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
13:33:10
18869.14 ₺
-66.47 (%-0.35)
Önceki Kapanış: 18935.61·
Volatilite: 1.73
Düşük₺18003.74
Yüksek₺18990.54
ALSAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+9.26%
Önceki aya göre (MoM)
+21.74%
Yılbaşından bugüne (YTD)
+14.08%
Önceki yıla göre (YoY)
+43.68%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XBANK: BIST BANKA Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12.852,1074
KAPANIŞ 12.838,4949

En Düşük

DÜŞÜK 8.392,62

En Yüksek

YÜKSEK 16.310,01
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20248.829,68.893,988.681,988.767,98
02.01.20248.750,498.785,818.489,278.489,27
03.01.20248.498,048.727,458.392,628.711,45
04.01.20248.720,628.790,658.644,568.789,86
07.01.20248.930,89.588,978.930,89.573,11
08.01.20249.685,369.892,589.477,89.580,18
09.01.20249.569,949.862,169.525,119.816,88
10.01.20249.871,799.977,059.764,099.851,37
11.01.20249.754,310.275,249.577,9110.038,72
14.01.202410.007,2310.022,879.856,59.890,03
15.01.20249.916,4310.021,579.655,329.720,77
16.01.20249.677,569.886,889.665,049.761,63
17.01.20249.969,4710.007,819.674,039.674,03
18.01.20249.723,939.753,779.547,349.648,07
21.01.20249.592,69.616,579.431,879.537,47
22.01.20249.656,919.692,779.074,119.122,37
23.01.20249.168,039.656,239.127,229.543,35
24.01.20249.590,529.737,919.422,169.504,84
25.01.20249.534,329.651,289.451,359.599,67
28.01.20249.646,619.661,689.440,219.491
29.01.20249.569,319.653,149.479,789.559,24
30.01.20249.565,929.657,539.453,079.564,5
31.01.20249.570,649.765,829.570,239.702,86
01.02.20249.711,379.836,579.545,529.591,4
04.02.20249.779,119.879,219.669,549.751,71
05.02.20249.782,119.871,699.707,059.865,87
06.02.20249.892,099.942,029.710,299.745,24
07.02.20249.753,779.858,589.747,519.756,93
08.02.20249.781,249.903,439.645,719.809,77
11.02.20249.904,0410.113,49.847,1610.113,4
12.02.202410.152,3310.293,6910.016,0210.016,02
13.02.202410.009,9210.170,959.872,1310.150,87
14.02.202410.169,8710.386,4310.151,9410.272,74
15.02.202410.297,1410.334,2810.18510.228,15
18.02.202410.286,7910.583,710.155,7810.180,08
19.02.202410.221,3710.546,7810.187,5210.491,95
20.02.202410.518,0410.670,210.424,910.540,06
21.02.202410.597,410.690,1710.289,7710.395,07
22.02.202410.361,2710.509,6510.256,8210.464,21
25.02.202410.475,810.480,8810.164,7510.230,71
26.02.202410.245,9210.304,8210.120,510.128,02
27.02.202410.13810.175,369.912,259.920,33
28.02.20249.938,0310.097,819.932,6810.054,08
29.02.202410.068,9510.087,829.784,459.784,61
03.03.20249.825,139.886,749.463,099.463,09
04.03.20249.476,859.636,339.348,89.388,69
05.03.20249.321,89.433,869.162,949.211,48
06.03.20249.260,799.711,689.260,799.711,68
07.03.20249.729,4310.052,729.652,0910.008,33
10.03.202410.478,6410.482,7310.041,7110.041,71
11.03.202410.042,0510.397,379.993,1610.235,69
12.03.202410.248,9410.256,059.732,499.836,32
13.03.20249.873,29.919,599.583,889.629,74
14.03.20249.638,349.698,189.487,829.536,13
17.03.20249.550,189.757,289.516,839.599,51
18.03.20249.598,6110.085,19.574,0310.069,77
19.03.202410.041,9510.328,139.960,0710.158,48
20.03.202410.252,7710.863,4410.215,6710.665,37
21.03.202410.673,110.902,7210.612,5710.763,82
24.03.202410.755,4211.393,6110.646,4510.920,41
25.03.202410.810,3510.975,8910.579,5610.636,66
26.03.202410.682,0510.764,510.496,3310.572,3
27.03.202410.634,611.124,2510.634,611.021,93
28.03.202411.025,1711.150,6910.920,510.979,77
31.03.202411.168,9811.352,8110.815,1911.208
01.04.202411.230,2111.664,3411.191,7111.384,22
02.04.202411.276,0311.372,9311.070,4511.276,66
03.04.202411.323,5511.973,4111.240,111.924,77
04.04.202412.333,2712.589,8811.967,9612.457,34
07.04.202412.498,6812.723,1212.450,0812.561,95
08.04.202412.597,2112.961,3412.580,0312.743,91
14.04.202412.686,4513.045,912.669,0112.816,61
15.04.202412.810,212.890,512.234,0712.234,07
16.04.202412.366,7112.692,712.360,8112.372,07
17.04.202412.464,2912.728,3312.445,8212.611,27
18.04.202412.529,613.251,7112.411,4513.251,71
21.04.202413.393,913.442,512.809,4612.816,89
23.04.202412.946,4113.237,2212.946,4113.172,2
24.04.202413.210,3113.252,3212.674,9112.725,32
25.04.202412.796,5113.313,0212.796,5113.155,09
28.04.202413.253,913.451,713.198,1713.404,88
29.04.202413.397,9313.708,813.348,8913.408,99
01.05.202413.446,8413.530,6713.122,2113.234,55
02.05.202413.324,0313.468,8213.234,8213.397,79
05.05.202413.404,9213.541,2513.253,6413.356,23
06.05.202413.380,4513.791,7613.249,8313.661,13
07.05.202413.687,2413.772,2113.362,4913.449,54
08.05.202413.547,3613.694,9413.478,3813.533,63
09.05.202413.577,313.733,7713.275,6913.275,69
12.05.202413.331,5813.348,1113.008,413.028,12
13.05.202413.287,4813.434,4913.096,6113.349,55
14.05.202413.323,4213.538,1513.090,1413.356,54
15.05.202413.377,4913.716,7313.326,0913.716,73
16.05.202413.753,4614.412,8113.700,3314.377,72
19.05.202414.380,4914.835,4214.327,3814.706,28
20.05.202414.736,8516.078,4514.736,8515.595,82
21.05.202415.635,6215.869,0115.172,1515.399,06
22.05.202415.394,7115.697,2715.134,3315.141,5
23.05.202415.164,4215.321,2614.993,3415.068,77
26.05.202415.112,915.299,0514.868,7815.172,19
27.05.202415.209,8515.509,6215.128,5715.456,32
28.05.202415.482,5215.512,6714.964,8914.964,89
29.05.202415.016,5315.254,8314.897,2915.045,78
30.05.202415.076,1515.678,0614.792,5815.062,44
02.06.202415.100,1315.331,3114.732,1215.309,87
03.06.202415.310,9815.444,0214.684,4214.689,68
04.06.202414.790,5714.924,2214.499,4514.645,86
05.06.202414.714,714.865,114.506,3914.564,09
06.06.202414.619,7414.647,5714.085,1714.156,37
09.06.202414.127,4414.294,2113.90914.104,29
10.06.202414.073,3514.674,4314.059,1614.549,07
11.06.202414.546,0714.872,7114.467,2414.731,49
12.06.202414.928,3115.095,8114.792,4614.793,89
13.06.202415.069,8215.193,1314.683,9814.738,02
19.06.202414.964,0115.271,814.826,0315.271,8
20.06.202415.273,7815.669,4715.235,6715.551,66
23.06.202415.563,5815.755,5715.437,3415.706,72
24.06.202415.738,7515.839,8815.323,3815.323,38
25.06.202415.328,515.407,8215.126,415.128,56
26.06.202415.217,6815.680,7115.202,2115.637,09
27.06.202415.745,9715.889,815.057,715.129,64
30.06.202415.249,3615.276,314.464,6114.636,94
01.07.202414.668,5114.865,4514.530,5914.865,45
02.07.202414.948,715.544,9714.893,615.527,93
03.07.202415.567,2815.840,1815.339,9915.688,39
04.07.202415.707,0615.832,8615.354,0815.553,78
07.07.202415.617,4715.841,3715.536,1615.681,73
08.07.202415.713,8715.721,6915.145,5215.184,93
09.07.202415.206,515.214,9614.821,3715.004,6
10.07.202415.196,6215.697,215.194,1615.691,41
11.07.202415.657,2315.979,5415.579,2915.828,08
15.07.202415.917,9516.271,115.871,1816.158,44
16.07.202416.165,0516.165,0515.829,2316.045,1
17.07.202416.164,1416.310,0115.922,3716.023,5
18.07.202415.971,7116.282,3815.923,6616.148,68
21.07.202416.044,5416.180,4615.834,5415.920,86
22.07.202415.929,7715.929,7715.360,6915.614,58
23.07.202415.591,5915.633,0315.365,8415.370,96
24.07.202415.318,215.436,0614.948,1315.004
25.07.202415.040,6515.196,7414.955,3715.066,67
28.07.202414.891,5315.214,8614.877,0814.942,46
29.07.202414.965,7515.077,6714.540,5214.552,8
30.07.202414.517,0914.719,2214.456,2514.593,87
31.07.202414.824,5415.313,0214.814,8215.105,4
01.08.202414.854,4714.949,2914.453,8114.508,53
04.08.202413.377,7314.008,9613.241,6513.698,95
05.08.202414.079,8814.111,5813.454,2113.456,35
06.08.202413.587,3113.749,8613.309,4813.441,23
07.08.202413.453,1913.589,9213.331,8913.402,44
08.08.202413.505,9513.607,6112.807,412.808,63
11.08.202412.919,7513.148,8912.826,7312.947,81
12.08.202412.951,2713.303,7512.831,2213.303,75
13.08.202413.380,1413.419,213.145,8913.193,38
14.08.202413.301,0713.589,6113.19413.562,11
15.08.202413.629,5113.658,3913.261,1913.261,19
18.08.202413.309,6313.820,9613.225,5813.791,67
19.08.202413.732,8813.968,5913.683,2713.816,25
20.08.202413.789,3914.06713.705,1713.737,33
21.08.202413.839,814.083,2413.712,3313.932,06
22.08.202413.920,8913.985,4413.420,3213.528,36
25.08.202413.654,3413.909,8513.405,9113.628,58
26.08.202413.633,713.842,3913.504,9813.819,42
27.08.202413.832,1313.877,2813.612,1113.686,52
28.08.202413.662,7613.902,1813.468,9613.716,88
01.09.202413.795,4314.364,1113.791,7714.354,92
02.09.202414.359,0214.465,1614.110,6514.215,57
03.09.202414.057,8714.297,0414.054,1714.287,82
04.09.202414.401,7314.414,1614.091,2214.154,11
05.09.202414.168,1914.25413.726,913.788,62
08.09.202413.822,0613.851,1913.463,2213.482,62
09.09.202413.542,5913.574,1613.116,8313.248,71
10.09.202413.205,7513.484,3213.047,5413.058,65
11.09.202413.247,9413.382,212.834,8213.353,08
12.09.202413.352,2113.403,313.089,3913.357,12
15.09.202413.345,8213.401,313.158,0313.229,39
16.09.202413.280,2613.544,3713.260,8813.483,64
17.09.202413.480,7713.713,6513.459,9413.625,14
18.09.202413.814,3614.122,0113.787,6514.044,6
19.09.202414.049,6814.105,7113.914,1813.991,09
22.09.202414.128,1314.272,2914.051,5914.136,98
23.09.202414.170,114.853,6414.101,0314.678,77
24.09.202414.679,3314.907,2314.595,8714.727,87
25.09.202414.859,2615.071,314.561,1214.624,71
26.09.202414.678,8214.678,8214.352,8414.564,14
29.09.202414.501,5514.571,914.27414.399,66
30.09.202414.448,2614.551,5513.651,4213.739,87
01.10.202413.703,4213.744,5212.836,112.836,1
02.10.202412.885,1113.039,9812.341,4612.469,19
03.10.202412.585,7413.013,9512.283,5912.999,68
06.10.202413.022,9313.166,0112.871,8712.959,27
07.10.202412.944,113.261,2412.848,4813.040,24
08.10.202413.033,8413.206,6312.700,7413.206,63
09.10.202413.214,7813.296,7712.918,812.955,89
10.10.202412.982,1913.250,0312.852,312.918,3
13.10.202412.938,1113.090,4912.628,2812.679,71
14.10.202412.709,4512.945,6712.528,1812.909,7
15.10.202412.851,4812.986,2512.647,0712.956,76
16.10.202412.922,6813.023,412.750,2812.779,95
17.10.202412.798,2812.869,412.149,4912.181,64
20.10.202412.201,3112.260,9311.790,6411.806,58
21.10.202411.839,2312.293,7311.768,5312.091,38
22.10.202412.087,5912.134,7211.811,8411.945,98
23.10.202412.052,9312.225,9612.009,1312.091,58
24.10.202412.014,7612.207,3111.980,1512.140,51
27.10.202412.147,8912.195,0512.088,3612.113,88
29.10.202412.133,2312.314,1912.076,5512.246,99
30.10.202412.249,0412.339,912.032,8912.055,77
31.10.202412.108,2912.328,111.914,1611.988,75
03.11.202411.948,7711.972,7511.353,7611.410,25
04.11.202411.499,3511.513,3211.198,5211.232,34
05.11.202411.272,1911.605,9411.190,8511.474,1
06.11.202411.502,8711.706,9811.476,8611.691,22
07.11.202411.695,8112.392,8411.649,5412.298,91
10.11.202412.375,8912.759,3712.325,4212.637,18
11.11.202412.587,912.793,3912.544,6112.675,45
12.11.202412.603,6413.294,6612.426,1313.003,83
13.11.202413.099,5313.187,0412.999,6813.148,02
14.11.202413.171,2713.395,7613.064,4313.081,69
17.11.202413.141,2813.289,9613.003,4413.176,13
18.11.202413.237,2413.253,0812.73712.843,69
19.11.202412.907,1313.058,9212.605,3512.622,23
20.11.202412.723,4513.525,3512.723,4513.477,46
21.11.202413.467,514.095,9813.409,4514.067,27
24.11.202414.214,5714.364,8713.899,6913.955,06
25.11.202413.962,814.102,1113.807,3313.974,8
26.11.202414.165,9114.236,1213.931,7514.023,48
27.11.202414.026,5814.206,6113.977,0114.142,63
28.11.202414.171,0114.376,9513.996,614.119,45
01.12.202413.984,6814.133,7413.835,6514.077,35
02.12.202414.172,1814.710,3413.981,214.496,58
03.12.202414.537,8514.608,7914.359,8614.440,99
04.12.202414.487,9114.600,4714.387,8414.537,02
05.12.202415.032,4715.073,5814.865,2414.946,33
08.12.202415.033,1315.193,514.835,2515.193,5
09.12.202415.181,3215.248,2714.758,5514.789,36
10.12.202414.807,514.856,7514.275,6414.559,39
11.12.202414.612,9314.773,0814.451,9514.562,05
12.12.202414.433,7214.554,2114.345,714.535,53
15.12.202414.575,714.624,5614.323,4114.323,41
16.12.202414.356,7314.509,714.186,2114.390,44
17.12.202414.388,714.612,7214.333,0114.333,01
18.12.202414.192,6814.317,413.998,2914.028,54
19.12.202414.151,2514.151,2513.878,7613.954,01
22.12.202414.035,1514.121,4913.670,2113.736,15
23.12.202413.740,0513.917,3613.695,0613.899,2
24.12.202414.401,1314.809,2714.366,9514.798,3
25.12.202414.900,6215.202,414.675,4814.758,09
26.12.202414.763,4914.892,1714.687,7514.847,25
29.12.202414.85614.936,3614.645,2814.645,28
30.12.202414.647,0914.841,1314.540,6514.554,75