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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.328,0265
KAPANIŞ 1.329,92

En Düşük

DÜŞÜK 779,85

En Yüksek

YÜKSEK 2.418,36
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2022906,96926,79898,62924,75
03.01.2022928,67957,91924,33957,91
04.01.2022959,3973,4950,3969,73
05.01.2022963,29968,36954,47960,13
06.01.2022964,11968,57955,59964,04
09.01.2022970,77975,93950,63950,63
10.01.2022952,17958,66934,19948,34
11.01.2022954,02958,35947,24950,53
12.01.2022950,48959,26946,39955,26
13.01.2022956,99975,12949,76969,36
16.01.2022975,02982,81970,25972,04
17.01.2022971,43973,81932,71932,71
18.01.2022921,87936,81909,2934,09
19.01.2022936,38942,73917,04924,45
20.01.2022922,76937,09920,84935,87
23.01.2022936,32942,67899,97904,95
24.01.2022908,42913,92890,27902,39
25.01.2022905,97929,84905,97907,59
26.01.2022891,92917,18891,25914,37
27.01.2022916,84921,05901,09910,65
30.01.2022921,36931,84913,34931,48
31.01.2022935,61955,72929,57931,08
01.02.2022935,97943,73926,4932,93
02.02.2022932,58935,02915,47917,04
03.02.2022920,06925,22905,66912,15
06.02.2022914,42915,94897,29913,73
07.02.2022914,49921,9909,6911,79
08.02.2022916,64923,46914,76916,75
09.02.2022921,89925,81914,77919,13
10.02.2022914,58924,66907,7924,19
13.02.2022923,21923,21897,02904,63
14.02.2022907,8927,67904,64926,16
15.02.2022932,79937,48918,41921,95
16.02.2022925,11927,15891,31892,4
17.02.2022898,28916,62890,88908,09
20.02.2022913,38915,64892,92895,84
21.02.2022870,16886,57867,8877,6
22.02.2022872,7877,77863,15864,86
23.02.2022803,18814,91780,11780,11
24.02.2022786,04823,73779,85822,64
27.02.2022806,83816,77798,62802,7
28.02.2022805,57820,22805807,14
01.03.2022812,71825,59806,39807,87
02.03.2022815,07826,02813,77818,85
03.03.2022813,25822,61805,87815,58
06.03.2022812,07817,29798,73804,18
07.03.2022798,82823,51798,02814,04
08.03.2022822,14835,24815,63830,96
09.03.2022834,75839,82821,84822,73
10.03.2022825,57837,12822,76833,4
13.03.2022835,91849,14834,22845,5
14.03.2022846,65866,96844,81854,9
15.03.2022860,99863852,83853,61
16.03.2022855,59862,52854,56858,65
17.03.2022860,69871,73859,44871,09
20.03.2022873,62878,07870,9874,01
21.03.2022877,12892,12873,38885,94
22.03.2022888,9897,69887,56889,55
23.03.2022893,62897,5880,69880,69
24.03.2022882,04886,79877,94880,41
27.03.2022882,07887,33877,57880,08
28.03.2022882,91897,29882,67892,42
29.03.2022895,2934,26891,41929,42
30.03.2022940,69976,7940,69947,77
31.03.2022950,97993,57942,87987,77
03.04.2022994,721.007,13972,52972,52
04.04.2022974,11990,78956,34962,29
05.04.2022965,08974,47954,27963,24
06.04.2022967,251.018,93964,371.017,7
07.04.20221.035,091.072,671.035,091.057,59
10.04.20221.064,831.125,921.059,691.122,36
11.04.20221.156,431.163,671.064,181.118,62
12.04.20221.110,481.118,871.053,611.053,61
13.04.20221.050,351.093,771.045,541.064,96
14.04.20221.076,071.085,781.053,751.066,76
17.04.20221.070,341.073,271.049,611.051,28
18.04.20221.052,731.053,791.017,71.021,69
19.04.20221.033,631.054,891.032,661.045,1
20.04.20221.049,031.054,711.041,451.046,02
21.04.20221.041,91.044,371.001,21.004,7
24.04.20221.001,221.018,52981,061.005,84
25.04.20221.011,331.011,57949,24955,97
26.04.2022958,99960,54942,71952,57
27.04.2022954,91980,41954,91967,77
28.04.2022978,77980,36961,73975,74
04.05.2022981,691.036,05981,691.033,64
05.05.20221.035,331.040,811.022,231.035,6
08.05.20221.034,861.039,641.024,71.031
09.05.20221.046,611.068,751.039,791.052,38
10.05.20221.059,841.059,841.009,311.024,4
11.05.20221.000,681.003,82978,54998,43
12.05.2022995,691.021,5992,561.011,01
15.05.20221.006,711.036,151.004,981.008,68
16.05.20221.007,481.020,52998,291.005,3
17.05.20221.013,241.018,96991,29997,66
19.05.20221.005,531.011,45990,09991,23
22.05.20221.006,951.011,78984,85990,82
23.05.20221.006,071.019,91993,04996,97
24.05.20221.010,531.024,51.001,951.021,7
25.05.20221.034,411.050,91.030,141.043,91
26.05.20221.057,691.070,791.034,231.049,19
29.05.20221.044,051.080,151.044,051.065,37
30.05.20221.062,411.081,991.055,741.057,99
31.05.20221.063,151.072,321.046,991.048,84
01.06.20221.045,091.061,41.042,961.051,96
02.06.20221.051,341.056,621.043,581.043,58
05.06.20221.050,461.070,351.049,761.066,96
06.06.20221.075,631.101,981.073,411.098,28
07.06.20221.103,191.105,571.044,641.044,64
08.06.20221.046,971.057,381.016,81.044,23
09.06.20221.031,341.052,271.0261.035,56
12.06.20221.031,851.037,861.017,021.017,02
13.06.20221.024,341.033,151.018,171.021,07
14.06.20221.023,991.023,991.012,221.015
15.06.20221.019,181.023,451.003,681.011,18
16.06.20221.026,571.037,981.022,351.028,77
19.06.20221.047,181.053,121.036,881.037,37
20.06.20221.057,481.063,741.041,721.047,5
21.06.20221.032,671.048,41.025,051.048,4
22.06.20221.064,111.072,341.057,141.061,89
23.06.20221.073,351.076,721.062,971.065,41
26.06.20221.063,571.073,031.058,131.065,2
27.06.20221.070,381.083,961.042,691.054,73
28.06.20221.054,661.055,531.009,31.010,6
29.06.20221.009,821.014,44977,87988,52
30.06.2022980,151.000,06977,88989,16
03.07.2022991,851.026,69980,56984,57
04.07.2022992,86995,67963,89971,36
05.07.2022974,32988,14971,19986,79
06.07.2022988,64999,64985,67997,6
07.07.2022996,261.006,57996,26998,88
12.07.20221.000,511.007,63982,58985,25
13.07.2022985,61987,83972,01978,71
17.07.2022987,581.000,41985,31994,55
18.07.2022992,931.006,58985,791.000,1
19.07.20221.004,241.036,671.003,161.030,32
20.07.20221.030,881.058,141.020,881.038,78
21.07.20221.042,181.051,461.027,341.033,43
24.07.20221.035,611.055,361.035,611.048,96
25.07.20221.051,181.060,261.043,321.055,13
26.07.20221.062,171.070,531.059,781.065,12
27.07.20221.076,491.079,841.051,121.053,66
28.07.20221.044,971.053,591.037,631.041,11
31.07.20221.059,21.072,841.050,071.055,28
01.08.20221.051,871.056,921.034,221.043,85
02.08.20221.049,941.068,211.045,531.067,74
03.08.20221.074,351.129,831.069,651.124,15
04.08.20221.133,381.135,341.094,541.099,68
07.08.20221.105,521.127,851.105,521.106,09
08.08.20221.107,571.167,561.082,471.162,84
09.08.20221.169,491.228,741.157,441.222,53
10.08.20221.235,611.286,111.232,941.250,94
11.08.20221.251,931.288,641.231,261.271,16
14.08.20221.274,241.315,471.256,611.310,92
15.08.20221.314,151.362,241.262,761.339,96
16.08.20221.349,161.443,021.339,071.436,2
17.08.20221.383,491.466,581.383,491.458,67
18.08.20221.458,921.494,251.427,51.474,41
21.08.20221.472,421.517,11.458,231.517,1
22.08.20221.529,251.608,21.511,831.599,12
23.08.20221.603,991.660,271.546,221.640,72
24.08.20221.649,211.709,931.637,11.681,01
25.08.20221.681,551.710,461.646,61.683,3
28.08.20221.682,071.705,11.630,891.631,26
30.08.20221.632,741.7401.623,331.698,09
31.08.20221.698,491.778,151.672,691.750,11
01.09.20221.750,851.832,341.726,11.822,06
04.09.20221.836,451.889,71.814,851.828,22
05.09.20221.838,031.840,571.749,281.774,19
06.09.20221.772,711.772,711.655,751.711,93
07.09.20221.710,491.754,221.674,531.682,79
08.09.20221.671,271.786,061.671,271.765,84
11.09.20221.782,511.906,971.753,061.900,83
12.09.20221.923,021.930,61.831,671.862,56
13.09.20221.824,751.840,711.714,431.778,19
14.09.20221.787,81.891,691.700,111.727,08
15.09.20221.730,751.730,751.615,871.633,57
18.09.20221.634,821.677,121.535,871.590,09
19.09.20221.578,021.624,171.532,211.569,66
20.09.20221.577,761.613,431.565,321.611,77
21.09.20221.613,571.668,651.613,571.621,13
22.09.20221.661,261.664,431.564,181.571,16
25.09.20221.544,311.551,111.499,031.513,88
26.09.20221.500,351.588,81.499,741.579,68
27.09.20221.565,091.643,021.535,821.621,4
28.09.20221.608,831.646,981.536,261.586,11
29.09.20221.552,511.686,581.552,511.686,58
02.10.20221.683,971.748,881.683,971.729,83
03.10.20221.725,841.746,631.678,41.702,56
04.10.20221.711,451.729,711.669,591.675,6
05.10.20221.682,381.730,971.639,931.705,99
06.10.20221.708,391.722,631.682,031.696,66
09.10.20221.696,331.718,761.653,391.712,26
10.10.20221.705,631.712,761.673,191.692,19
11.10.20221.690,21.710,591.643,231.645,04
12.10.20221.639,521.697,611.617,461.690,05
13.10.20221.685,921.712,881.671,371.687,35
16.10.20221.700,951.739,521.672,041.717,29
17.10.20221.727,791.743,21.676,71.677,68
18.10.20221.678,421.759,641.677,291.745,05
19.10.20221.756,171.837,851.746,391.814,07
20.10.20221.829,591.876,761.818,741.848,46
23.10.20221.849,211.879,651.799,581.804,44
24.10.20221.805,011.876,531.781,671.814,31
25.10.20221.831,061.924,461.823,111.908,98
26.10.20221.920,261.948,411.892,861.902,42
27.10.20221.907,331.932,071.893,61.908,77
30.10.20221.909,151.9311.891,791.894,13
31.10.20221.901,551.959,111.894,911.928,27
01.11.20221.939,181.941,541.887,721.893,58
02.11.20221.893,531.917,931.889,331.913,02
03.11.20221.925,972.004,861.925,781.965,52
06.11.20221.979,752.044,681.977,562.004,96
07.11.20221.992,342.034,551.958,71.966,04
08.11.20221.965,581.989,221.926,251.933,73
09.11.20221.936,931.999,461.926,631.993,17
10.11.20222.005,962.041,641.966,521.977,5
13.11.20221.978,182.055,131.974,362.053,28
14.11.20222.063,872.125,341.995,22.120,53
15.11.20222.133,992.171,342.072,092.072,09
16.11.20222.073,012.073,011.928,851.929,26
17.11.20221.930,351.991,361.925,731.963,09
20.11.20221.975,112.018,991.964,542.015,01
21.11.20222.029,182.087,472.011,242.081,05
22.11.20222.089,772.142,852.042,322.096,83
23.11.20222.108,032.132,372.078,082.096,13
24.11.20222.103,092.152,982.097,212.131,91
27.11.20222.152,792.233,762.152,792.203,76
28.11.20222.212,052.220,732.136,872.161,6
29.11.20222.167,92.189,222.157,732.158,91
30.11.20222.179,892.190,692.162,22.179,6
01.12.20222.184,772.232,782.117,572.139,44
04.12.20222.159,562.176,742.133,442.135,42
05.12.20222.141,192.151,382.121,42.150,46
06.12.20222.155,712.1652.052,852.064,41
07.12.20222.076,332.083,682.009,182.061,12
08.12.20222.079,32.110,792.074,42.099,68
11.12.20222.117,42.171,242.117,42.154,56
12.12.20222.168,222.184,092.130,812.148,32
13.12.20222.159,522.220,812.116,12.128,01
14.12.20222.170,152.191,112.108,892.150,17
15.12.20222.160,292.187,772.120,242.132,94
18.12.20222.152,062.1912.132,042.186,46
19.12.20222.194,972.226,882.158,852.224,16
20.12.20222.232,082.268,712.217,642.222,53
21.12.20222.247,442.264,122.222,712.242,44
22.12.20222.255,032.344,632.246,312.323,58
25.12.20222.343,722.418,362.337,152.377,93
26.12.20222.383,842.393,812.269,042.300
27.12.20222.300,042.316,082.187,82.200,82
28.12.20222.202,722.289,772.202,722.276,55
29.12.20222.272,62.288,232.251,732.259,61