11
15776.43 ₺
+97.11 (%+0.62)
Önceki Kapanış: 15679.32·
Volatilite: 2.17
Düşük₺15701.58
Yüksek₺16042.23
Piyasa Verileri
Önceki haftaya göre (WoW)
+0.02%
Önceki aya göre (MoM)
+5.10%
Yılbaşından bugüne (YTD)
-4.62%
Önceki yıla göre (YoY)
-5.01%
XBANK: BIST BANKA Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.672,8206
KAPANIŞ 1.668,3168
En Düşük
DÜŞÜK 1.468,94
En Yüksek
YÜKSEK 1.865,08
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 1.810,25 | 1.820,01 | 1.806,8 | 1.810,87 |
| 23.08.2017 | 1.814,11 | 1.847,36 | 1.814,11 | 1.832,82 |
| 24.08.2017 | 1.833,71 | 1.862,94 | 1.831,51 | 1.852,37 |
| 27.08.2017 | 1.859,83 | 1.865,08 | 1.850,13 | 1.859,31 |
| 28.08.2017 | 1.858,39 | 1.858,82 | 1.835,1 | 1.849,57 |
| 30.08.2017 | 1.852,18 | 1.852,18 | 1.831,3 | 1.834,34 |
| 04.09.2017 | 1.842,9 | 1.843,43 | 1.799,41 | 1.803,29 |
| 05.09.2017 | 1.805,8 | 1.811,42 | 1.793,22 | 1.803,23 |
| 06.09.2017 | 1.796,78 | 1.803,2 | 1.779,76 | 1.787,02 |
| 07.09.2017 | 1.786,9 | 1.789,34 | 1.745,67 | 1.752,68 |
| 10.09.2017 | 1.764,7 | 1.780,57 | 1.764,15 | 1.771,04 |
| 11.09.2017 | 1.774,32 | 1.777,45 | 1.759,31 | 1.770,64 |
| 12.09.2017 | 1.769,74 | 1.781,36 | 1.756,12 | 1.756,12 |
| 13.09.2017 | 1.757,93 | 1.781,59 | 1.752,65 | 1.767,39 |
| 14.09.2017 | 1.770,9 | 1.781,59 | 1.763,07 | 1.767 |
| 17.09.2017 | 1.770,96 | 1.773,27 | 1.753,45 | 1.753,45 |
| 18.09.2017 | 1.752,75 | 1.760,5 | 1.722,44 | 1.723,3 |
| 19.09.2017 | 1.729,77 | 1.735,41 | 1.716,77 | 1.729,45 |
| 20.09.2017 | 1.720,64 | 1.727,87 | 1.695,25 | 1.695,9 |
| 21.09.2017 | 1.703,51 | 1.712,56 | 1.697,45 | 1.711,33 |
| 24.09.2017 | 1.706,92 | 1.706,92 | 1.672,84 | 1.677,15 |
| 25.09.2017 | 1.686,43 | 1.711,62 | 1.672,29 | 1.706,68 |
| 26.09.2017 | 1.707,11 | 1.709,85 | 1.622,21 | 1.622,21 |
| 27.09.2017 | 1.623,54 | 1.662,06 | 1.622,6 | 1.654,54 |
| 28.09.2017 | 1.662,83 | 1.662,83 | 1.637,12 | 1.637,12 |
| 01.10.2017 | 1.639,13 | 1.657,54 | 1.637,24 | 1.653,25 |
| 02.10.2017 | 1.654,15 | 1.668,5 | 1.644,09 | 1.645,58 |
| 03.10.2017 | 1.655,97 | 1.681,29 | 1.655,97 | 1.674,68 |
| 04.10.2017 | 1.681,09 | 1.681,58 | 1.660,45 | 1.660,45 |
| 05.10.2017 | 1.655,35 | 1.662,2 | 1.645,32 | 1.657,33 |
| 08.10.2017 | 1.585,45 | 1.607,92 | 1.572,71 | 1.607,92 |
| 09.10.2017 | 1.634,8 | 1.651,89 | 1.621,6 | 1.647,83 |
| 10.10.2017 | 1.641,3 | 1.672,55 | 1.633,27 | 1.645,45 |
| 11.10.2017 | 1.670,61 | 1.673,58 | 1.647,53 | 1.673,02 |
| 12.10.2017 | 1.673,32 | 1.687,76 | 1.653,19 | 1.681,18 |
| 15.10.2017 | 1.686,42 | 1.696,88 | 1.674,19 | 1.680,13 |
| 16.10.2017 | 1.680,72 | 1.694,71 | 1.677,31 | 1.680,37 |
| 17.10.2017 | 1.688,05 | 1.688,53 | 1.672,87 | 1.674,18 |
| 18.10.2017 | 1.680,15 | 1.717,96 | 1.677,53 | 1.716,75 |
| 19.10.2017 | 1.720,57 | 1.735,27 | 1.699,82 | 1.709,66 |
| 22.10.2017 | 1.701,41 | 1.701,41 | 1.656,34 | 1.656,34 |
| 23.10.2017 | 1.662,39 | 1.670,87 | 1.646,83 | 1.649,94 |
| 24.10.2017 | 1.655,95 | 1.691,75 | 1.655,95 | 1.691,35 |
| 25.10.2017 | 1.686,14 | 1.691,08 | 1.652,8 | 1.652,8 |
| 26.10.2017 | 1.646,45 | 1.660,4 | 1.643,03 | 1.658,77 |
| 29.10.2017 | 1.679,41 | 1.686,9 | 1.671,58 | 1.672,84 |
| 30.10.2017 | 1.677,89 | 1.713,14 | 1.673,89 | 1.713,14 |
| 31.10.2017 | 1.718,92 | 1.789,58 | 1.716,79 | 1.772,1 |
| 01.11.2017 | 1.793,82 | 1.806,68 | 1.765,25 | 1.771,74 |
| 02.11.2017 | 1.768,75 | 1.773,63 | 1.699,27 | 1.710,94 |
| 05.11.2017 | 1.720,32 | 1.774,18 | 1.705,7 | 1.757,32 |
| 06.11.2017 | 1.752,91 | 1.752,91 | 1.697,14 | 1.697,14 |
| 07.11.2017 | 1.705,76 | 1.709,57 | 1.666,6 | 1.675,58 |
| 08.11.2017 | 1.688,91 | 1.691,59 | 1.639,76 | 1.644,01 |
| 09.11.2017 | 1.645,37 | 1.649,81 | 1.618,54 | 1.631,67 |
| 12.11.2017 | 1.641,89 | 1.663,68 | 1.613,74 | 1.645 |
| 13.11.2017 | 1.647,8 | 1.691,59 | 1.630,19 | 1.679,59 |
| 14.11.2017 | 1.672,08 | 1.687,28 | 1.640,05 | 1.640,83 |
| 15.11.2017 | 1.644,28 | 1.672,33 | 1.633,61 | 1.639,52 |
| 16.11.2017 | 1.650,44 | 1.657,35 | 1.600,27 | 1.602,36 |
| 19.11.2017 | 1.600,92 | 1.600,92 | 1.539,66 | 1.540,09 |
| 20.11.2017 | 1.529,95 | 1.555,59 | 1.516,95 | 1.540,74 |
| 21.11.2017 | 1.543,34 | 1.576,54 | 1.518,78 | 1.571,29 |
| 22.11.2017 | 1.576,97 | 1.591,47 | 1.520,12 | 1.527,78 |
| 23.11.2017 | 1.519,56 | 1.536,19 | 1.517,32 | 1.519,24 |
| 26.11.2017 | 1.521,52 | 1.546,31 | 1.509,52 | 1.527,87 |
| 27.11.2017 | 1.527,42 | 1.565,53 | 1.478,17 | 1.478,17 |
| 28.11.2017 | 1.485,52 | 1.505,43 | 1.468,94 | 1.497,02 |
| 29.11.2017 | 1.513,02 | 1.539,89 | 1.496,32 | 1.527,75 |
| 30.11.2017 | 1.525,78 | 1.530,36 | 1.502,59 | 1.508,6 |
| 03.12.2017 | 1.504,58 | 1.550,51 | 1.504,41 | 1.543,36 |
| 04.12.2017 | 1.557,85 | 1.584,56 | 1.547,73 | 1.572,85 |
| 05.12.2017 | 1.574,75 | 1.580,92 | 1.546,44 | 1.548,11 |
| 06.12.2017 | 1.552,17 | 1.561,14 | 1.539,93 | 1.559,31 |
| 07.12.2017 | 1.563,38 | 1.606,36 | 1.557,65 | 1.599,92 |
| 10.12.2017 | 1.621,66 | 1.639,08 | 1.616,64 | 1.628,21 |
| 11.12.2017 | 1.625,93 | 1.632,04 | 1.602,5 | 1.620,02 |
| 12.12.2017 | 1.624,83 | 1.631,49 | 1.593,88 | 1.595,5 |
| 13.12.2017 | 1.622,13 | 1.631,88 | 1.601,91 | 1.627,63 |
| 14.12.2017 | 1.628 | 1.634,69 | 1.612,73 | 1.621,84 |
| 17.12.2017 | 1.630,24 | 1.645,65 | 1.626,87 | 1.633,59 |
| 18.12.2017 | 1.639,07 | 1.651,45 | 1.626,2 | 1.626,2 |
| 19.12.2017 | 1.627,07 | 1.637,96 | 1.617,87 | 1.625,25 |
| 20.12.2017 | 1.633,78 | 1.645,79 | 1.625,37 | 1.634,61 |
| 21.12.2017 | 1.645,47 | 1.648,84 | 1.626,62 | 1.627,41 |
| 24.12.2017 | 1.641,81 | 1.642,9 | 1.632,41 | 1.635,9 |
| 25.12.2017 | 1.639,77 | 1.649,43 | 1.635,67 | 1.641,53 |
| 26.12.2017 | 1.641,17 | 1.655,36 | 1.637,39 | 1.651,84 |
| 27.12.2017 | 1.659,11 | 1.705,06 | 1.656,99 | 1.703,52 |
| 28.12.2017 | 1.706,21 | 1.728,3 | 1.702,41 | 1.713,78 |