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 FIN KIR FAKTORING logosu
XFINK
BIST FIN KIR FAKTORING
15:50:20
84153.9 ₺
+2678.78 (%+3.29)
Önceki Kapanış: 81475.12·
Volatilite: 5.96
Düşük₺79798.99
Yüksek₺84655.49
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+20.02%
Önceki aya göre (MoM)
+46.29%
Yılbaşından bugüne (YTD)
+355.70%
Önceki yıla göre (YoY)
+681.93%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XFINK: BIST FIN KIR FAKTORING Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 840,8899
KAPANIŞ 840,042

En Düşük

DÜŞÜK 453,5

En Yüksek

YÜKSEK 1.030,03
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020800,23834,75800,23834,75
02.01.2020827,54844,72782,68822,35
05.01.2020806,86814,63772,71776,98
06.01.2020792,98812,12791,53801,6
07.01.2020769,16794,96756,62778,61
08.01.2020807,23832,7800,74828,35
09.01.2020833839,62821,04823,83
12.01.2020832,62844,2828,96833,03
13.01.2020835,66842,14827,45840,28
14.01.2020841,62844,88823,39835,6
15.01.2020838,62861,54837,81849,95
16.01.2020854,64863,58845,3860,27
19.01.2020865,54937,01865,54936,88
20.01.2020921,19984,52920,6965,6
21.01.2020969,69984,05918,9918,99
22.01.2020905,74934,64905,73923,05
23.01.2020921,07924,42899,29908,65
26.01.2020885,82927,47885,23908,38
27.01.2020921,37923,15896,87901,9
28.01.2020901,77926,89896,25898,48
29.01.2020886,07904,76884,77889,84
30.01.2020891,04897,7882,03889,67
02.02.2020890,61904,54883,98894
03.02.2020901,04918,75899,43911,14
04.02.2020916,47949,56912,11925,7
05.02.2020936,93943,18916,23918,52
06.02.2020922,49927,28903,85907,28
09.02.2020892,75916,88831,39855,14
10.02.2020868,16874,24845,22872,43
11.02.2020875,71887,17864,91874,44
12.02.2020874,25910,09868,68910,09
13.02.2020914,39927,69896,81896,94
16.02.2020903,85905,75862,29872,73
17.02.2020868,63868,63836,67843,21
18.02.2020842,82859,97832,31832,31
19.02.2020835,57836,07743,66756,97
20.02.2020748,83774,19727,76769,66
23.02.2020754,04757,19735,38757,19
24.02.2020778,19789,41766,01773,95
25.02.2020768,3779,16766,39771,49
26.02.2020766,51768,97716,31716,31
27.02.2020586,64692,54586,64671,41
01.03.2020696,57708,82682,27700,53
02.03.2020712,41728,44710,02728,44
03.03.2020726,83737,85711,16711,16
04.03.2020726,59732,68712,63718,63
05.03.2020719,73724,59687,12693,25
08.03.2020664,16671,64593,65618,42
09.03.2020638,4648,77581,52587,66
10.03.2020585,68599,11538,48560,69
11.03.2020534,41539,22468,31476,05
12.03.2020478,33517,63453,5515,14
15.03.2020496,64528,01470,39492,3
16.03.2020498,31524,61461,98521,23
17.03.2020502,41558,82498,92553,73
18.03.2020549,71605,97549,71604,77
19.03.2020633,6655,97624,03640,61
22.03.2020620,58637,61587,34592
23.03.2020613,55642,99608,51639,55
24.03.2020653,14667,28612,88618,75
25.03.2020613,86627,32601,55623,11
26.03.2020621,74623,47576,98580,91
29.03.2020577,94590,68561,64577,37
30.03.2020586,71611,1584,44607,97
31.03.2020594,73640,23588,19630,43
01.04.2020636,65636,65600,07603,83
02.04.2020608,73616,03594,35599
05.04.2020612,58626,64605,22621,62
06.04.2020631,03649,12615,19621,4
07.04.2020623,25644,92608,61642,12
08.04.2020653,43658,83638,1648,79
09.04.2020650,9669,29643,83663,47
12.04.2020657,95674,02652,58661,43
13.04.2020668,81679,31663,6667,77
14.04.2020671,76671,76625,49629,26
15.04.2020637,29653,17630,8647,77
16.04.2020661,9677,15657,64669,75
19.04.2020674,76701,27673,56700,29
20.04.2020696,64710,43684,76699,06
21.04.2020705,68711696,22696,63
23.04.2020696,33700,48687,08690,27
26.04.2020698,07716,07698,07708,44
27.04.2020710,81724,68705,15705,3
28.04.2020708,97715,14707,09711,22
29.04.2020716,09721,1680,34700,92
03.05.2020690,18696,59680,74689,8
04.05.2020696,57700,41685,2697,57
05.05.2020700,11706,86695,84700,29
06.05.2020700,24712,67692,43704,16
07.05.2020713,08747,67710,91741,91
10.05.2020751,09799,3751,09796,75
11.05.2020812,19813,51765,17770,05
12.05.2020771,33811,59765,99795,45
13.05.2020787,82799,29769,11772,36
14.05.2020781,59805,19780,16797,07
17.05.2020809,15846,23808,66825,38
19.05.2020835,1848,37821,76825,39
20.05.2020826,66832,99802,63802,63
21.05.2020802,24820,13798,14819,17
26.05.2020819,83838,65819,83831,13
27.05.2020838,26838,36804808,92
28.05.2020807,3821,66802,69810
31.05.2020817,15821,42808,89814,55
01.06.2020816,44835,85815,59826,63
02.06.2020834,03837,84815,25816,84
03.06.2020817,22819,53807,91809,66
04.06.2020814,11822,16809,02813,91
07.06.2020817,13828,85804,84814,11
08.06.2020817,02834,34814,54830,79
09.06.2020836,2851,24830,05838,48
10.06.2020834,45842,66819,17819,84
11.06.2020815,45830,81809,46829,16
14.06.2020828,45850,13821,48843,29
15.06.2020852,22866,84846,15846,15
16.06.2020850,15855,38832,57835,24
17.06.2020838,51848,35835,62839,09
18.06.2020845,25846,77820,94823,63
21.06.2020829,49841,06825,62836,21
22.06.2020840,03856,59837,26843,1
23.06.2020843,86850,8835,97838,64
24.06.2020840,78851,63829,55851,3
25.06.2020863,46887,91863,46873,1
28.06.2020874,95883,83869,71871,11
29.06.2020875,07898,62874,37876,36
30.06.2020882,3887,8870,51877,06
01.07.2020882,6911,13881,14898,41
02.07.2020901,89913,78886,19892,74
05.07.2020904,27917,79901,43917,41
06.07.2020923,19929,07893,13904,01
07.07.2020907,04907,69892,61892,61
08.07.2020896,84899,64845,2845,2
09.07.2020844,64844,64805,24820,15
12.07.2020832,09869,63830,1867,62
13.07.2020867,44876,24851,17853,72
15.07.2020862,19870,14853,45854,07
16.07.2020856,31873,59851,53869,3
19.07.2020871,57886,86869,32878,14
20.07.2020883,79905,02864,59875,57
21.07.2020886,73905,33874,17880,29
22.07.2020887,54920,29886,43915
23.07.2020914,99922,45908,15916,32
26.07.2020932,42947,57932,42937,36
27.07.2020951,32952,8913,5913,5
28.07.2020922,52928,31882,7926,59
29.07.2020942,62972,08937,38963,64
03.08.2020985,41.012,2887,52943,05
04.08.2020957,25959,38914,53919,29
05.08.2020902,48907,32840,18842,05
06.08.2020804,29868,62760,53863,61
09.08.2020840,9869,59822,2862,8
10.08.2020869,72926,22866,37926,22
11.08.2020934,86936,9913,35918,59
12.08.2020920,97933,61901,11909,35
13.08.2020895,68900,97881,5887,56
16.08.2020886,5899,89879,75887,59
17.08.2020891,28915,73889,81896,29
18.08.2020898,17921,56893,27919,09
19.08.2020909,6940,07891,84920,94
20.08.2020921,69949,43917,04934,22
23.08.2020938,82972,05938,82954,86
24.08.2020968,28974,11924,4930,21
25.08.2020931,24952,87927,77945,3
26.08.2020950,82964,23943,1950,63
27.08.2020950,63958,7936,97939,68
30.08.2020941,75950,17923,34923,34
31.08.2020927,69944,36915,25944,31
01.09.2020946,38956,5935,88935,88
02.09.2020939,28944,93928,11930,02
03.09.2020924,27935,35915,63918
06.09.2020913,84929,63910,55925,97
07.09.2020922,23940,59919,95920,5
08.09.2020918,44926,32909,55914,32
09.09.2020912,24920,64905,56913,91
10.09.2020913,02924,16906,51910,28
13.09.2020908,31920,74904,02915,63
14.09.2020913,66918,28892,49900,55
15.09.2020901,5915,06897,24905,36
16.09.2020897,44906,51895,19903,39
17.09.2020905,5922,51900,94903,57
20.09.2020901,32908,95872,87873,36
21.09.2020875,14883,04865,14881,48
22.09.2020888,59896,08883,97891,14
23.09.2020889,31896,62882,86892,58
24.09.2020898,49904,02893,21893,21
27.09.2020893,9896,5882,79891
28.09.2020891,1899,42883,01893,11
29.09.2020896,92920,38896,83919,09
30.09.2020922,96923,42903,97906,23
01.10.2020901,77905,67896,42897,42
04.10.2020900,32911,12898,99909,73
05.10.2020911,36917,52901,59901,59
06.10.2020899,29907,75896,51907,59
07.10.2020911,22924,36908,48917,69
08.10.2020921,42935,76918,14934,16
11.10.2020937,53980,07937,53974,61
12.10.2020980,38980,38954,64964,25
13.10.2020974,49981,03958,54967,42
14.10.2020964,33965,45945,32947,13
15.10.2020949,98961,9945,83960,52
18.10.2020966,52977,52963,44972,32
19.10.2020978,751.002,46969,061.000,73
20.10.20201.010,311.030,03997,04999,39
21.10.20201.001,081.002,53975,07977,87
22.10.2020977,43986,68941,28954,15
25.10.2020940,98940,98866,65867,67
26.10.2020860,8892,61838,6886
27.10.2020887,33892,58868,01870,55
29.10.2020856,1859,72833,07840,71
01.11.2020844,76867,16844,76854,9
02.11.2020859,96880,39853,91875,21
03.11.2020875,73893,09875,73881,48
04.11.2020887,34898,85876,82887,78
05.11.2020886,71895,87880,09887,41
08.11.2020889,31920,43889,31913,82
09.11.2020908,05925,98903,46925,98
10.11.2020931,33950,45925,41938,97
11.11.2020941,87944,65895,06906,78
12.11.2020906,81916,33900,6911,83
15.11.2020918,29928,04917,49926,58
16.11.2020926,94927,12889,78889,78
17.11.2020892,58905,7891,35900,73
18.11.2020899,98927,32886,77918,83
19.11.2020921,66941,31918,3934,66
22.11.2020938,38941,23911,45918,73
23.11.2020923,14933,57914,13923,77
24.11.2020927,75938,88921,58926,18
25.11.2020933,16939,61926,74933,94
26.11.2020941,98943,73919,9921,08
29.11.2020909,68909,68885,82894,75
30.11.2020904,32912,88891,57910,83
01.12.2020912,97923,73904,58913,8
02.12.2020913,54917,48907,87913,48
03.12.2020908,19917,7904,24915,86
06.12.2020916,35920,93910,36918,01
07.12.2020921,4929,1916,73924,12
08.12.2020929,13942,83924,52925,25
09.12.2020926,83931,04915,42921,93
10.12.2020918,81926,43906,09925,32
13.12.2020928,88936,29925,51926,7
14.12.2020928,3946,69921,25930,71
15.12.2020933,04946,32913,17938,75
16.12.2020942,29956,97937,95937,95
17.12.2020942,23952,19938,79939,9
20.12.2020928,29928,33907,77915,81
21.12.2020920,88943,36919,8938,38
22.12.2020941,47967,52941,47963,05
23.12.2020966,04967,85946,85946,85
24.12.2020951956,54943,19946,31
27.12.2020963,48974,84956,97962,14
28.12.2020967,38967,38950,08956,89
29.12.2020958,85961,82951,06959,44
30.12.2020960,17970,4950,23959,94