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
16:13:30
84705.62 ₺
+3230.50 (%+3.97)
Önceki Kapanış: 81475.12·
Volatilite: 7.24
Düşük₺79798.99
Yüksek₺85694.21
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+20.80%
Önceki aya göre (MoM)
+47.25%
Yılbaşından bugüne (YTD)
+358.68%
Önceki yıla göre (YoY)
+687.06%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XFINK: BIST FIN KIR FAKTORING Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.073,103
KAPANIŞ 1.070,6106

En Düşük

DÜŞÜK 881,85

En Yüksek

YÜKSEK 1.733,13
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2021970,771.001,52967,73992,55
04.01.2021989,51998,75974,22981,96
05.01.2021988,07992,4977,04978,32
06.01.2021978,53984,8973,73981,15
07.01.2021983,36994,31977,74984,92
10.01.2021985,381.002,54975,9986,39
11.01.2021993,61.001,28977,07982,34
12.01.2021986,16987,53967,84973,51
13.01.2021978,4980,02958,93965,3
14.01.2021960,62964,16939,83945,87
17.01.2021945,69975,58933,98972,11
18.01.2021976,56995,94976,56991,36
19.01.2021997,811.006,87992,81.002,75
20.01.20211.011,91.024,471.004,681.011,56
21.01.20211.011,771.025,581.001,511.021,35
24.01.20211.033,311.054,311.028,561.046,12
25.01.20211.060,031.078,771.051,61.068,42
26.01.20211.085,641.116,291.053,011.053,01
27.01.20211.025,181.079,471.002,651.068,45
28.01.20211.045,161.070,171.030,661.051,78
31.01.20211.056,851.074,431.041,341.042,44
01.02.20211.045,221.121,081.037,41.118,48
02.02.20211.131,811.165,551.131,391.132,24
03.02.20211.126,91.184,841.125,81.167,69
04.02.20211.177,971.196,021.152,641.155,52
07.02.20211.166,011.213,631.166,011.177,8
08.02.20211.181,11.192,791.164,821.189,31
09.02.20211.200,631.203,531.162,31.167,29
10.02.20211.166,741.205,961.165,331.186,7
11.02.20211.188,731.222,521.188,091.212,99
14.02.20211.237,891.261,451.237,851.251,61
15.02.20211.284,951.296,311.252,551.268,11
16.02.20211.307,581.327,681.301,241.311,01
17.02.20211.357,941.368,331.280,921.296,09
18.02.20211.289,181.345,171.285,781.339,26
21.02.20211.379,31.433,421.377,271.418,19
22.02.20211.475,311.493,891.405,911.433,11
23.02.20211.428,511.473,871.387,571.403,71
24.02.20211.440,961.447,641.329,381.344,99
25.02.20211.264,211.301,971.263,981.301,97
28.02.20211.320,411.389,011.318,811.388,28
01.03.20211.438,641.451,531.431,531.442,24
02.03.20211.501,931.522,431.475,051.481,85
03.03.20211.531,111.550,171.522,731.540,88
04.03.20211.575,011.581,111.552,281.554,39
07.03.20211.559,41.561,71.492,561.492,56
08.03.20211.482,441.484,421.433,741.435,08
09.03.20211.403,891.450,271.396,011.450,27
10.03.20211.512,921.521,621.510,271.515,73
11.03.20211.568,111.575,891.545,641.561,68
14.03.20211.580,271.620,131.517,791.607,94
15.03.20211.639,321.683,851.639,321.681,93
16.03.20211.679,931.733,131.618,371.682,3
17.03.20211.683,421.714,161.614,021.644,78
18.03.20211.645,451.682,341.611,21.629,98
21.03.20211.474,011.539,741.468,041.468,04
22.03.20211.346,461.521,91.325,631.507,5
23.03.20211.563,871.579,071.516,041.538,69
24.03.20211.538,281.577,731.495,261.511,41
25.03.20211.522,521.545,51.478,431.513,23
28.03.20211.521,271.555,431.471,491.472,66
29.03.20211.461,141.461,141.373,371.378,27
30.03.20211.318,051.354,721.316,181.354,72
31.03.20211.415,641.445,331.414,831.443,57
01.04.20211.511,81.526,151.462,711.485,71
04.04.20211.521,861.523,171.509,591.509,59
05.04.20211.510,431.513,731.418,281.420,85
06.04.20211.360,951.374,651.344,561.374,65
07.04.20211.435,211.446,231.396,121.398,34
08.04.20211.397,171.398,11.351,541.361,81
11.04.20211.377,791.379,851.328,171.328,17
12.04.20211.323,081.323,111.236,691.284,63
13.04.20211.287,391.346,741.287,391.345,23
14.04.20211.346,021.373,461.292,891.320,21
15.04.20211.317,851.319,741.264,681.272,06
18.04.20211.274,011.314,481.267,091.290,97
19.04.20211.285,641.293,821.206,941.208,77
20.04.20211.2031.205,391.109,961.121,91
21.04.20211.109,831.192,091.107,041.192,09
25.04.20211.191,111.267,991.191,111.263,88
26.04.20211.303,331.330,851.271,561.327
27.04.20211.369,071.385,321.329,741.363,19
28.04.20211.389,051.461,811.389,051.440,34
29.04.20211.433,691.479,971.359,211.385,77
02.05.20211.322,121.338,141.317,971.331,51
03.05.20211.277,871.278,131.253,091.257,65
04.05.20211.204,721.205,521.185,861.189,64
05.05.20211.141,81.145,011.134,871.136,87
06.05.20211.095,941.100,661.088,541.098,27
09.05.20211.063,091.073,591.063,091.069,93
10.05.20211.029,841.059,781.020,161.023,73
11.05.20211.001,671.007,3998,941.004,86
16.05.20211.000,971.040,151.000,971.038,65
17.05.20211.048,231.062,531.021,191.026,82
19.05.20211.023,341.023,341.003,161.012,33
20.05.20211.012,711.033,381.012,711.027,51
23.05.20211.039,831.040,051.014,291.024,36
24.05.20211.027,721.036,8961,97961,97
25.05.2021969,84982,98943,06974,2
26.05.2021968,82971,36954,37958,63
27.05.2021952,91959,01936,09951,29
30.05.2021951,22955,68938,47940,01
31.05.2021942,23952,67935,06949,95
01.06.2021942,03949,93933,93936,38
02.06.2021939,38947,74928,68940,9
03.06.2021941,34952,62935,44948,95
06.06.2021946,23952,03941,18948,11
07.06.2021949,27967,28948,22964,6
08.06.2021963,59970,51956,06968,22
09.06.2021969,65969,77953,61960,46
10.06.2021961,67963,46944,28947,89
13.06.2021949,55952,78937,34939,04
14.06.2021942,42945,13922,09929,03
15.06.2021931,97931,97917,14918,96
16.06.2021916,47918,93906,31906,31
17.06.2021909,91925,91904,09910,96
20.06.2021913,55927,97904,67926,23
21.06.2021932,07962,08932,07959,68
22.06.2021971,76994,23971,76977,43
23.06.2021984,461.010,25984,461.004,5
24.06.20211.022,621.025,69972,54972,54
27.06.2021971,17988,31946,61952,66
28.06.2021960,4963,43930,34947,16
29.06.2021947,6954,13929,43937,12
30.06.2021936,05942,71926,5931
01.07.2021933,94953,18933,94951
04.07.2021964,63982,98964,39980,84
05.07.2021996,61996,71960,11969,46
06.07.2021970,38975,24953,35955,19
07.07.2021959,51965,6952,13957,78
08.07.2021949,08950,04935,09950,04
11.07.2021956,3957,6924,94924,94
12.07.2021926,27928,6907,49908,93
13.07.2021915,9936,07915,69936,07
15.07.2021939,94945,38930,42933,09
18.07.2021930,29938,39930,05938,39
25.07.2021941,11955,93938,05939,41
26.07.2021942,77947,18928,91940,39
27.07.2021942,42956,14936,48945,59
28.07.2021950,26960,16949,94953,01
29.07.2021951,34952,84943,79949,89
01.08.2021953,19988,97946,22988,17
02.08.2021988,58994,84973,48977,44
03.08.2021978,72998,15978,2983,08
04.08.2021978,971.007,61976,531.002,54
05.08.20211.002,91.003,26974,27974,27
08.08.2021972,85978,36954,11956,54
09.08.2021956,92961,92951,4952,03
10.08.2021953,48955,86925,52926,56
11.08.2021931,71965,88927,96962,35
12.08.2021964,33972,52951,7953,81
15.08.2021955968,21953,79963,07
16.08.2021961,59967,55957,49960,89
17.08.2021964,12966,83950,83951,65
18.08.2021944,75947,92940,48942,21
19.08.2021941,81959,02938,83946,66
22.08.2021953,83964,07953,5956,59
23.08.2021960,25964,7952,87954,52
24.08.2021952,89957,85940,49940,49
25.08.2021943,27947,58931,36932,5
26.08.2021934,76937,2928,48932,84
30.08.2021938,4942,59936,27940,17
31.08.2021943,32954,52940,08947,95
01.09.2021951,42965,79948,17959,98
02.09.2021964,68968,46957,43958,75
05.09.2021961,57971,42961,57967,66
06.09.2021973,05974,41957,53958,87
07.09.2021958,89959,6935,44935,44
08.09.2021935,44949,84933,36945,29
09.09.2021947,26950,83938,6941,64
12.09.2021942,98949,79940,98942,73
13.09.2021943,79948,99933,83935,8
14.09.2021936,37940,66922,22928,56
15.09.2021931,82943,07927,68930,62
16.09.2021937,32941,21930,41936,23
19.09.2021932,11932,11913,73916,5
20.09.2021920,49931,16917,68918,66
21.09.2021923,83927,27908,66916,69
22.09.2021918,96939,97915,28937,66
23.09.2021940,33944,42921,07923,97
26.09.2021924,6952,88924,37941,11
27.09.2021946,98956,55938943,39
28.09.2021945,13948,88933,19937,13
29.09.2021938944,48930,56938,7
30.09.2021934,19948,65931,29940,93
03.10.2021947,12962,76946,79956,21
04.10.2021960,63967,38950,78959,67
05.10.2021954,09963,62940,28943,17
06.10.2021950,39963,97947,96957,48
07.10.2021947,9954,99942,9948,11
10.10.2021949,41952,82940,54943,45
11.10.2021937,87966,83935,49952,36
12.10.2021958,27966,97933,55939,5
13.10.2021933,56945,24921,09926,18
14.10.2021929,15933,25906,36909,53
17.10.2021910,01915,31907,05912,04
18.10.2021913,96937,52913,96932,98
19.10.2021936,28937,33926,91927,04
20.10.2021923,83930,2910,47922,18
21.10.2021922,66936,43918,08935,43
24.10.2021932,51937,06920,65921,66
25.10.2021927,5936,48924,77929,97
26.10.2021932,75938,2926,38931,18
27.10.2021937,49938,98930,47933,29
31.10.2021934,95965,42929,6962,82
01.11.2021967,17973,02939,26941,16
02.11.2021941,47943,65907,09929,78
03.11.2021936,96958,38936,96955,79
04.11.2021960,67966,36952,33956,43
07.11.2021960,13974,24955,23974,08
08.11.2021976,2977,51951,42951,97
09.11.2021951,27959,75936,88945,86
10.11.2021949,16950,39936,5936,72
11.11.2021938,16942,22930,36934,01
14.11.2021942,45963,46929,08955
15.11.2021953,47954,57932,66934,68
16.11.2021935,99948,73930,57942,9
17.11.2021943,99950,92919,28934,51
18.11.2021939,06954,41936,31953,1
21.11.2021963,17972,36958,79966,32
22.11.2021965,4970,09922,5938,95
23.11.2021942,02964,45942,02962,05
24.11.2021965,35981,08960,03966,91
25.11.2021958,98961,28932,72937,87
28.11.2021939,87948,88932,65943,55
29.11.2021944,43958,59933,95940,68
30.11.2021944,75951,24942,88948,8
01.12.2021952,62965,83951,96958,95
02.12.2021963,3984,91963,3978,73
05.12.2021983,961.032,27983,961.028,74
06.12.20211.034,191.057,781.027,051.056,06
07.12.20211.049,651.056,061.035,681.045,23
08.12.20211.037,881.066,171.037,131.056,65
09.12.20211.051,41.071,721.045,061.049,9
12.12.20211.054,321.063,091.045,91.045,9
13.12.20211.050,271.059,461.047,231.052,59
14.12.20211.059,241.062,541.023,421.023,77
15.12.20211.031,791.053,711.030,531.052,9
16.12.20211.063,241.083,92954,7957,15
19.12.2021924,03963,99889,95917,56
20.12.2021928,17976,43906,17917,35
21.12.2021915,83927,9887,43895,28
22.12.2021903,99913,61881,85900,34
23.12.2021905,4910,86895,32907,34
26.12.2021907,09924,59902,98912,31
27.12.2021915,93927,17903,36908,61
28.12.2021912,33919,75900,56906,55
29.12.2021910,48913,82891,69900,81
30.12.2021906,44911,91895,88900,09