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
13:32:46
18859.79 ₺
-75.83 (%-0.4)
Önceki Kapanış: 18935.61·
Volatilite: 1.73
Düşük₺18003.74
Yüksek₺18990.54
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+9.20%
Önceki aya göre (MoM)
+21.68%
Yılbaşından bugüne (YTD)
+14.03%
Önceki yıla göre (YoY)
+43.61%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XBANK: BIST BANKA Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.699,1262
KAPANIŞ 2.703,0787

En Düşük

DÜŞÜK 1.572,1

En Yüksek

YÜKSEK 5.448,31
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.598,641.634,831.598,291.628,3
03.01.20221.631,881.650,931.602,361.619,27
04.01.20221.618,811.636,741.611,791.635,49
05.01.20221.630,911.649,481.619,371.631,56
06.01.20221.636,741.691,691.636,741.691,16
09.01.20221.710,191.728,071.689,741.689,74
10.01.20221.696,661.718,281.673,591.695,92
11.01.20221.711,91.719,631.701,351.711,29
12.01.20221.710,91.724,661.704,061.706,08
13.01.20221.707,031.718,481.683,481.712,82
16.01.20221.743,61.761,651.737,751.759,12
17.01.20221.754,571.785,81.680,121.680,12
18.01.20221.694,61.775,041.694,61.774,84
19.01.20221.786,051.803,571.727,891.757,8
20.01.20221.750,591.769,291.734,881.763,89
23.01.20221.760,981.782,941.695,931.696,25
24.01.20221.713,991.733,661.691,641.725,31
25.01.20221.729,631.741,561.718,731.720,63
26.01.20221.697,821.740,041.693,961.738,49
27.01.20221.743,311.756,231.724,061.725,98
30.01.20221.740,971.765,441.738,481.765,21
31.01.20221.773,451.785,641.767,081.769,28
01.02.20221.788,971.821,491.787,071.817,16
02.02.20221.798,091.813,931.748,71.750,4
03.02.20221.757,421.761,221.736,561.742,99
06.02.20221.739,621.754,571.695,771.750,6
07.02.20221.750,561.777,521.746,551.765,53
08.02.20221.778,891.792,381.769,391.787,85
09.02.20221.791,391.803,331.774,281.781,18
10.02.20221.768,871.791,121.748,821.790,35
13.02.20221.780,721.780,721.732,731.763,22
14.02.20221.768,131.794,171.758,231.783,05
15.02.20221.786,011.788,761.761,281.762,13
16.02.20221.769,091.781,671.747,511.747,51
17.02.20221.761,841.763,231.745,061.762,49
20.02.20221.777,621.781,931.749,231.758,87
21.02.20221.743,81.756,031.722,961.744,01
22.02.20221.749,371.751,031.722,11.722,1
23.02.20221.684,691.684,691.572,11.576,3
24.02.20221.602,041.643,631.582,241.630,98
27.02.20221.613,611.618,411.585,211.601,77
28.02.20221.616,531.684,011.614,311.635,72
01.03.20221.639,121.664,011.631,391.641,03
02.03.20221.656,641.668,291.644,911.655,53
03.03.20221.643,961.659,021.634,221.645,26
06.03.20221.639,151.650,351.617,911.629,11
07.03.20221.619,341.642,61.617,81.618,6
08.03.20221.632,551.665,71.631,231.661,99
09.03.20221.673,651.676,521.643,361.645,07
10.03.20221.651,841.667,021.645,491.655,27
13.03.20221.657,681.678,411.656,161.673,59
14.03.20221.670,151.694,931.667,531.685,84
15.03.20221.693,011.699,471.684,381.688,14
16.03.20221.695,961.721,861.695,961.712,05
17.03.20221.711,591.716,091.701,451.713,03
20.03.20221.719,71.739,411.718,561.730,71
21.03.20221.730,531.760,671.727,811.758,15
22.03.20221.761,071.774,931.752,591.762,37
23.03.20221.763,931.767,391.726,431.729,38
24.03.20221.729,931.741,531.713,711.714,43
27.03.20221.720,031.724,311.707,831.707,83
28.03.20221.704,041.726,831.703,251.722,97
29.03.20221.715,141.751,461.714,91.750,12
30.03.20221.754,111.765,261.732,421.739,37
31.03.20221.752,571.772,641.740,491.757,8
03.04.20221.766,941.8161.760,141.814,37
04.04.20221.820,051.846,651.798,591.808,78
05.04.20221.810,841.819,161.788,41.799,14
06.04.20221.812,031.867,281.811,611.864,5
07.04.20221.883,771.966,181.883,771.965,42
10.04.20221.986,892.082,011.986,892.082,01
11.04.20222.071,352.108,832.022,692.079,5
12.04.20222.100,592.102,112.030,482.046,91
13.04.20222.066,422.090,262.054,62.085,58
14.04.20222.085,992.118,982.071,52.112,79
17.04.20222.116,292.178,882.100,052.168,3
18.04.20222.182,492.192,642.117,132.139,41
19.04.20222.143,772.166,752.124,892.153,84
20.04.20222.159,762.194,142.157,212.188,05
21.04.20222.181,982.195,52.100,92.108,29
24.04.20222.116,392.1812.116,392.168,61
25.04.20222.176,722.1812.113,192.120,04
26.04.20222.125,222.139,712.102,112.127,98
27.04.20222.137,992.160,392.114,112.117
28.04.20222.121,522.129,512.087,012.105,17
04.05.20222.116,942.136,512.093,172.093,17
05.05.20222.087,952.106,072.078,692.095,13
08.05.20222.093,772.110,692.077,52.105,6
09.05.20222.111,312.114,962.093,842.097,28
10.05.20222.097,972.099,612.041,182.061,75
11.05.20222.052,332.052,61.997,882.023,87
12.05.20222.035,162.037,132.011,92.018,78
15.05.20222.019,142.019,141.963,821.966,54
16.05.20221.965,971.969,931.940,271.943,46
17.05.20221.938,652.048,471.932,712.012
19.05.20222.006,382.085,811.993,392.027,1
22.05.20222.041,212.058,421.996,562.015,58
23.05.20222.027,342.029,781.992,232.001,91
24.05.20222.004,922.048,151.974,962.034,13
25.05.20222.032,792.052,362.020,092.033,98
26.05.20222.034,652.040,912.006,262.007,22
29.05.20222.021,572.079,782.021,572.057,15
30.05.20222.061,62.107,432.058,482.093,84
31.05.20222.098,952.140,072.098,952.118,85
01.06.20222.126,132.161,432.118,742.154,42
02.06.20222.160,462.162,052.129,922.150,1
05.06.20222.162,482.238,482.162,482.236,21
06.06.20222.230,722.234,192.184,082.201,81
07.06.20222.208,442.219,882.070,42.073,94
08.06.20222.075,582.098,892.050,072.093,81
09.06.20222.081,912.185,332.062,32.133,49
12.06.20222.129,932.176,392.119,682.137,15
13.06.20222.153,362.157,722.0862.094,48
14.06.20222.094,172.124,472.062,562.115,67
15.06.20222.119,422.125,572.043,32.071,7
16.06.20222.070,442.179,482.070,442.179,48
19.06.20222.182,722.191,362.148,692.175,35
20.06.20222.189,152.230,572.187,342.203,4
21.06.20222.199,292.214,232.170,062.188,36
22.06.20222.188,532.201,272.118,962.136,81
23.06.20222.145,172.150,572.098,342.115,27
26.06.20222.099,972.099,972.051,082.064,2
27.06.20222.072,362.089,692.005,72.017,77
28.06.20222.009,342.028,891.939,741.939,74
29.06.20221.926,071.967,861.923,191.942,38
30.06.20221.9331.996,131.928,631.976,19
03.07.20221.990,432.004,361.918,251.922
04.07.20221.924,21.952,651.890,011.893,97
05.07.20221.916,271.926,851.891,881.919,2
06.07.20221.926,431.9731.924,61.959,72
07.07.20221.957,121.964,861.947,521.951,32
12.07.20221.952,961.955,571.906,111.931,53
13.07.20221.928,481.947,911.915,551.933,66
17.07.20221.9522.021,491.9522.017,92
18.07.20222.010,612.086,481.997,212.080,71
19.07.20222.089,162.102,232.068,142.092,23
20.07.20222.093,612.127,342.082,632.098,35
21.07.20222.110,092.134,532.106,182.120,36
24.07.20222.123,742.210,512.123,742.205,42
25.07.20222.217,682.233,322.151,882.165,35
26.07.20222.188,912.191,562.160,242.183,49
27.07.20222.198,032.204,412.129,322.133,22
28.07.20222.136,22.166,532.123,032.162,56
31.07.20222.166,832.217,822.166,832.215,57
01.08.20222.217,672.232,322.199,222.204,28
02.08.20222.216,512.262,522.198,312.262,52
03.08.20222.279,132.353,92.279,132.348,9
04.08.20222.359,752.501,72.348,82.445,07
07.08.20222.452,82.473,922.411,142.435,05
08.08.20222.417,382.437,62.384,442.419,93
09.08.20222.416,612.500,12.412,522.491,9
10.08.20222.509,372.604,952.509,372.578,86
11.08.20222.582,692.632,282.522,542.539,07
14.08.20222.553,762.597,242.533,252.577,13
15.08.20222.586,042.677,592.500,32.671,8
16.08.20222.696,312.886,422.676,712.881,33
17.08.20222.876,122.954,972.760,822.867,68
18.08.20222.868,422.879,542.795,342.805,77
21.08.20222.797,342.931,612.761,142.905,44
22.08.20222.914,163.158,332.913,943.131,24
23.08.20223.141,133.208,883.000,163.015,18
24.08.20223.031,993.274,943.009,553.237,04
25.08.20223.240,743.430,493.210,073.265,31
28.08.20223.269,43.322,623.186,273.269,76
30.08.20223.279,23.364,643.209,873.282,64
31.08.20223.287,773.455,123.258,523.363,33
01.09.20223.422,413.654,563.354,863.633,22
04.09.20223.689,983.9413.664,063.908,47
05.09.20223.940,484.230,243.868,114.195,86
06.09.20224.211,844.316,654.045,624.113,08
07.09.20224.180,244.354,484.050,664.252,43
08.09.20224.295,914.598,764.258,094.570,85
11.09.20224.676,284.909,94.653,24.844,36
12.09.20224.880,945.102,54.482,234.482,23
13.09.20224.464,564.464,564.036,514.061,54
14.09.20224.043,714.182,43.659,583.660,55
15.09.20223.545,523.564,913.348,23.485,43
18.09.20223.446,293.446,293.160,763.160,76
19.09.20223.190,763.277,653.069,053.256,34
20.09.20223.217,653.268,943.126,333.126,33
21.09.20223.115,343.218,173.089,973.135,42
22.09.20223.116,393.152,33.025,543.025,54
25.09.20223.007,363.021,222.859,543.021,22
26.09.20223.0213.225,332.999,833.085,31
27.09.20223.071,993.149,362.983,512.983,51
28.09.20223.008,643.075,092.865,952.952,44
29.09.20222.956,073.011,772.925,312.964,73
02.10.20222.974,43.255,182.969,663.253,75
03.10.20223.364,233.440,653.249,013.251,74
04.10.20223.276,223.292,333.155,093.214,17
05.10.20223.263,163.325,973.250,463.317,44
06.10.20223.318,033.338,633.261,983.303,85
09.10.20223.307,053.340,623.257,513.266,77
10.10.20223.276,233.368,083.262,573.334,36
11.10.20223.335,363.366,183.283,533.299,55
12.10.20223.303,193.344,983.268,913.310,64
13.10.20223.375,793.445,13.375,793.437,64
16.10.20223.451,573.778,483.451,573.778,42
17.10.20223.867,824.022,623.727,733.771,15
18.10.20223.784,163.994,033.739,33.967,37
19.10.20223.961,684.078,793.909,993.949,99
20.10.20223.952,053.989,963.911,973.912,28
23.10.20223.925,623.999,523.852,423.868,25
24.10.20223.876,664.006,63.876,663.916,56
25.10.20223.932,133.988,893.898,163.925,91
26.10.20223.919,343.946,113.808,373.818,6
27.10.20223.8173.833,573.679,993.688,01
30.10.20223.697,433.761,63.579,213.733,58
31.10.20223.745,463.863,773.699,93.731,03
01.11.20223.733,743.765,453.667,233.670,06
02.11.20223.667,853.705,753.581,753.597,7
03.11.20223.608,843.749,493.592,363.721,55
06.11.20223.738,673.898,793.738,673.846,27
07.11.20223.850,873.9263.782,193.816,98
08.11.20223.819,683.891,43.756,093.772,18
09.11.20223.788,933.944,243.788,933.916,25
10.11.20224.023,134.034,873.805,133.831,82
13.11.20223.837,063.893,163.811,053.884,86
14.11.20223.923,814.128,783.839,994.128,78
15.11.20224.147,784.449,634.082,224.250,08
16.11.20224.276,794.301,133.972,83.972,8
17.11.20224.008,314.199,964.008,314.147,15
20.11.20224.182,714.242,254.0804.242,25
21.11.20224.293,294.383,164.211,454.342,84
22.11.20224.349,934.574,144.306,194.530,1
23.11.20224.557,494.618,124.417,344.449,08
24.11.20224.410,694.442,514.343,534.347,6
27.11.20224.375,574.561,84.365,984.480,9
28.11.20224.509,544.549,014.405,774.478,63
29.11.20224.486,484.553,174.461,294.461,29
30.11.20224.533,414.543,694.443,664.513,71
01.12.20224.512,154.526,354.327,184.361,46
04.12.20224.387,744.401,284.252,064.253,93
05.12.20224.263,524.356,874.250,274.271,5
06.12.20224.283,484.338,714.091,124.130,75
07.12.20224.140,84.246,174.051,514.238,96
08.12.20224.239,394.394,064.218,34.385,18
11.12.20224.394,924.660,334.339,94.561,76
12.12.20224.573,124.664,774.510,194.571,96
13.12.20224.593,224.792,634.450,134.521,04
14.12.20224.666,424.879,334.635,524.851,11
15.12.20224.894,365.0854.894,364.949,56
18.12.20225.037,335.438,245.037,335.435,9
19.12.20225.431,935.431,935.081,935.184,35
20.12.20225.232,845.448,315.089,235.112,49
21.12.20225.169,015.254,265.047,595.113,01
22.12.20225.118,35.197,255.037,375.110,83
25.12.20225.182,735.249,345.119,985.130,57
26.12.20225.140,815.199,055.051,495.066,01
27.12.20225.061,635.076,574.841,744.925,15
28.12.20224.928,945.116,614.928,945.078,07
29.12.20225.117,25.171,515.025,045.027,71