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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.793,3028
KAPANIŞ 3.784,6

En Düşük

DÜŞÜK 3.071,87

En Yüksek

YÜKSEK 4.613,13
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20243.227,993.243,393.206,133.242,39
02.01.20243.244,743.244,743.075,443.075,44
03.01.20243.091,713.178,213.071,873.174,38
04.01.20243.198,633.351,613.184,293.351,61
07.01.20243.395,463.409,633.333,163.409,63
08.01.20243.415,743.429,53.338,333.364,99
09.01.20243.357,783.503,463.351,923.427,65
10.01.20243.445,643.477,633.403,883.423,03
11.01.20243.400,713.560,973.373,593.492,04
14.01.20243.490,573.513,823.445,963.464,66
15.01.20243.475,453.487,173.429,573.441,71
16.01.20243.437,263.512,963.428,433.479,39
17.01.20243.522,253.565,913.510,273.518,67
18.01.20243.551,73.586,323.526,563.586,32
21.01.20243.583,683.700,733.583,683.635,78
22.01.20243.654,973.683,073.552,853.571,37
23.01.20243.566,053.800,263.556,413.775,1
24.01.20243.802,443.827,163.739,253.773,25
25.01.20243.787,723.892,713.755,433.878,62
28.01.20243.900,163.936,713.823,453.833,95
29.01.20243.823,123.831,333.685,443.700,27
30.01.20243.708,073.746,283.682,673.715,31
31.01.20243.669,833.700,473.617,553.681,43
01.02.20243.698,343.716,63.651,333.657,33
04.02.20243.661,373.742,33.661,373.675,64
05.02.20243.681,173.732,343.631,883.704,27
06.02.20243.709,743.714,773.643,333.643,33
07.02.20243.663,473.715,683.655,333.699,34
08.02.20243.745,343.750,533.688,913.702,36
11.02.20243.731,073.760,133.704,513.750,77
12.02.20243.792,333.811,443.738,823.738,82
13.02.20243.812,43.967,583.783,153.915,49
14.02.20243.979,364.007,423.937,553.953,27
15.02.20243.974,493.976,43.872,783.916,28
18.02.20243.940,653.949,583.822,873.822,87
19.02.20243.839,993.923,223.793,863.905,19
20.02.20243.927,023.963,223.883,363.930,63
21.02.20243.946,434.051,663.929,724.023,61
22.02.20244.026,254.080,234.000,964.055,61
25.02.20244.066,984.111,24.045,144.083,89
26.02.20244.100,454.115,914.035,354.035,92
27.02.20244.024,084.042,323.921,623.933,14
28.02.20243.925,524.051,293.921,874.015,33
29.02.20244.027,634.112,083.989,14.088,35
03.03.20244.112,844.117,963.917,813.924,64
04.03.20243.914,863.949,923.806,883.826,81
05.03.20243.826,213.841,53.718,373.728,81
06.03.20243.736,823.934,513.736,823.919,24
07.03.20243.929,474.014,933.900,334.003,77
10.03.20244.060,614.133,343.996,223.999,64
11.03.20244.026,294.029,343.842,473.882,94
12.03.20243.875,583.924,623.809,123.855,71
13.03.20243.872,223.881,743.782,283.785,59
14.03.20243.791,443.815,993.732,763.749,99
17.03.20243.762,053.770,813.682,133.705,67
18.03.20243.713,253.838,783.703,053.833,9
19.03.20243.852,83.885,13.751,713.795,58
20.03.20243.809,993.961,633.764,383.907,13
21.03.20243.920,593.938,373.754,753.771,63
24.03.20243.765,253.786,613.665,673.665,67
25.03.20243.685,393.712,773.630,163.630,16
26.03.20243.636,873.653,483.560,033.560,03
27.03.20243.567,943.608,883.551,443.551,44
28.03.20243.553,93.571,183.510,323.556,15
31.03.20243.612,143.622,223.466,943.519,72
01.04.20243.533,063.743,073.526,683.654,62
02.04.20243.663,993.665,513.561,213.581,43
03.04.20243.611,553.635,183.563,883.605,03
04.04.20243.652,473.768,533.642,873.749,01
07.04.20243.759,633.898,793.756,623.881,22
08.04.20243.903,693.903,693.832,593.888,61
14.04.20243.844,683.988,013.820,893.977,24
15.04.20243.964,013.995,743.895,233.963,57
16.04.20243.996,464.026,763.961,654.006,98
17.04.20244.033,834.033,833.873,563.923,86
18.04.20243.884,853.990,993.880,813.984,06
21.04.20244.021,34.225,374.021,34.195,75
23.04.20244.273,024.382,184.254,694.342,72
24.04.20244.374,624.442,664.281,854.297,82
25.04.20244.323,824.332,374.087,064.099,13
28.04.20244.103,574.158,394.079,334.143,61
29.04.20244.204,864.223,524.053,474.079,72
01.05.20244.067,634.109,464.035,984.055,7
02.05.20244.052,934.168,84.030,514.143,09
05.05.20244.167,854.208,834.123,84.144,55
06.05.20244.136,634.165,424.081,214.162,03
07.05.20244.167,94.197,874.1374.190,15
08.05.20244.226,844.249,734.188,174.249,73
09.05.20244.269,764.289,744.183,774.221,29
12.05.20244.250,774.250,774.079,074.095,28
13.05.20244.114,814.127,24.057,234.108,21
14.05.20244.127,564.255,54.116,884.217,93
15.05.20244.217,764.267,024.189,124.267,02
16.05.20244.276,224.349,284.230,724.323,24
19.05.20244.318,964.421,144.316,64.374,59
20.05.20244.388,114.452,364.329,244.413,76
21.05.20244.432,114.432,114.341,874.372,89
22.05.20244.374,24.461,784.339,264.377,07
23.05.20244.392,064.400,584.323,834.333,87
26.05.20244.338,34.447,44.302,874.447,4
27.05.20244.463,674.556,574.429,974.543,13
28.05.20244.564,174.576,434.489,184.505,09
29.05.20244.495,84.504,234.201,384.254,87
30.05.20244.263,484.300,074.197,384.204,94
02.06.20244.216,784.329,724.142,344.308,67
03.06.20244.321,054.483,24.321,054.411,49
04.06.20244.434,614.434,614.111,794.133,46
05.06.20244.156,114.259,424.154,424.194,96
06.06.20244.210,564.213,234.144,044.145,12
09.06.20244.150,384.156,454.036,644.064,35
10.06.20244.092,254.113,434.010,894.030,58
11.06.20244.033,094.087,784.019,964.055,04
12.06.20244.068,344.236,074.0684.227,75
13.06.20244.276,074.277,314.220,334.259,97
19.06.20244.291,664.370,744.291,664.366,12
20.06.20244.376,034.423,274.338,64.410,54
23.06.20244.436,834.436,834.351,624.401,32
24.06.20244.404,574.462,924.275,144.293,12
25.06.20244.298,714.305,184.169,184.176,86
26.06.20244.204,994.336,474.185,164.336,47
27.06.20244.354,084.410,384.327,024.332,56
30.06.20244.318,644.375,014.119,774.139,54
01.07.20244.172,734.172,734.084,024.160,61
02.07.20244.176,414.185,634.114,014.145,38
03.07.20244.147,264.190,364.118,584.157,86
04.07.20244.166,594.236,754.130,334.234,27
07.07.20244.247,824.279,974.200,934.255,58
08.07.20244.266,234.323,544.238,674.298,85
09.07.20244.3074.315,874.264,534.272,36
10.07.20244.311,124.404,74.299,14.365,23
11.07.20244.374,34.473,694.353,214.434,64
15.07.20244.447,154.545,584.446,794.509,2
16.07.20244.529,854.572,644.497,584.572,64
17.07.20244.588,474.613,134.527,924.558,39
18.07.20244.555,464.555,464.432,914.448,67
21.07.20244.457,724.459,564.290,234.290,23
22.07.20244.290,414.330,234.253,054.320,77
23.07.20244.313,734.329,854.251,544.258,59
24.07.20244.255,224.259,414.179,644.195,85
25.07.20244.205,634.250,574.190,234.206,44
28.07.20244.198,224.198,224.051,84.051,8
29.07.20244.049,834.073,874.018,184.051,77
30.07.20244.038,074.038,073.951,223.957,99
31.07.20244.013,174.021,583.991,274.010,74
01.08.20243.977,424.010,573.885,853.885,85
04.08.20243.651,893.713,363.548,773.548,77
05.08.20243.606,283.675,253.563,233.576,22
06.08.20243.639,573.646,053.590,183.598,52
07.08.20243.595,933.727,823.595,933.694,15
08.08.20243.724,533.769,253.663,333.663,33
11.08.20243.685,83.703,763.632,193.632,19
12.08.20243.632,23.674,13.559,143.612,12
13.08.20243.633,283.649,313.579,443.581,45
14.08.20243.593,553.650,273.548,483.650,27
15.08.20243.700,313.705,393.630,793.643,03
18.08.20243.658,883.675,673.634,013.672,22
19.08.20243.677,933.718,613.649,013.660,95
20.08.20243.667,713.680,073.627,743.640,82
21.08.20243.649,323.680,343.621,013.621,8
22.08.20243.649,463.649,463.539,483.540,11
25.08.20243.545,293.572,483.432,093.432,09
26.08.20243.428,653.454,653.400,223.411,21
27.08.20243.4153.431,883.374,883.378,6
28.08.20243.383,013.411,93.363,643.397,46
01.09.20243.413,753.465,43.408,483.457,31
02.09.20243.459,273.511,373.447,263.485,53
03.09.20243.469,233.4763.412,083.437,47
04.09.20243.443,383.499,213.442,593.479,4
05.09.20243.486,53.498,343.418,713.418,71
08.09.20243.429,63.445,723.386,023.386,02
09.09.20243.407,023.424,063.324,83.334,38
10.09.20243.333,23.344,363.229,513.238,67
11.09.20243.267,653.277,453.164,63.252,4
12.09.20243.259,63.391,333.246,253.391,33
15.09.20243.388,073.396,53.342,413.359,72
16.09.20243.383,973.413,653.361,683.396,93
17.09.20243.396,943.502,283.388,043.451,65
18.09.20243.483,93.525,123.476,093.516,95
19.09.20243.527,563.528,283.479,613.491,07
22.09.20243.510,113.598,083.509,313.567,87
23.09.20243.5853.615,443.567,933.581,46
24.09.20243.589,543.589,543.461,983.461,98
25.09.20243.467,613.579,213.467,613.556,18
26.09.20243.555,153.570,053.513,363.545,59
29.09.20243.534,643.546,023.476,593.505,75
30.09.20243.506,523.506,523.333,353.365,37
01.10.20243.352,063.361,113.241,613.282,85
02.10.20243.291,483.344,233.253,593.264,99
03.10.20243.278,923.326,273.218,343.316,61
06.10.20243.340,223.347,893.268,453.274,91
07.10.20243.275,93.290,843.237,133.240,63
08.10.20243.233,383.252,423.182,423.227,85
09.10.20243.230,233.286,593.205,153.207,15
10.10.20243.201,943.2383.161,793.172,48
13.10.20243.181,093.194,913.085,113.085,11
14.10.20243.096,393.187,443.096,393.176,34
15.10.20243.187,533.206,73.165,733.201,84
16.10.20243.200,863.285,433.197,43.276,69
17.10.20243.286,513.287,943.194,793.195,62
20.10.20243.195,593.222,583.163,793.166,59
21.10.20243.179,943.260,763.173,273.253,64
22.10.20243.252,413.268,973.172,953.184,62
23.10.20243.200,783.251,753.200,783.226,76
24.10.20243.262,323.389,993.262,323.386,95
27.10.20243.422,653.493,383.403,133.466,17
29.10.20243.464,083.476,073.434,813.475,57
30.10.20243.438,343.453,433.390,83.432,88
31.10.20243.438,373.453,943.403,553.418,87
03.11.20243.415,663.428,643.308,073.320,98
04.11.20243.326,463.359,383.294,353.342,27
05.11.20243.351,13.432,813.349,493.384,73
06.11.20243.396,43.479,943.384,363.469,24
07.11.20243.506,253.525,253.449,073.490,99
10.11.20243.5063.541,063.490,923.514,45
11.11.20243.515,33.541,33.485,543.485,54
12.11.20243.491,033.499,983.385,533.420,52
13.11.20243.431,983.478,833.431,063.476,71
14.11.20243.481,863.530,163.478,813.522,83
17.11.20243.538,363.549,843.481,043.541,41
18.11.20243.546,413.604,23.465,343.492,4
19.11.20243.504,13.529,093.422,643.422,64
20.11.20243.438,53.543,593.432,63.533,47
21.11.20243.539,23.614,783.501,063.608,49
24.11.20243.621,073.643,613.602,383.621,26
25.11.20243.607,523.627,093.568,713.592,23
26.11.20243.600,743.624,963.574,93.594,7
27.11.20243.595,293.602,093.518,273.529,53
28.11.20243.526,753.561,353.489,793.540,12
01.12.20243.535,753.574,723.517,683.561,43
02.12.20243.571,333.671,813.568,453.610,08
03.12.20243.619,613.644,573.559,93.559,9
04.12.20243.570,563.668,663.570,563.652,12
05.12.20243.826,573.884,593.783,33.797,77
08.12.20243.814,893.865,023.756,153.850,99
09.12.20243.849,593.898,23.815,583.851,41
10.12.20243.851,223.913,143.810,223.823,36
11.12.20243.831,743.874,843.810,323.845,88
12.12.20243.842,073.886,153.821,593.886,15
15.12.20243.897,273.948,413.883,843.919,67
16.12.20243.925,53.943,173.866,613.921,16
17.12.20243.912,454.000,113.912,453.955,96
18.12.20243.927,83.954,493.887,683.908,1
19.12.20243.912,113.923,953.815,893.818,39
22.12.20243.828,663.8413.746,573.754,48
23.12.20243.762,773.821,933.747,23.810,54
24.12.20243.852,593.891,433.834,863.876,74
25.12.20243.902,463.916,033.810,283.831,89
26.12.20243.834,383.923,533.831,893.906,95
29.12.20243.926,833.930,853.848,023.900,91
30.12.20243.898,023.917,743.853,583.874,95