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
13:33:31
18867.25 ₺
-68.36 (%-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)
+43.66%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XBANK: BIST BANKA Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.340,5899
KAPANIŞ 1.337,9649

En Düşük

DÜŞÜK 1.048,87

En Yüksek

YÜKSEK 1.975,02
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.562,211.588,871.562,211.568,25
04.01.20211.564,811.587,961.536,371.547,92
05.01.20211.566,841.597,281.560,691.596,68
06.01.20211.607,571.628,431.604,631.627,86
07.01.20211.633,21.654,461.621,221.648,69
10.01.20211.646,121.646,741.591,371.613,1
11.01.20211.625,841.632,521.601,981.607,4
12.01.20211.618,941.622,541.592,121.609,27
13.01.20211.615,411.616,431.580,861.586,08
14.01.20211.569,811.577,091.532,851.543,95
17.01.20211.543,791.562,721.520,161.561,14
18.01.20211.575,41.588,681.561,011.566,24
19.01.20211.572,191.572,191.539,661.552,68
20.01.20211.557,311.589,31.549,921.549,92
21.01.20211.548,681.550,811.501,871.514,91
24.01.20211.524,821.529,651.479,961.482,59
25.01.20211.477,251.500,931.451,231.479,67
26.01.20211.473,271.479,861.418,141.419,45
27.01.20211.414,481.448,091.396,241.448,09
28.01.20211.441,911.448,621.418,741.426,82
31.01.20211.439,241.460,511.425,31.448,06
01.02.20211.458,761.472,51.450,221.465,9
02.02.20211.474,131.516,731.474,131.516,73
03.02.20211.518,461.523,041.491,891.494,49
04.02.20211.506,881.516,241.476,071.477,35
07.02.20211.489,421.496,11.469,551.483,39
08.02.20211.484,41.533,571.480,81.518,98
09.02.20211.530,361.533,081.501,881.515,14
10.02.20211.513,091.514,31.487,41.489,78
11.02.20211.482,281.499,011.475,661.485,39
14.02.20211.499,641.505,211.489,331.501,75
15.02.20211.505,561.518,831.459,081.466,01
16.02.20211.476,221.480,671.445,371.450,07
17.02.20211.456,131.466,541.421,741.423,28
18.02.20211.423,371.455,231.408,621.448,85
21.02.20211.450,091.452,831.419,441.420,19
22.02.20211.428,621.434,721.400,351.401,21
23.02.20211.390,821.405,451.359,961.359,96
24.02.20211.382,551.386,231.344,971.380,07
25.02.20211.356,611.368,271.338,311.356,23
28.02.20211.374,951.407,891.361,71.407,89
01.03.20211.403,151.415,561.389,721.398,8
02.03.20211.407,831.433,531.391,421.391,42
03.03.20211.384,711.420,111.379,071.417,04
04.03.20211.410,451.419,751.390,21.408,28
07.03.20211.412,121.413,31.370,871.371,73
08.03.20211.382,381.394,511.368,991.377,97
09.03.20211.376,961.397,961.371,351.394,93
10.03.20211.403,331.404,91.367,871.370,36
11.03.20211.372,751.386,971.368,091.373,06
14.03.20211.371,291.373,171.348,651.351,47
15.03.20211.353,831.372,611.3531.363,59
16.03.20211.361,051.377,281.344,981.346,01
17.03.20211.352,261.401,121.352,041.375,81
18.03.20211.370,861.372,031.328,061.338,8
21.03.20211.306,751.306,751.206,331.206,37
22.03.20211.157,651.157,651.090,941.104,29
23.03.20211.117,561.153,221.100,871.129,35
24.03.20211.132,641.142,381.104,661.104,66
25.03.20211.115,331.119,991.080,791.090,7
28.03.20211.093,841.102,51.089,041.093,21
29.03.20211.091,771.094,631.075,691.082,21
30.03.20211.083,041.091,521.076,021.076,02
31.03.20211.081,141.122,971.077,221.121,61
01.04.20211.125,411.133,151.112,091.117,26
04.04.20211.111,241.115,461.103,391.111,91
05.04.20211.110,781.118,21.093,31.093,3
06.04.20211.092,381.103,591.076,091.102,67
07.04.20211.106,461.109,831.088,251.090,76
08.04.20211.087,351.091,321.062,451.074,03
11.04.20211.073,091.080,471.060,581.063,49
12.04.20211.065,981.075,711.048,871.069,21
13.04.20211.072,391.107,711.072,391.107,42
14.04.20211.112,781.158,321.112,781.133,56
15.04.20211.127,991.132,371.114,631.118,65
18.04.20211.120,731.122,271.082,511.082,51
19.04.20211.081,681.104,931.081,681.092,78
20.04.20211.089,561.091,541.064,381.077,32
21.04.20211.070,331.089,671.063,961.086,52
25.04.20211.085,31.097,271.082,071.094,14
26.04.20211.096,371.103,81.083,751.087,62
27.04.20211.087,521.100,091.086,831.090,41
28.04.20211.097,041.108,251.0951.101,42
29.04.20211.102,411.107,421.097,121.099,67
02.05.20211.099,421.120,941.099,331.120,94
03.05.20211.123,161.127,961.102,861.107,05
04.05.20211.108,951.112,021.099,231.106
05.05.20211.107,041.122,081.105,011.117,13
06.05.20211.120,561.161,21.114,081.151,65
09.05.20211.154,621.164,921.143,021.160,15
10.05.20211.149,661.149,661.133,941.140,39
11.05.20211.136,641.141,161.134,91.138,27
16.05.20211.140,391.166,441.140,391.164,35
17.05.20211.174,021.184,131.173,571.177,11
19.05.20211.1741.197,151.159,681.196,54
20.05.20211.202,81.206,011.185,611.185,61
23.05.20211.188,191.191,181.174,721.180,79
24.05.20211.186,571.197,581.149,491.149,49
25.05.20211.164,021.184,681.150,251.184,68
26.05.20211.182,551.190,271.164,941.167,89
27.05.20211.166,311.175,51.158,031.172,15
30.05.20211.173,531.179,131.165,111.171,52
31.05.20211.177,161.200,471.175,471.193,09
01.06.20211.179,391.193,851.175,041.187,51
02.06.20211.191,171.199,551.170,421.186,1
03.06.20211.185,031.199,021.182,031.194,92
06.06.20211.197,531.221,711.1941.218,52
07.06.20211.219,661.228,481.212,181.220,55
08.06.20211.222,331.230,61.213,981.227,25
09.06.20211.230,081.247,981.226,861.241,81
10.06.20211.246,381.256,071.238,51.240,44
13.06.20211.248,081.249,941.227,631.231,25
14.06.20211.223,111.245,511.211,71.240,53
15.06.20211.236,281.239,571.223,351.223,35
16.06.20211.216,881.225,561.191,171.193,52
17.06.20211.200,111.207,21.186,231.188,93
20.06.20211.185,411.196,961.176,141.196,29
21.06.20211.201,351.219,341.196,231.217,39
22.06.20211.222,971.226,441.205,91.209,54
23.06.20211.2141.234,571.213,571.225,04
24.06.20211.229,871.231,891.205,461.205,46
27.06.20211.212,941.217,521.190,911.196,03
28.06.20211.195,681.200,671.186,571.199,49
29.06.20211.201,811.206,571.189,861.195,64
30.06.20211.198,741.213,31.195,481.213,3
01.07.20211.215,11.215,631.201,391.205,38
04.07.20211.204,421.232,061.201,81.232,06
05.07.20211.231,751.243,951.221,481.222,65
06.07.20211.221,731.237,481.221,221.234,45
07.07.20211.231,441.235,071.2171.219,66
08.07.20211.220,641.225,661.214,21.219,59
11.07.20211.220,921.238,861.214,511.218,86
12.07.20211.219,871.222,451.198,51.202,56
13.07.20211.204,121.217,951.204,121.211,27
15.07.20211.215,411.216,931.196,81.201,61
18.07.20211.194,361.195,291.183,571.187,35
25.07.20211.189,721.193,841.166,311.174,78
26.07.20211.172,391.183,581.164,831.179,89
27.07.20211.178,951.187,581.173,241.174,93
28.07.20211.184,881.198,221.181,691.197
29.07.20211.192,041.215,721.191,351.215,72
01.08.20211.222,711.233,791.211,581.224,37
02.08.20211.223,591.249,381.221,31.247,28
03.08.20211.249,321.268,121.249,041.262,06
04.08.20211.252,651.284,461.247,571.282,74
05.08.20211.281,531.294,871.269,391.274,42
08.08.20211.272,241.287,731.261,081.263,87
09.08.20211.263,311.278,921.261,461.273,45
10.08.20211.273,411.2761.245,261.245,26
11.08.20211.256,61.286,241.256,521.280,8
12.08.20211.282,141.289,61.273,221.277,11
15.08.20211.281,511.314,61.281,291.303,24
16.08.20211.302,791.314,661.291,71.314,66
17.08.20211.321,71.326,141.302,551.311,02
18.08.20211.300,851.304,41.289,961.294,02
19.08.20211.292,541.302,611.283,511.299,85
22.08.20211.309,441.325,021.306,691.320,63
23.08.20211.326,251.331,791.316,681.321,54
24.08.20211.321,371.333,111.3121.315,64
25.08.20211.317,931.323,311.306,051.307,71
26.08.20211.310,71.320,931.301,931.318,83
30.08.20211.329,051.356,561.329,021.352,83
31.08.20211.357,191.360,771.345,31.347,99
01.09.20211.348,771.365,891.348,011.354,4
02.09.20211.355,031.357,251.338,571.347,01
05.09.20211.348,321.367,081.348,321.360,04
06.09.20211.358,621.363,471.332,491.335,81
07.09.20211.335,491.339,421.297,131.297,13
08.09.20211.292,791.316,651.287,831.316,65
09.09.20211.322,151.327,551.294,181.296,36
12.09.20211.299,641.3051.285,671.291,64
13.09.20211.296,461.310,811.284,681.299,93
14.09.20211.295,881.305,021.281,351.285,3
15.09.20211.290,791.3021.280,381.286,02
16.09.20211.295,011.296,321.272,751.277,71
19.09.20211.266,041.266,221.237,211.239,44
20.09.20211.249,971.256,341.239,661.245
21.09.20211.252,441.273,181.246,211.273,18
22.09.20211.275,611.285,321.236,81.239,95
23.09.20211.233,611.233,611.195,981.203,03
26.09.20211.213,421.217,211.199,441.215,27
27.09.20211.213,841.214,391.200,241.206,1
28.09.20211.213,961.230,081.211,521.225,18
29.09.20211.227,81.248,661.215,431.244,13
30.09.20211.234,851.248,061.232,71.241,67
03.10.20211.243,341.251,621.236,611.236,61
04.10.20211.237,681.245,521.229,941.240,18
05.10.20211.237,311.241,021.222,611.230,89
06.10.20211.247,931.253,421.240,721.248,99
07.10.20211.249,611.257,741.240,571.242,02
10.10.20211.245,621.263,851.244,541.257,75
11.10.20211.251,181.270,861.249,051.261,66
12.10.20211.266,491.270,631.240,431.246,43
13.10.20211.243,361.253,081.238,511.244,43
14.10.20211.248,761.2511.206,91.215,73
17.10.20211.214,831.217,151.198,481.204,52
18.10.20211.211,991.238,351.211,991.234,83
19.10.20211.233,511.251,721.227,781.248,46
20.10.20211.248,391.264,911.216,691.247,3
21.10.20211.247,81.279,031.242,121.271,16
24.10.20211.262,291.282,41.255,41.273,53
25.10.20211.280,361.294,281.280,361.286,03
26.10.20211.288,071.327,671.287,851.323,23
27.10.20211.323,081.349,181.315,081.346,62
31.10.20211.352,251.382,341.348,91.377,07
01.11.20211.382,191.404,391.380,751.390,3
02.11.20211.387,761.424,471.353,311.422,12
03.11.20211.444,681.457,351.433,461.450,72
04.11.20211.450,931.467,631.436,81.463,59
07.11.20211.468,541.481,091.456,481.478,72
08.11.20211.479,511.499,941.465,461.465,46
09.11.20211.466,291.494,131.459,771.484,08
10.11.20211.478,381.488,741.457,321.463,01
11.11.20211.471,611.480,521.466,411.472,25
14.11.20211.586,921.616,221.577,241.615,62
15.11.20211.676,431.712,231.614,061.619,6
16.11.20211.615,731.633,261.601,91.620,43
17.11.20211.621,071.728,91.615,791.669,7
18.11.20211.679,331.686,371.648,481.652,9
21.11.20211.667,481.672,341.638,821.643,99
22.11.20211.640,571.650,141.578,181.592,91
23.11.20211.601,921.644,561.598,951.624,01
24.11.20211.628,821.632,431.601,931.602,84
25.11.20211.588,91.588,91.538,741.548,3
28.11.20211.552,321.559,521.528,411.542,32
29.11.20211.5371.556,461.530,321.535,63
30.11.20211.546,611.592,881.546,611.578,26
01.12.20211.583,171.599,91.579,91.594,83
02.12.20211.604,561.618,831.597,431.609,99
05.12.20211.613,761.660,721.608,741.660,37
06.12.20211.672,461.677,961.644,721.663,1
07.12.20211.670,221.703,771.670,221.697,04
08.12.20211.701,341.730,691.690,591.697,62
09.12.20211.696,581.696,591.649,91.669,03
12.12.20211.671,551.738,941.658,721.719,76
13.12.20211.726,061.818,671.726,061.790,76
14.12.20211.823,531.835,571.764,51.768,47
15.12.20211.784,861.846,781.784,861.846,78
16.12.20211.866,471.975,021.677,081.685,38
19.12.20211.660,271.728,431.556,151.649,06
20.12.20211.695,391.783,791.593,391.619,56
21.12.20211.601,531.693,951.601,531.675,86
22.12.20211.705,791.715,451.638,81.680,22
23.12.20211.683,171.686,321.667,81.679,42
26.12.20211.679,641.712,181.679,641.703,15
27.12.20211.697,31.697,31.611,511.617,7
28.12.20211.605,751.642,891.589,951.629,5
29.12.20211.635,671.662,231.626,271.626,27
30.12.20211.624,631.632,81.585,831.595,74