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
13:30:44
18881.78 ₺
-53.84 (%-0.28)
Önceki Kapanış: 18935.61·
Volatilite: 1.73
Düşük₺18003.74
Yüksek₺18990.54
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+9.33%
Önceki aya göre (MoM)
+21.82%
Yılbaşından bugüne (YTD)
+14.16%
Önceki yıla göre (YoY)
+43.78%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XBANK: BIST BANKA Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.380,3084
KAPANIŞ 1.375,3424

En Düşük

DÜŞÜK 920,25

En Yüksek

YÜKSEK 1.940,29
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.720,171.758,081.719,21.749,65
02.01.20181.752,431.765,661.719,531.723,71
03.01.20181.723,761.750,241.703,81.705,72
04.01.20181.719,221.732,31.706,781.718,94
07.01.20181.734,51.740,091.704,091.705,55
08.01.20181.705,941.714,571.680,171.684,56
09.01.20181.6801.683,41.650,971.669,22
10.01.20181.683,131.690,511.656,021.690,51
11.01.20181.694,151.709,321.687,061.699,5
14.01.20181.695,381.711,971.663,481.664,25
15.01.20181.658,031.710,991.643,971.710,9
16.01.20181.705,511.757,421.6951.755,34
17.01.20181.767,141.778,561.742,821.757,47
18.01.20181.755,961.765,061.727,351.732,62
21.01.20181.747,951.769,431.737,181.769,43
22.01.20181.783,281.792,411.771,471.782,25
23.01.20181.784,351.847,981.781,411.847,98
24.01.20181.845,361.874,441.836,171.848,03
25.01.20181.851,41.924,431.849,561.924,43
28.01.20181.939,561.940,291.882,031.914,54
29.01.20181.896,331.919,571.873,051.873,05
30.01.20181.886,071.903,71.879,741.899,22
31.01.20181.908,991.9341.860,781.867,82
01.02.20181.872,491.882,391.846,981.856,33
04.02.20181.848,121.859,911.822,861.828,02
05.02.20181.778,461.811,671.775,81.809,15
06.02.20181.819,941.837,871.801,611.813,61
07.02.20181.818,771.820,431.781,221.782,04
08.02.20181.763,741.784,541.750,91.777,52
11.02.20181.796,681.820,651.791,781.812,01
12.02.20181.821,141.838,351.804,971.805,4
13.02.20181.822,931.833,281.766,971.769,55
14.02.20181.797,881.831,121.796,351.831,12
15.02.20181.840,981.861,381.826,821.839,23
18.02.20181.853,781.862,231.799,911.806,92
19.02.20181.815,481.823,361.752,381.753,03
20.02.20181.785,431.815,031.779,961.813,67
21.02.20181.807,651.819,731.789,081.816,64
22.02.20181.826,221.835,241.818,571.821,16
25.02.20181.835,751.842,861.829,861.837,48
26.02.20181.844,241.850,891.833,411.838,18
27.02.20181.827,161.8391.826,141.830,41
28.02.20181.822,621.831,051.806,251.807,09
01.03.20181.801,061.810,281.786,411.797,79
04.03.20181.800,541.808,891.788,61.792,11
05.03.20181.807,181.828,851.804,211.810,35
06.03.20181.802,171.822,891.797,661.818,28
07.03.20181.819,561.827,541.799,351.804,33
08.03.20181.810,511.812,981.788,651.791,3
11.03.20181.807,691.841,311.806,871.830,72
12.03.20181.828,621.830,641.805,491.808,06
13.03.20181.808,481.819,171.775,941.776,76
14.03.20181.786,811.787,491.751,541.756,21
15.03.20181.7631.765,811.742,881.751,41
18.03.20181.749,481.754,371.704,571.704,57
19.03.20181.716,491.743,591.701,671.730,47
20.03.20181.735,391.755,251.732,111.751,36
21.03.20181.765,961.771,721.728,361.729,33
22.03.20181.704,041.721,431.7031.712,24
25.03.20181.722,071.727,131.696,861.697,68
26.03.20181.718,331.731,771.697,861.697,86
27.03.20181.674,271.693,161.652,041.658,77
28.03.20181.664,651.693,41.655,861.686,68
29.03.20181.697,391.708,951.685,131.687,23
01.04.20181.691,011.694,551.673,481.673,57
02.04.20181.668,811.677,591.656,131.666,28
03.04.20181.670,541.672,781.649,941.660,63
04.04.20181.666,251.718,81.663,711.689,92
05.04.20181.685,571.697,991.676,751.676,75
08.04.20181.685,941.689,051.633,341.649,84
09.04.20181.655,561.657,091.583,811.593,77
10.04.20181.584,481.609,581.537,581.558,03
11.04.20181.559,41.591,261.552,021.583,83
12.04.20181.593,981.596,031.562,491.571,75
15.04.20181.578,021.602,131.578,021.587,06
16.04.20181.604,221.605,331.532,891.552,73
17.04.20181.552,231.626,431.532,311.624,8
18.04.20181.621,421.642,021.607,741.618,83
19.04.20181.615,581.621,441.588,361.596,24
23.04.20181.574,31.591,971.568,091.582,7
24.04.20181.590,541.592,091.517,361.521,01
25.04.20181.5311.535,671.502,631.505,96
26.04.20181.511,551.554,971.506,221.532,55
29.04.20181.537,441.544,841.471,91.477,41
01.05.20181.494,461.495,961.446,851.472,46
02.05.20181.471,261.485,141.429,341.429,34
03.05.20181.430,911.457,351.416,961.452,77
06.05.20181.451,271.460,091.426,141.428,53
07.05.20181.439,461.443,841.396,861.403,84
08.05.20181.394,541.463,651.394,541.441,1
09.05.20181.451,571.489,581.420,221.489,58
10.05.20181.484,291.486,381.440,331.452,66
13.05.20181.449,891.482,331.446,951.472,67
14.05.20181.454,521.472,211.426,341.431,31
15.05.20181.433,871.456,651.413,011.447,19
16.05.20181.466,361.467,71.426,031.430,77
17.05.20181.434,221.451,371.434,221.449,31
20.05.20181.442,411.463,631.436,931.444,19
21.05.20181.451,31.485,051.451,31.477,16
22.05.20181.466,571.490,281.454,931.462,84
23.05.20181.484,861.507,851.445,871.448,55
24.05.20181.465,251.488,081.459,121.479,26
27.05.20181.505,811.526,941.499,221.519,27
28.05.20181.518,531.518,531.488,471.493,76
29.05.20181.494,591.518,71.478,11.482,37
30.05.20181.493,991.493,991.407,891.407,89
31.05.20181.411,631.412,951.339,911.359,7
03.06.20181.353,991.395,681.353,991.362,2
04.06.20181.369,461.376,791.331,591.333,13
05.06.20181.341,021.341,731.296,631.334,52
06.06.20181.332,881.386,731.331,241.372,62
07.06.20181.363,631.363,631.327,411.329,04
10.06.20181.331,411.338,311.290,351.329,04
11.06.20181.323,311.339,991.307,361.318,87
12.06.20181.310,721.326,781.299,351.301,54
13.06.20181.295,041.312,931.291,371.303,71
17.06.20181.301,811.307,131.284,691.287,59
18.06.20181.281,221.317,971.278,891.310,49
19.06.20181.305,81.327,111.304,721.314,29
20.06.20181.309,421.328,231.309,421.314,81
21.06.20181.320,651.335,361.309,411.330,84
24.06.20181.405,331.405,331.264,061.273,53
25.06.20181.275,811.293,211.272,691.284,2
26.06.20181.283,071.332,921.283,071.325,11
27.06.20181.319,841.340,721.315,311.326,12
28.06.20181.337,341.349,711.323,871.327,55
01.07.20181.315,651.338,591.311,761.332,27
02.07.20181.338,761.339,921.310,841.312,49
03.07.20181.314,741.338,031.311,541.331,46
04.07.20181.336,831.356,361.336,811.353,07
05.07.20181.354,991.362,941.335,941.349,03
08.07.20181.363,171.380,271.356,471.358,67
09.07.20181.326,681.338,961.270,621.270,62
10.07.20181.259,631.259,631.153,841.153,84
11.07.20181.166,81.183,511.128,211.144,36
12.07.20181.152,871.165,011.134,351.137,11
15.07.20181.153,461.153,461.102,961.103,79
16.07.20181.101,021.124,641.093,631.120,37
17.07.20181.120,71.127,141.098,641.127,14
18.07.20181.1331.135,951.116,381.116,38
19.07.20181.120,061.147,51.114,521.139,56
22.07.20181.152,31.186,011.152,31.174,65
23.07.20181.178,51.181,761.107,821.107,82
24.07.20181.109,741.184,891.108,311.178,84
25.07.20181.186,541.201,881.146,481.163,45
26.07.20181.163,431.186,151.148,631.171,98
29.07.20181.161,831.185,861.157,681.180,19
30.07.20181.176,361.200,111.171,991.193,36
31.07.20181.196,951.197,831.181,961.184,42
01.08.20181.156,731.159,561.131,421.131,42
02.08.20181.132,911.162,051.132,311.155,66
05.08.20181.150,661.163,911.121,11.128,37
06.08.20181.137,081.174,821.136,861.168,65
07.08.20181.172,171.193,071.168,451.184,31
08.08.20181.160,451.208,821.157,641.172,44
09.08.20181.151,981.168,41.037,061.096,42
12.08.20181.074,681.074,68937,9989,15
13.08.20181.038,541.041,32998,711.012,49
14.08.20181.038,271.041,19966,07971,13
15.08.2018988,96989,38946,53946,53
16.08.2018941,79966,72920,25963,68
19.08.2018966,53990,96966,53984,93
26.08.2018991,61993,65976,55985,81
27.08.2018987,231.019,99981,61.019,04
28.08.20181.007,421.022,021.002,321.007,4
30.08.20181.009,371.015,33978,3978,85
02.09.2018975,311.001,22973,96992,07
03.09.2018995,561.008,2987,74989,26
04.09.2018986,92990967,84972,98
05.09.2018976,81984,2971,64971,64
06.09.2018976,02990,82967,93985,42
09.09.2018986,08986,89953,63953,63
10.09.2018958,53969,6949,57951,54
11.09.2018957,01964,66931,1935,64
12.09.2018939,01991,99922,7980,91
13.09.2018995,841.049,16994,911.005,78
16.09.2018994,23998,46974,15981,61
17.09.2018987,68998,8984,49989,78
18.09.20181.001,231.057,06998,071.052,92
19.09.20181.057,141.086,281.017,811.023,78
20.09.20181.031,831.057,711.031,831.049,77
23.09.20181.053,641.116,521.053,031.115,87
24.09.20181.130,571.130,881.091,371.099,01
25.09.20181.107,161.113,931.086,781.112,69
26.09.20181.112,911.162,091.108,961.154,05
27.09.20181.159,561.182,171.148,781.167,21
30.09.20181.169,811.172,961.125,651.125,65
01.10.20181.122,021.123,191.097,061.106,66
02.10.20181.109,591.124,221.077,721.080,5
03.10.20181.076,361.076,651.007,831.007,83
04.10.20181.008,031.040,951.005,411.037,34
07.10.20181.026,881.102,921.022,661.097,93
08.10.20181.104,521.115,961.077,771.099,09
09.10.20181.107,761.121,691.083,141.083,14
10.10.20181.076,211.102,021.067,341.091,91
11.10.20181.116,531.156,721.063,511.115,89
14.10.20181.129,051.178,891.129,051.171,54
15.10.20181.169,841.186,251.158,411.168,21
16.10.20181.185,41.211,531.1801.208,6
17.10.20181.204,861.208,591.164,711.176,51
18.10.20181.182,451.184,031.152,391.157,07
21.10.20181.170,71.176,021.129,591.134,91
22.10.20181.120,691.136,141.096,141.114,56
23.10.20181.121,231.130,231.100,851.100,85
24.10.20181.092,451.107,41.088,381.107,4
25.10.20181.108,711.111,61.058,151.058,15
29.10.20181.062,721.099,721.057,471.089,1
30.10.20181.096,261.105,761.059,341.074,54
31.10.20181.077,111.142,911.067,241.138,29
01.11.20181.142,241.180,871.126,541.165,95
04.11.20181.183,461.215,121.183,31.214,53
05.11.20181.2181.220,21.177,421.190,38
06.11.20181.190,911.223,171.185,431.206,45
07.11.20181.210,841.216,331.181,721.185,69
08.11.20181.180,61.187,621.162,41.173,62
11.11.20181.173,491.182,491.143,921.143,92
12.11.20181.148,781.180,761.142,521.174,5
13.11.20181.171,361.192,951.158,391.183,4
14.11.20181.183,091.197,351.165,71.168,44
15.11.20181.179,551.192,251.166,951.183,98
18.11.20181.182,771.207,021.181,051.203,64
19.11.20181.199,611.212,381.168,041.176,88
20.11.20181.184,621.191,061.173,311.190,47
21.11.20181.192,061.194,31.176,691.184,92
22.11.20181.183,351.198,661.181,531.198,23
25.11.20181.205,861.234,311.205,651.215,95
26.11.20181.218,131.225,651.191,111.195,54
27.11.20181.201,261.215,121.200,951.203,02
28.11.20181.227,071.234,641.216,661.220,84
29.11.20181.221,531.240,321.211,041.238,67
02.12.20181.258,281.264,061.228,551.228,55
03.12.20181.225,871.236,241.197,131.202,03
04.12.20181.165,311.177,511.151,681.169,6
05.12.20181.162,11.169,241.136,811.147,25
06.12.20181.160,461.179,471.156,471.177,4
09.12.20181.169,881.175,561.157,61.159
10.12.20181.162,151.172,111.149,031.153,33
11.12.20181.157,161.161,441.110,681.111,38
12.12.20181.115,741.135,281.114,551.124,58
13.12.20181.118,581.119,981.097,751.119,3
16.12.20181.119,041.131,421.109,921.115,53
17.12.20181.110,921.150,151.110,921.150,08
18.12.20181.152,331.184,081.150,051.184,08
19.12.20181.168,831.180,521.158,831.174,94
20.12.20181.175,41.188,61.160,551.180,83
23.12.20181.186,221.190,061.173,921.174,75
24.12.20181.166,741.173,361.159,491.169,37
25.12.20181.173,811.178,911.167,241.176,82
26.12.20181.192,351.194,411.173,471.176,25
27.12.20181.179,851.184,721.162,631.170,97
30.12.20181.172,31.180,131.167,441.177,37