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
13:32:58
18867.95 ₺
-67.67 (%-0.36)
Önceki Kapanış: 18935.61·
Volatilite: 1.73
Düşük₺18003.74
Yüksek₺18990.54
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+9.25%
Önceki aya göre (MoM)
+21.73%
Yılbaşından bugüne (YTD)
+14.07%
Önceki yıla göre (YoY)
+43.67%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XBANK: BIST BANKA Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.326,3562
KAPANIŞ 1.324,1783

En Düşük

DÜŞÜK 1.014,13

En Yüksek

YÜKSEK 1.838,15
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.609,941.622,511.601,311.622,09
02.01.20201.604,961.609,481.563,281.571,81
05.01.20201.549,511.559,941.525,691.525,69
06.01.20201.548,261.557,511.535,981.542,71
07.01.20201.517,711.584,391.514,41.579,87
08.01.20201.623,091.691,561.620,321.686,45
09.01.20201.690,661.727,031.686,891.712,71
12.01.20201.733,561.762,751.733,561.737,54
13.01.20201.737,841.763,151.718,131.758,41
14.01.20201.753,091.767,881.737,71.748,95
15.01.20201.755,131.792,281.751,21.768,72
16.01.20201.780,41.787,791.758,221.775,85
19.01.20201.782,621.805,691.782,621.792,33
20.01.20201.777,441.820,661.775,181.810,51
21.01.20201.827,531.838,151.787,181.787,18
22.01.20201.780,561.805,141.774,981.781,44
23.01.20201.802,781.809,971.743,81.779,53
26.01.20201.741,221.773,931.741,221.751,12
27.01.20201.764,061.769,711.741,691.747,18
28.01.20201.760,691.762,761.733,381.734,57
29.01.20201.723,571.763,211.717,531.759,85
30.01.20201.756,91.766,461.734,781.734,78
02.02.20201.741,471.742,891.727,061.738,55
03.02.20201.765,571.805,631.762,451.800,73
04.02.20201.802,961.829,21.796,481.802,41
05.02.20201.808,411.834,791.791,961.802,24
06.02.20201.806,461.810,951.762,111.765,17
09.02.20201.751,281.766,451.706,031.732,32
10.02.20201.749,41.749,41.696,551.743,34
11.02.20201.744,461.759,951.712,91.712,9
12.02.20201.707,61.720,131.694,261.713,6
13.02.20201.723,871.737,731.700,821.700,82
16.02.20201.718,061.720,31.705,481.705,48
17.02.20201.698,011.704,191.680,541.690,89
18.02.20201.694,391.701,721.657,141.665,53
19.02.20201.664,481.665,391.582,421.595,22
20.02.20201.581,871.627,561.571,771.605,81
23.02.20201.564,661.567,951.546,611.563,93
24.02.20201.579,041.582,521.547,481.552,05
25.02.20201.549,911.570,921.537,141.566,39
26.02.20201.545,471.555,131.4941.494
27.02.20201.312,71.443,541.312,71.399,21
01.03.20201.445,661.452,991.412,091.423,88
02.03.20201.451,011.510,111.450,211.510,11
03.03.20201.502,311.558,931.498,061.527,09
04.03.20201.555,751.559,961.518,741.520,51
05.03.20201.509,141.523,811.459,591.480,88
08.03.20201.437,061.439,591.3851.385,28
09.03.20201.419,951.445,91.376,631.376,63
10.03.20201.374,241.399,851.349,631.384,26
11.03.20201.346,181.349,921.269,411.272,62
12.03.20201.277,111.365,291.257,451.319,76
15.03.20201.248,291.266,081.194,051.210,16
16.03.20201.223,71.239,051.148,971.239,05
17.03.20201.204,191.258,921.194,611.194,61
18.03.20201.188,431.214,421.146,541.155,75
19.03.20201.187,291.191,951.135,811.143,34
22.03.20201.093,351.128,191.055,511.076,43
23.03.20201.124,941.167,891.116,621.160,88
24.03.20201.180,321.202,211.137,921.141,88
25.03.20201.136,911.188,681.131,861.183,44
26.03.20201.185,321.193,761.147,061.152,36
29.03.20201.149,511.172,911.140,151.158,86
30.03.20201.178,221.192,281.167,361.175,6
31.03.20201.152,551.170,741.141,081.146,72
01.04.20201.159,821.164,231.123,491.133,02
02.04.20201.132,811.132,941.117,51.123,08
05.04.20201.148,031.159,941.133,891.158,49
06.04.20201.177,111.191,281.158,891.158,89
07.04.20201.157,551.167,181.150,751.167,18
08.04.20201.184,631.244,351.174,51.244,35
09.04.20201.244,921.291,591.228,471.262,29
12.04.20201.231,031.266,481.228,31.242,21
13.04.20201.261,511.266,061.245,631.254,61
14.04.20201.256,441.256,441.192,71.192,7
15.04.20201.201,811.208,751.183,161.195,69
16.04.20201.232,811.242,181.216,31.222,41
19.04.20201.226,791.237,571.215,941.224,3
20.04.20201.214,031.218,271.197,421.199,8
21.04.20201.207,741.216,411.194,631.194,63
23.04.20201.196,681.217,421.187,431.204,39
26.04.20201.223,091.250,851.222,971.250,04
27.04.20201.253,281.260,531.234,911.234,91
28.04.20201.243,741.250,721.233,291.247,9
29.04.20201.251,161.261,781.220,871.234,27
03.05.20201.221,881.221,881.199,131.207,22
04.05.20201.217,411.222,781.204,491.209,2
05.05.20201.209,391.215,961.200,911.205,86
06.05.20201.205,451.216,41.197,011.203,59
07.05.20201.210,221.222,231.193,711.194,06
10.05.20201.200,821.205,161.186,861.191,16
11.05.20201.192,871.210,231.189,531.205,86
12.05.20201.205,771.216,171.201,561.202,21
13.05.20201.199,21.199,21.172,021.174,73
14.05.20201.180,531.192,811.176,421.180,56
17.05.20201.191,341.200,881.185,751.189,05
19.05.20201.194,121.199,271.188,011.188,95
20.05.20201.188,941.196,631.180,941.183,11
21.05.20201.178,691.185,071.174,651.180,59
26.05.20201.186,551.209,471.186,551.194,43
27.05.20201.199,921.218,91.196,271.208,96
28.05.20201.207,051.230,081.205,541.220,81
31.05.20201.233,331.249,211.227,961.248,17
01.06.20201.253,31.263,581.244,071.252,86
02.06.20201.263,491.276,851.262,251.269,55
03.06.20201.272,171.275,231.260,491.263,67
04.06.20201.268,51.279,531.260,11.278,93
07.06.20201.281,321.294,411.272,491.274,58
08.06.20201.278,321.282,891.256,291.263,95
09.06.20201.266,951.276,611.263,831.268,93
10.06.20201.262,71.266,31.250,151.259,63
11.06.20201.254,361.265,381.247,091.261,83
14.06.20201.254,21.256,391.244,971.248,47
15.06.20201.264,161.282,991.264,161.267,39
16.06.20201.270,391.274,061.257,361.259,72
17.06.20201.260,311.270,341.258,51.264,19
18.06.20201.272,571.306,711.267,751.304,84
21.06.20201.331,581.355,681.328,571.340,65
22.06.20201.346,21.348,71.324,91.327,77
23.06.20201.325,431.325,431.292,971.292,97
24.06.20201.287,581.303,831.280,971.292,1
25.06.20201.303,271.306,651.290,841.295
28.06.20201.295,121.344,41.290,781.342,61
29.06.20201.353,081.356,961.333,311.334,74
30.06.20201.344,771.346,661.305,581.307,75
01.07.20201.312,551.326,971.310,531.317,6
02.07.20201.320,071.320,661.288,891.296,33
05.07.20201.310,121.328,411.306,051.326,76
06.07.20201.328,431.337,11.310,161.314,76
07.07.20201.311,821.313,41.291,741.296,57
08.07.20201.301,991.305,911.261,031.261,03
09.07.20201.255,181.255,711.226,41.249,82
12.07.20201.262,021.282,441.255,141.280,01
13.07.20201.274,731.282,191.262,851.264,18
15.07.20201.270,151.296,31.270,151.281,26
16.07.20201.283,41.283,711.270,211.272,25
19.07.20201.270,911.280,881.267,681.271,17
20.07.20201.280,061.296,871.263,521.269,5
21.07.20201.275,641.282,921.268,161.271,52
22.07.20201.278,31.285,791.271,251.272,7
23.07.20201.266,731.271,71.260,31.268,14
26.07.20201.274,071.275,691.252,521.252,94
27.07.20201.251,361.252,931.196,771.196,77
28.07.20201.201,361.206,371.149,261.163,08
29.07.20201.164,931.169,881.150,841.152,04
03.08.20201.165,461.170,251.099,771.109,52
04.08.20201.115,741.124,751.096,021.113,57
05.08.20201.110,161.116,811.056,751.058,17
06.08.20201.054,651.071,881.014,131.071,85
09.08.20201.066,571.081,41.053,811.073,17
10.08.20201.079,481.146,241.078,811.142,67
11.08.20201.148,51.158,741.123,031.140,23
12.08.20201.144,531.153,211.123,21.125,09
13.08.20201.115,821.119,311.097,011.102,13
16.08.20201.101,641.126,661.096,111.116,81
17.08.20201.115,81.143,741.113,531.135,24
18.08.20201.139,711.161,311.138,881.160,22
19.08.20201.158,911.158,911.139,671.148
20.08.20201.157,161.185,661.137,911.141,22
23.08.20201.143,251.146,281.127,241.127,71
24.08.20201.134,281.138,771.094,631.099,34
25.08.20201.099,531.121,861.095,271.115,53
26.08.20201.126,71.140,651.121,611.131,63
27.08.20201.135,831.137,341.113,391.121,32
30.08.20201.121,691.123,311.096,251.096,25
31.08.20201.100,31.117,241.089,121.116,66
01.09.20201.116,461.122,581.105,381.114,84
02.09.20201.116,971.122,831.100,261.100,31
03.09.20201.100,11.113,051.097,981.106,23
06.09.20201.107,151.114,151.101,61.110,27
07.09.20201.114,31.116,181.100,361.102,76
08.09.20201.100,821.107,161.098,931.102,85
09.09.20201.104,331.128,851.103,131.115
10.09.20201.117,231.123,51.108,261.109,89
13.09.20201.110,761.114,941.103,911.105,04
14.09.20201.107,131.112,551.097,551.104,01
15.09.20201.104,071.109,251.097,261.099,95
16.09.20201.097,481.102,551.091,61.100,41
17.09.20201.102,041.108,421.095,851.097,94
20.09.20201.097,661.102,081.063,641.067,91
21.09.20201.069,741.081,121.066,841.072,3
22.09.20201.074,881.097,931.073,431.086,91
23.09.20201.084,021.146,551.080,351.142
24.09.20201.160,681.180,421.152,391.152,63
27.09.20201.154,071.160,161.128,621.131,38
28.09.20201.132,821.145,231.115,21.123,52
29.09.20201.132,711.158,061.132,711.156,55
30.09.20201.163,331.174,971.149,641.158,5
01.10.20201.153,041.164,991.149,171.155,06
04.10.20201.160,831.165,431.156,641.162,94
05.10.20201.165,31.174,971.150,131.151,13
06.10.20201.144,781.147,351.135,51.141,11
07.10.20201.145,211.146,441.129,011.137,74
08.10.20201.138,971.155,791.135,221.154,76
11.10.20201.157,781.172,591.156,121.167,35
12.10.20201.167,181.169,251.158,081.160,8
13.10.20201.161,91.169,141.156,081.166,65
14.10.20201.163,291.163,951.145,021.151,24
15.10.20201.155,941.184,451.153,041.182,52
18.10.20201.188,21.239,061.188,21.234,71
19.10.20201.236,191.251,721.230,881.241,86
20.10.20201.260,621.263,611.240,161.248,58
21.10.20201.251,591.259,181.189,41.189,4
22.10.20201.189,091.191,61.166,241.177,77
25.10.20201.166,411.166,411.127,911.127,91
26.10.20201.129,151.161,161.125,11.161,16
27.10.20201.159,911.171,791.151,551.154,76
29.10.20201.152,721.152,721.119,371.134,74
01.11.20201.143,761.160,891.137,491.140,61
02.11.20201.143,621.191,061.129,451.183,29
03.11.20201.182,51.203,951.167,771.177,82
04.11.20201.178,361.194,391.161,731.179,97
05.11.20201.177,541.189,911.171,281.183,32
08.11.20201.224,641.275,781.224,641.258,18
09.11.20201.242,651.304,351.234,11.304,35
10.11.20201.317,021.422,681.313,011.420,14
11.11.20201.429,041.479,571.399,281.421,67
12.11.20201.430,321.455,461.410,731.450,71
15.11.20201.472,871.480,151.445,351.449,19
16.11.20201.440,981.440,981.372,171.372,17
17.11.20201.382,681.445,531.375,981.441,5
18.11.20201.440,651.536,561.407,551.499,37
19.11.20201.4991.509,981.479,821.495,77
22.11.20201.494,071.497,651.428,811.444,09
23.11.20201.454,761.492,591.434,861.452,78
24.11.20201.465,821.494,371.462,941.466,9
25.11.20201.481,241.503,811.465,231.500,26
26.11.20201.510,961.518,411.470,831.475,46
29.11.20201.445,81.453,761.406,991.406,99
30.11.20201.428,971.467,671.408,881.467,66
01.12.20201.465,051.477,661.447,991.458,68
02.12.20201.458,241.463,481.432,471.448,82
03.12.20201.448,481.453,461.429,41.430,74
06.12.20201.420,121.422,911.393,751.394,47
07.12.20201.395,731.421,071.395,731.398,45
08.12.20201.405,91.455,881.405,381.434,08
09.12.20201.435,491.470,71.426,431.448,25
10.12.20201.443,971.463,591.421,271.459,63
13.12.20201.472,491.495,051.470,691.475,67
14.12.20201.480,881.495,621.474,241.482,62
15.12.20201.495,71.505,471.470,911.477,55
16.12.20201.492,271.495,581.474,841.484,12
17.12.20201.481,471.501,871.477,041.501,39
20.12.20201.489,061.489,061.448,741.474,35
21.12.20201.483,081.511,011.479,021.502,22
22.12.20201.507,371.518,081.494,471.502,31
23.12.20201.505,551.534,761.494,231.502,35
24.12.20201.504,081.513,361.493,241.496,54
27.12.20201.500,371.510,51.495,811.501,57
28.12.20201.503,711.516,431.492,051.516,43
29.12.20201.518,841.561,861.518,841.558,7
30.12.20201.559,031.574,351.545,161.557,84