XGIDA
BIST GIDA ICECEK
18:10:11
16728.52 ₺
+137.20 (%+0.83)
Önceki Kapanış: 16591.32·
Volatilite: 1.32
Düşük₺16557.73
Yüksek₺16776.89
Piyasa Verileri
Önceki haftaya göre (WoW)
+3.40%
Önceki aya göre (MoM)
-1.77%
Yılbaşından bugüne (YTD)
+34.28%
Önceki yıla göre (YoY)
+36.64%
XGIDA: BIST GIDA ICECEK Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.242,2198
KAPANIŞ 1.240,836
En Düşük
DÜŞÜK 1.169,34
En Yüksek
YÜKSEK 1.310,68
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 1.286,27 | 1.290,24 | 1.279,1 | 1.285,82 |
| 23.08.2017 | 1.290,54 | 1.296,86 | 1.280,77 | 1.282,93 |
| 24.08.2017 | 1.281,43 | 1.285,46 | 1.275,54 | 1.278 |
| 27.08.2017 | 1.281,27 | 1.290,1 | 1.273,72 | 1.280,39 |
| 28.08.2017 | 1.277,92 | 1.282,95 | 1.270,15 | 1.280,23 |
| 30.08.2017 | 1.278,21 | 1.281,08 | 1.265,65 | 1.265,65 |
| 04.09.2017 | 1.272,84 | 1.278,03 | 1.263,63 | 1.272,86 |
| 05.09.2017 | 1.270,48 | 1.273,63 | 1.262,62 | 1.270,49 |
| 06.09.2017 | 1.270,92 | 1.281,75 | 1.270,92 | 1.279,7 |
| 07.09.2017 | 1.280,33 | 1.284,33 | 1.267,54 | 1.272,21 |
| 10.09.2017 | 1.272,74 | 1.282,73 | 1.272,33 | 1.277,66 |
| 11.09.2017 | 1.279,51 | 1.280,75 | 1.270,95 | 1.270,95 |
| 12.09.2017 | 1.270,9 | 1.274,35 | 1.262,41 | 1.263,02 |
| 13.09.2017 | 1.265,74 | 1.266 | 1.249,69 | 1.253,78 |
| 14.09.2017 | 1.254,69 | 1.264,15 | 1.253,39 | 1.260,41 |
| 17.09.2017 | 1.261,87 | 1.262,07 | 1.253,1 | 1.253,62 |
| 18.09.2017 | 1.253,16 | 1.255,58 | 1.238,63 | 1.243,33 |
| 19.09.2017 | 1.244,93 | 1.248,21 | 1.237,74 | 1.242,17 |
| 20.09.2017 | 1.239,68 | 1.244,31 | 1.229,78 | 1.230,7 |
| 21.09.2017 | 1.232,45 | 1.235,07 | 1.225,23 | 1.227,22 |
| 24.09.2017 | 1.225,63 | 1.226,1 | 1.202,69 | 1.204,62 |
| 25.09.2017 | 1.210,24 | 1.223,2 | 1.208,76 | 1.211,36 |
| 26.09.2017 | 1.213,39 | 1.214,71 | 1.195,73 | 1.202,67 |
| 27.09.2017 | 1.201,35 | 1.209,3 | 1.190,85 | 1.200,6 |
| 28.09.2017 | 1.200,81 | 1.208,88 | 1.198,81 | 1.207,76 |
| 01.10.2017 | 1.208,16 | 1.220,85 | 1.207,38 | 1.215,09 |
| 02.10.2017 | 1.217,4 | 1.223,94 | 1.212,83 | 1.212,83 |
| 03.10.2017 | 1.215,99 | 1.225,44 | 1.214,87 | 1.224,56 |
| 04.10.2017 | 1.227,13 | 1.227,13 | 1.213,13 | 1.220,3 |
| 05.10.2017 | 1.221,9 | 1.222,41 | 1.213,77 | 1.215,13 |
| 08.10.2017 | 1.192,4 | 1.192,4 | 1.169,34 | 1.189,11 |
| 09.10.2017 | 1.196,98 | 1.205,49 | 1.192,77 | 1.200,1 |
| 10.10.2017 | 1.197,63 | 1.207,83 | 1.194,77 | 1.200,86 |
| 11.10.2017 | 1.207,88 | 1.226,12 | 1.207,88 | 1.223,93 |
| 12.10.2017 | 1.230,85 | 1.230,97 | 1.219,54 | 1.226,25 |
| 15.10.2017 | 1.226,55 | 1.234,72 | 1.221,92 | 1.225,64 |
| 16.10.2017 | 1.227,36 | 1.231,67 | 1.221,45 | 1.224,83 |
| 17.10.2017 | 1.225,42 | 1.238,01 | 1.224,83 | 1.226,91 |
| 18.10.2017 | 1.230,43 | 1.240,46 | 1.230,43 | 1.236,93 |
| 19.10.2017 | 1.239,14 | 1.244,81 | 1.234,48 | 1.234,48 |
| 22.10.2017 | 1.234,65 | 1.238,98 | 1.224,31 | 1.230,7 |
| 23.10.2017 | 1.233,12 | 1.237,53 | 1.227,57 | 1.229,59 |
| 24.10.2017 | 1.231,53 | 1.249,94 | 1.231,53 | 1.246,25 |
| 25.10.2017 | 1.246,77 | 1.247,35 | 1.237,2 | 1.237,36 |
| 26.10.2017 | 1.231,43 | 1.247,8 | 1.229,49 | 1.243,72 |
| 29.10.2017 | 1.246,89 | 1.262 | 1.246,89 | 1.261,05 |
| 30.10.2017 | 1.262,91 | 1.265,2 | 1.257,09 | 1.262,1 |
| 31.10.2017 | 1.263,15 | 1.267,93 | 1.255,73 | 1.259,43 |
| 01.11.2017 | 1.269,24 | 1.275,17 | 1.263,22 | 1.264,84 |
| 02.11.2017 | 1.267,27 | 1.289,19 | 1.266,48 | 1.287,99 |
| 05.11.2017 | 1.291,27 | 1.310,68 | 1.280,16 | 1.305,43 |
| 06.11.2017 | 1.309,86 | 1.309,86 | 1.291,55 | 1.291,55 |
| 07.11.2017 | 1.298,09 | 1.310,24 | 1.269,13 | 1.280,95 |
| 08.11.2017 | 1.286,59 | 1.300,44 | 1.270,71 | 1.270,71 |
| 09.11.2017 | 1.277,55 | 1.283,54 | 1.246,2 | 1.246,2 |
| 12.11.2017 | 1.252,2 | 1.269,93 | 1.236,38 | 1.246,88 |
| 13.11.2017 | 1.242,13 | 1.260,17 | 1.237,21 | 1.253,34 |
| 14.11.2017 | 1.254,76 | 1.262,22 | 1.214,67 | 1.214,67 |
| 15.11.2017 | 1.218,45 | 1.243,92 | 1.217 | 1.218,47 |
| 16.11.2017 | 1.224,9 | 1.242,24 | 1.204,84 | 1.213,92 |
| 19.11.2017 | 1.211,34 | 1.242,34 | 1.205,55 | 1.209,71 |
| 20.11.2017 | 1.208,73 | 1.247,24 | 1.202,75 | 1.246,01 |
| 21.11.2017 | 1.244,67 | 1.244,8 | 1.229,98 | 1.242,83 |
| 22.11.2017 | 1.245,39 | 1.263,03 | 1.239,58 | 1.240,83 |
| 23.11.2017 | 1.243,03 | 1.250 | 1.224,47 | 1.224,72 |
| 26.11.2017 | 1.236,89 | 1.240,07 | 1.222,45 | 1.240,05 |
| 27.11.2017 | 1.240,5 | 1.252,72 | 1.209,89 | 1.217,12 |
| 28.11.2017 | 1.209,7 | 1.230,55 | 1.208,17 | 1.217,13 |
| 29.11.2017 | 1.217,92 | 1.224,07 | 1.190,61 | 1.210,98 |
| 30.11.2017 | 1.212,12 | 1.214,98 | 1.203,99 | 1.214,72 |
| 03.12.2017 | 1.187,27 | 1.220,34 | 1.187,27 | 1.216,83 |
| 04.12.2017 | 1.218,79 | 1.234,26 | 1.216,65 | 1.216,65 |
| 05.12.2017 | 1.219,65 | 1.229,57 | 1.210,47 | 1.218,72 |
| 06.12.2017 | 1.222,58 | 1.228,72 | 1.208,77 | 1.218,14 |
| 07.12.2017 | 1.216,24 | 1.226,63 | 1.210,96 | 1.220,05 |
| 10.12.2017 | 1.221 | 1.231,86 | 1.218,62 | 1.227,36 |
| 11.12.2017 | 1.227,15 | 1.227,61 | 1.218,18 | 1.225,74 |
| 12.12.2017 | 1.225,36 | 1.228,19 | 1.208,71 | 1.212,39 |
| 13.12.2017 | 1.215,9 | 1.220,41 | 1.195,42 | 1.204,45 |
| 14.12.2017 | 1.205,83 | 1.217,44 | 1.194,07 | 1.209,75 |
| 17.12.2017 | 1.218,11 | 1.237,7 | 1.217,18 | 1.237,7 |
| 18.12.2017 | 1.236,4 | 1.247,32 | 1.230,25 | 1.245,33 |
| 19.12.2017 | 1.246,91 | 1.252,41 | 1.241,27 | 1.248,46 |
| 20.12.2017 | 1.247,12 | 1.264,91 | 1.240,88 | 1.257,18 |
| 21.12.2017 | 1.265,17 | 1.270,89 | 1.260,24 | 1.261,83 |
| 24.12.2017 | 1.264,77 | 1.269,13 | 1.255,76 | 1.266,9 |
| 25.12.2017 | 1.270,43 | 1.270,96 | 1.256,43 | 1.262,12 |
| 26.12.2017 | 1.260,29 | 1.264,35 | 1.252,09 | 1.264,1 |
| 27.12.2017 | 1.266,46 | 1.272,51 | 1.259,86 | 1.272,51 |
| 28.12.2017 | 1.268,78 | 1.274,82 | 1.263,82 | 1.264,68 |