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
13:33:07
18869.51 ₺
-66.1 (%-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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14.723,7963
KAPANIŞ 14.703,1304

En Düşük

DÜŞÜK 11.272,13

En Yüksek

YÜKSEK 17.131,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202514.662,4215.056,3114.633,914.998,38
02.01.202515.056,8315.198,9714.883,2415.076,23
05.01.202515.116,5315.251,9715.066,6915.126,68
06.01.202515.096,0215.161,8614.815,7914.815,79
07.01.202514.788,3214.874,9814.621,614.672,14
08.01.202514.755,5915.119,9414.648,4815.109,31
09.01.202515.120,8215.149,2714.702,4214.865,58
12.01.202514.831,1815.026,1614.498,8514.575,28
13.01.202514.672,0414.865,7214.492,5914.624,14
14.01.202514.643,3714.805,4814.513,2414.625,61
15.01.202514.844,2814.888,3414.512,814.817,96
16.01.202514.840,2115.201,914.828,715.179,21
19.01.202515.323,5415.370,6614.999,5315.367,63
20.01.202515.337,815.680,6515.329,1415.588,35
21.01.202515.635,9415.880,6215.591,3115.866,13
22.01.202515.929,9815.943,2315.494,1215.557,36
23.01.202515.576,3615.609,7915.305,915.345,19
26.01.202515.134,4915.372,7915.076,6515.304,25
27.01.202515.421,1715.587,8915.328,1415.569,05
28.01.202515.603,815.626,3515.382,7915.393,97
29.01.202515.427,1615.475,6315.213,7315.244,79
30.01.202515.288,8515.408,4814.934,2914.936,81
02.02.202514.739,114.769,9314.203,6814.498,15
03.02.202514.584,6215.005,4414.500,7314.820,55
04.02.202514.831,3314.918,714.397,4714.591,82
05.02.202514.716,7414.731,1914.455,4614.655,78
06.02.202514.629,8314.629,8314.305,2614.523,89
09.02.202514.532,0914.560,8614.376,2214.403,65
10.02.202514.398,614.55714.383,6614.462,29
11.02.202514.479,9814.578,1714.259,614.331,35
12.02.202514.490,5314.710,7414.411,9814.593,96
13.02.202514.638,2114.805,814.490,8114.704,05
16.02.202514.724,5514.782,9114.566,0814.667,92
17.02.202514.673,7514.790,7314.471,714.695,64
18.02.202514.703,314.870,0114.532,0714.574,8
19.02.202514.627,6614.963,4514.627,6614.869,2
20.02.202514.872,0814.945,0914.396,9114.610,21
23.02.202514.781,4814.820,8214.498,6314.561,27
24.02.202514.578,2114.814,1914.534,2814.732,01
25.02.202514.74715.175,8214.593,2915.103,15
26.02.202515.048,5215.373,815.022,0815.202,88
27.02.202515.150,0215.361,9815.072,5115.153,36
02.03.202515.368,2716.448,0815.367,416.124,95
03.03.202516.124,4616.361,3515.954,4316.053,08
04.03.202516.273,2916.397,9315.879,616.222,55
05.03.202516.347,9516.373,215.942,1216.281,56
06.03.202516.273,2216.481,316.223,316.454,09
09.03.202516.464,0516.592,8616.358,2816.428,34
10.03.202516.475,3716.482,4216.034,0816.065,11
11.03.202516.141,3516.662,4716.141,3516.521,58
12.03.202516.566,8716.755,1216.521,8416.673,74
13.03.202516.698,6916.930,0916.617,8916.828,61
16.03.202516.864,1517.131,6716.638,1816.800,92
17.03.202516.728,2716.788,2516.476,8216.520,86
18.03.202515.361,7715.598,4914.885,8314.888,58
19.03.202514.63914.919,8413.531,1313.670,99
20.03.202513.545,7213.618,2212.342,1812.375,79
23.03.202512.652,4912.914,2611.907,912.586,66
24.03.202512.983,613.476,4112.676,3613.254,98
25.03.202513.010,4113.229,5212.718,7912.959,86
26.03.202513.134,9413.198,412.724,512.859,11
27.03.202512.755,812.783,8712.372,5112.626,43
01.04.202512.558,7112.780,5112.425,812.674,21
02.04.202512.735,212.921,4612.529,2912.534,25
03.04.202512.532,112.605,8612.286,212.409,65
06.04.202511.961,1912.522,3811.902,4512.412,05
07.04.202512.660,1612.665,5312.318,2312.397,59
08.04.202512.266,6412.358,0411.924,4411.924,44
09.04.202512.430,8812.435,6711.864,3811.864,38
10.04.202511.868,5312.032,3611.609,412.023,9
13.04.202512.158,6512.224,7112.015,3612.015,36
14.04.202512.029,7412.224,8611.986,4911.991,98
15.04.202511.959,4912.075,4211.793,8511.912,79
16.04.202511.949,9512.142,0911.874,3311.907,49
17.04.202511.953,9711.967,3111.524,5511.559,9
20.04.202511.574,1712.088,7511.378,5911.693,98
21.04.202511.796,6311.808,4111.654,7111.706,15
23.04.202511.745,4812.205,6611.711,8712.201,54
24.04.202512.227,7112.241,6411.866,6211.866,62
27.04.202511.935,4311.979,8111.475,5911.481
28.04.202511.483,2211.584,8811.377,5211.449,66
29.04.202511.470,8911.509,5811.272,1311.452,05
01.05.202511.531,1811.676,9411.489,3711.588,6
04.05.202511.708,4611.733,1211.382,9811.382,98
05.05.202511.389,6811.739,6611.386,2811.520,16
06.05.202511.534,1511.615,6911.454,6211.519,49
07.05.202511.596,2111.720,7711.518,5711.669,51
08.05.202511.693,1511.804,311.440,5911.717,43
11.05.202512.039,2812.275,9711.944,2112.234,57
12.05.202512.184,9712.472,5212.093,4412.387,86
13.05.202512.343,3512.612,4112.280,3712.438
14.05.202512.460,5212.527,7912.116,0312.150,21
15.05.202512.165,0312.564,2612.108,1712.524,93
19.05.202512.519,1412.75912.479,4312.620,12
20.05.202512.573,5812.719,8112.478,4512.509,3
21.05.202512.592,5612.844,4812.570,4812.687,55
22.05.202512.671,4112.825,3812.400,7412.437,07
25.05.202512.561,7612.563,4712.187,2112.411,19
26.05.202512.407,7412.522,5812.172,3812.215,81
27.05.202512.222,3612.336,9212.162,5312.292,25
28.05.202512.399,9612.507,3912.374,7612.421,27
29.05.202512.407,312.440,3312.051,6512.076,78
01.06.202512.088,7412.324,4812.044,8112.257,47
02.06.202512.453,913.07012.450,1112.958,35
03.06.202512.929,9913.083,9412.919,1613.082,8
04.06.202513.013,9213.080,2713.000,3413.055,57
09.06.202513.223,2213.792,2313.162,5713.714,42
10.06.202513.699,6313.832,2213.635,5613.689,21
11.06.202513.499,5513.698,1113.386,1213.402,08
12.06.202512.763,4613.291,9512.637,0713.291,95
15.06.202513.345,9113.558,0613.200,2913.414,73
16.06.202513.419,0213.503,4613.171,7313.171,73
17.06.202513.141,7513.317,9312.976,9213.132,83
18.06.202513.270,6213.352,6112.836,2912.886,97
19.06.202513.056,113.226,3612.974,3613.048,07
22.06.202512.885,6713.214,8212.861,3713.124,79
23.06.202513.742,6413.804,713.440,5713.686,59
24.06.202513.722,6213.737,3513.573,4813.708,25
25.06.202513.659,4113.858,5713.649,4113.663,5
26.06.202513.678,5914.156,1913.561,9314.017,37
29.06.202514.195,1415.371,1414.151,8315.368,82
30.06.202515.420,4615.716,0615.346,1715.540,62
01.07.202515.569,4715.959,8515.497,815.775,34
02.07.202516.088,8416.315,4515.533,8915.664,29
03.07.202515.677,2315.842,5715.532,9515.821,34
06.07.202515.555,9815.829,5215.524,715.561,25
07.07.202515.697,7115.760,4915.379,2615.637,14
08.07.202515.617,6716.051,8615.505,5216.037,68
09.07.202516.270,6716.468,2916.244,1516.376,31
10.07.202516.529,9916.625,9316.151,7616.354,54
13.07.202516.315,9116.315,9115.770,6515.779,65
15.07.202515.693,7215.822,1915.116,4515.375,23
16.07.202515.543,6916.034,5915.461,7416.024,34
17.07.202516.038,3716.081,1315.850,2915.888,48
20.07.202515.97416.277,4815.97416.194,77
21.07.202516.206,8116.272,0115.908,7415.956,24
22.07.202515.994,516.026,2515.768,5315.891,53
23.07.202515.981,6716.392,815.859,7316.068,75
24.07.202516.071,3516.108,8615.915,9715.999,38
27.07.202516.084,6816.103,2315.696,0115.709,15
28.07.202515.721,5615.908,6815.718,6915.769,76
29.07.202515.745,3116.028,3115.706,5615.975,8
30.07.202516.064,3316.232,315.981,0416.099,76
31.07.202516.072,9516.102,615.907,0116.064,85
03.08.202516.185,6716.704,0316.185,6716.333,85
04.08.202516.357,7516.390,3516.187,4816.308,25
05.08.202516.302,0516.330,9116.055,3516.168,06
06.08.202516.237,1216.624,6516.224,2316.372,29
07.08.202516.375,9616.427,6616.177,3516.184,88
10.08.202516.319,2216.366,516.173,6716.175,83
11.08.202516.177,2716.276,2216.080,3716.082,82
12.08.202516.105,6316.307,8716.084,5616.126,81
13.08.202516.094,9616.199,6615.829,2415.829,24
14.08.202515.827,2415.935,3615.788,4415.849,69
17.08.202515.871,3215.903,7915.634,0815.723,89
18.08.202515.779,6915.942,6215.653,8115.740,04
19.08.202515.727,5416.164,3815.693,4416.062,76
20.08.202516.217,416.427,9516.126,5616.396,76
21.08.202516.460,2616.625,3816.273,2816.609,22
24.08.202516.803,8916.860,6916.479,416.486,3
25.08.202516.448,6816.720,5916.366,1316.658,76
26.08.202516.660,4116.660,4116.31716.330,98
27.08.202516.343,7616.594,8216.343,7616.416,6
28.08.202516.437,4816.544,8116.159,516.216,68
31.08.202516.238,7716.523,8616.155,7916.330,65
01.09.202516.392,3816.627,8815.003,515.553,18
02.09.202515.578,415.578,414.526,9814.561,77
03.09.202514.640,2215.057,8914.541,4314.942,31
04.09.202515.053,6915.535,2514.771,7215.013,26
07.09.202514.714,5314.976,2114.581,8714.774,99
08.09.202514.865,9415.114,7114.667,2615.035,59
09.09.202515.152,315.372,2514.984,5515.343,24
10.09.202515.345,5815.848,3914.894,0814.899,32
11.09.202514.926,9515.106,114.681,5415.048,18
14.09.202515.011,9116.042,6914.833,8415.959,55
15.09.202515.993,3816.257,9215.831,8516.234,49
16.09.202516.237,9916.353,6316.145,2516.292,26
17.09.202516.358,1916.380,4715.727,4415.806,74
18.09.202515.872,916.355,8815.771,8516.297,92
21.09.202516.792,0516.849,8916.591,0816.591,08
22.09.202516.326,4816.499,0616.156,1616.222,09
23.09.202516.248,5916.404,0515.671,5216.082,28
24.09.202516.184,1816.208,115.894,4315.940,08
25.09.202515.898,6915.965,6615.387,9115.463,74
28.09.202515.288,4215.636,9515.288,4215.367,09
29.09.202515.437,5115.555,9715.305,1315.490,17
30.09.202515.458,3216.159,0415.353,8916.026,77
01.10.202516.002,3916.117,415.447,5115.520,51
02.10.202515.629,1915.631,1114.838,0914.843,39
05.10.202514.929,1414.969,2214.417,5514.472,52
06.10.202514.509,314.603,8614.366,8214.559,34
07.10.202514.588,8114.806,2514.340,2214.382,34
08.10.202514.561,3414.611,3114.061,3914.139,46
09.10.202514.169,6214.313,314.022,2714.153,07
12.10.202513.908,614.105,6913.800,213.856,58
13.10.202513.867,2813.910,4213.192,2113.238,51
14.10.202513.306,4113.437,3513.142,513.259,17
15.10.202513.223,0513.62013.176,4213.373,81
16.10.202513.307,1713.385,3112.848,2413.193,9
19.10.202513.278,2813.907,1413.069,913.823,92
20.10.202513.838,1414.068,913.758,1713.942
21.10.202514.018,0214.196,6113.925,8714.018,4
22.10.202514.044,4114.317,7413.919,9914.090,64
23.10.202514.337,5715.348,4714.211,7714.847,06
26.10.202514.776,3414.840,2514.361,1714.436,51
27.10.202514.423,6114.519,2114.33914.410,27
29.10.202514.547,614.612,2314.333,714.499,48
30.10.202514.521,9714.906,5614.436,8914.895,42
02.11.202514.998,615.354,414.944,6714.993,93
03.11.202514.949,8615.262,3314.870,4714.938,04
04.11.202514.944,5415.169,5514.857,5715.097,37
05.11.202515.191,5715.414,5115.113,4515.330,53
06.11.202515.322,3915.322,3914.757,114.946,97
09.11.202515.016,815.066,0314.616,7514.651,94
10.11.202514.635,2114.751,113.953,3514.299,88
11.11.202514.423,7814.582,6114.281,4414.454,97
12.11.202514.514,4914.583,5514.374,7114.461,04
13.11.202514.407,5814.559,2314.246,0114.372,25
16.11.202514.488,8714.597,5514.315,9114.397,43
17.11.202514.358,3314.637,4214.302,0914.472,09
18.11.202514.536,2615.029,6214.472,3414.947,37
19.11.202515.025,3215.162,6814.891,2515.157,76
20.11.202515.047,1115.083,4814.830,0715.021,56
23.11.202514.940,4115.321,5114.936,9415.254,62
24.11.202515.305,6215.571,9515.246,1715.463,3
25.11.202515.485,5815.610,2515.389,5315.515,98
26.11.202515.656,7215.867,4915.614,2415.669,3
27.11.202515.632,7315.886,0415.609,0115.853,65
30.11.202515.840,9116.510,9315.701,1916.387,32
01.12.202516.425,816.494,816.208,3716.326,1
02.12.202516.385,7416.710,2616.262,2916.456,42
03.12.202516.483,2616.540,315.874,5515.913,95
04.12.202515.894,816.362,6115.874,1516.329,08
07.12.202516.508,4616.806,8916.414,3416.499,89
08.12.202516.527,7916.639,5916.389,9316.605,09
09.12.202516.640,6416.666,3816.180,1216.376,36
10.12.202516.428,1316.539,416.217,8716.311,31
11.12.202516.402,9416.549,916.261,4216.460,2
14.12.202516.500,9916.701,7516.452,5616.674,67
15.12.202516.679,0816.679,0816.418,616.565,68
16.12.202516.530,2816.603,2216.334,4316.541,16
17.12.202516.593,0316.769,7116.486,7116.745,57
18.12.202516.750,9416.803,7816.623,2316.741,67
21.12.202516.775,5517.058,2716.737,9716.907,91
22.12.202516.857,5117.066,4816.686,1816.731,87
23.12.202516.758,7516.858,0716.406,1116.406,11
24.12.202516.476,8116.565,1116.350,3116.356,61
25.12.202516.359,4916.429,7916.088,4816.207,55
28.12.202516.204,1116.425,6816.074,3116.308,6
29.12.202516.343,6416.414,7216.178,4816.346,49
30.12.202516.392,2816.642,2216.385,3116.540,04