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 GIDA ICECEK logosu
XGIDA
BIST GIDA ICECEK
18:10:11
16536.61 ₺
-140.82 (%-0.84)
Önceki Kapanış: 16677.43·
Volatilite: 0.96
Düşük₺16433.54
Yüksek₺16593.86
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+1.25%
Önceki aya göre (MoM)
+2.39%
Yılbaşından bugüne (YTD)
+32.74%
Önceki yıla göre (YoY)
+63.26%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XGIDA: BIST GIDA ICECEK Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.188,3717
KAPANIŞ 1.186,5817

En Düşük

DÜŞÜK 943,88

En Yüksek

YÜKSEK 1.465,11
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.270,341.288,11.269,711.285,82
02.01.20181.286,931.323,351.283,211.317,95
03.01.20181.320,961.339,741.320,961.337,6
04.01.20181.341,451.364,241.338,071.356,29
07.01.20181.366,631.368,031.351,351.354,96
08.01.20181.353,251.358,351.342,391.357,86
09.01.20181.359,111.359,111.342,31.355,71
10.01.20181.360,741.364,61.342,471.364,6
11.01.20181.367,191.376,421.361,561.366,03
14.01.20181.356,941.372,271.347,321.354,76
15.01.20181.353,111.353,111.336,51.349,9
16.01.20181.350,911.370,321.345,411.370,11
17.01.20181.371,181.389,891.371,181.386,99
18.01.20181.381,71.383,921.364,651.379,86
21.01.20181.377,421.399,161.374,171.399,16
22.01.20181.400,621.429,41.394,241.429,4
23.01.20181.428,771.4521.425,691.448,38
24.01.20181.447,021.452,811.423,391.425,25
25.01.20181.421,811.452,321.412,91.443,83
28.01.20181.447,031.465,111.438,831.456,99
29.01.20181.455,951.463,871.451,761.456,34
30.01.20181.460,511.460,511.421,671.424,9
31.01.20181.427,231.433,681.414,281.422,54
01.02.20181.425,031.425,311.407,711.419
04.02.20181.411,741.417,481.396,551.405,21
05.02.20181.382,691.382,691.355,491.366,61
06.02.20181.375,91.387,031.373,991.383,1
07.02.20181.384,481.388,351.358,861.367,86
08.02.20181.353,671.359,431.343,841.351,64
11.02.20181.356,571.366,21.346,791.349,64
12.02.20181.350,971.359,581.341,491.350,42
13.02.20181.357,951.364,051.328,11.340,21
14.02.20181.345,111.351,541.332,271.346,79
15.02.20181.351,711.364,11.331,871.335,66
18.02.20181.342,221.347,471.330,151.332,99
19.02.20181.337,421.352,161.326,61.336,58
20.02.20181.340,271.354,911.333,011.351,16
21.02.20181.346,281.372,381.336,991.371,87
22.02.20181.373,551.391,971.370,21.370,2
25.02.20181.376,451.383,651.372,711.376,56
26.02.20181.377,91.384,881.363,511.372,49
27.02.20181.371,261.379,231.361,381.363,19
28.02.20181.366,311.375,241.343,831.365,87
01.03.20181.368,541.374,521.351,251.372,21
04.03.20181.368,61.393,011.367,921.388,42
05.03.20181.391,561.391,81.372,191.379,06
06.03.20181.385,561.413,761.377,331.411,64
07.03.20181.415,531.416,361.401,871.412,81
08.03.20181.419,711.423,811.410,081.414,91
11.03.20181.415,251.421,011.404,491.417,65
12.03.20181.418,011.418,011.388,691.401,42
13.03.20181.402,091.412,551.374,491.374,49
14.03.20181.378,821.386,251.373,321.373,49
15.03.20181.377,31.383,61.369,931.383,6
18.03.20181.386,391.389,851.373,291.383,24
19.03.20181.383,011.396,591.369,711.386,81
20.03.20181.388,481.404,31.386,91.396,66
21.03.20181.398,941.408,941.385,741.388,39
22.03.20181.385,151.392,111.364,671.367,51
25.03.20181.370,711.384,391.365,941.365,94
26.03.20181.377,741.380,11.365,161.365,16
27.03.20181.367,21.371,091.348,631.348,63
28.03.20181.355,661.377,971.351,811.371,71
29.03.20181.400,951.400,951.363,221.369,32
01.04.20181.375,451.382,721.370,121.382,72
02.04.20181.376,71.389,831.374,761.389,83
03.04.20181.394,251.394,251.356,651.368,11
04.04.20181.370,031.370,471.346,581.352,2
05.04.20181.350,681.374,641.348,141.372,63
08.04.20181.3991.3991.349,721.357,94
09.04.20181.368,281.371,021.320,781.343,29
10.04.20181.337,691.355,911.291,891.334,31
11.04.20181.342,51.348,761.317,671.333,46
12.04.20181.346,031.347,911.315,861.329,88
15.04.20181.322,81.347,41.322,81.347,4
16.04.20181.354,241.360,221.310,931.323,66
17.04.20181.326,661.356,381.315,951.356,38
18.04.20181.357,461.357,461.330,771.342,42
19.04.20181.334,911.340,21.330,41.335,71
23.04.20181.328,311.361,141.328,311.349,06
24.04.20181.343,181.346,61.316,481.324,96
25.04.20181.323,881.331,481.313,361.318,5
26.04.20181.316,981.327,361.315,541.327,36
29.04.20181.321,481.340,081.319,171.333,08
01.05.20181.326,441.330,941.292,211.307,76
02.05.20181.315,111.317,321.287,351.287,73
03.05.20181.288,671.301,881.286,241.289,58
06.05.20181.280,371.299,011.279,781.293,39
07.05.20181.285,521.285,521.253,261.257,71
08.05.20181.249,181.260,911.236,351.253,05
09.05.20181.254,691.266,811.247,691.266,06
10.05.20181.264,971.291,061.264,971.289,18
13.05.20181.273,411.304,961.273,411.287,5
14.05.20181.281,941.294,551.258,451.263,99
15.05.20181.258,721.274,811.258,461.260,37
16.05.20181.252,541.266,861.246,451.246,45
17.05.20181.247,981.262,521.246,041.254,33
20.05.20181.247,81.267,71.239,321.242,07
21.05.20181.246,711.253,31.234,871.241,59
22.05.20181.239,051.250,051.208,041.208,04
23.05.20181.214,171.239,281.214,171.224,85
24.05.20181.234,541.244,861.223,041.231,48
27.05.20181.246,691.287,961.245,751.263,13
28.05.20181.264,511.264,511.231,621.246,32
29.05.20181.242,841.248,851.218,291.236,17
30.05.20181.249,61.249,981.206,121.215,82
31.05.20181.205,661.210,971.171,431.180,04
03.06.20181.182,821.199,351.182,821.199,35
04.06.20181.195,721.202,721.177,41.194,54
05.06.20181.195,81.197,741.160,991.161,02
06.06.20181.163,291.180,121.154,191.176,27
07.06.20181.175,231.206,71.157,71.206,7
10.06.20181.208,851.225,121.163,651.214,62
11.06.20181.212,271.215,061.170,941.177,86
12.06.20181.176,271.179,41.150,461.154,9
13.06.20181.154,191.187,981.140,381.169,21
17.06.20181.169,121.171,681.139,091.150,92
18.06.20181.151,431.156,791.143,491.146,42
19.06.20181.150,321.201,411.144,151.156,42
20.06.20181.151,131.171,781.151,131.167,15
21.06.20181.168,791.199,811.165,541.183,75
24.06.20181.215,551.218,761.170,331.176,8
25.06.20181.178,721.182,561.155,681.155,68
26.06.20181.158,021.170,891.158,021.167,03
27.06.20181.166,31.175,961.158,31.158,3
28.06.20181.162,321.182,911.162,321.182,41
01.07.20181.180,271.185,621.170,981.171,14
02.07.20181.170,531.176,631.154,221.154,22
03.07.20181.158,061.164,951.156,651.159,69
04.07.20181.161,361.171,481.160,21.171,48
05.07.20181.171,91.173,171.153,21.153,67
08.07.20181.158,141.166,551.148,671.157
09.07.20181.143,081.149,861.131,481.147,21
10.07.20181.109,651.133,351.091,861.091,86
11.07.20181.095,561.098,541.020,631.029,51
12.07.20181.035,261.053,231.030,81.052,41
15.07.20181.052,991.071,351.048,241.056,34
16.07.20181.060,091.067,071.042,391.055,59
17.07.20181.056,641.070,851.053,491.070,85
18.07.20181.070,881.076,461.062,581.072,85
19.07.20181.075,791.088,061.072,241.088,06
22.07.20181.095,951.098,091.081,591.081,59
23.07.20181.084,141.084,581.043,491.058,48
24.07.20181.061,521.073,41.056,531.071,11
25.07.20181.073,911.086,861.066,591.076,41
26.07.20181.076,681.080,081.060,781.071,74
29.07.20181.069,611.091,11.064,211.091,1
30.07.20181.090,331.090,331.074,451.078,99
31.07.20181.077,231.080,281.070,471.079,58
01.08.20181.067,141.067,141.046,231.047,42
02.08.20181.047,931.074,761.047,931.074,76
05.08.20181.076,381.076,381.056,011.070,49
06.08.20181.067,071.079,651.065,791.079,65
07.08.20181.081,391.095,381.077,981.095,38
08.08.20181.100,331.114,511.086,121.110,26
09.08.20181.081,681.109,19989,11.095,16
12.08.20181.070,441.108,17980,551.107,37
13.08.20181.114,981.125,21.084,991.099,35
14.08.20181.101,441.104,831.033,671.041,5
15.08.20181.050,091.052,181.018,351.018,88
16.08.20181.018,821.020,23988,44998,95
19.08.20181.002,241.016,63996,41.007
26.08.20181.008,581.036,321.008,581.036,32
27.08.20181.030,931.042,641.029,981.039,53
28.08.20181.038,321.052,941.034,751.036,55
30.08.20181.028,021.040,241.012,721.015,96
02.09.20181.021,311.097,661.019,451.086,59
03.09.20181.089,291.112,091.064,861.065,82
04.09.20181.069,051.083,631.054,641.054,64
05.09.20181.062,551.083,781.062,461.064,1
06.09.20181.070,631.084,271.063,791.076,83
09.09.20181.080,331.085,571.057,281.057,28
10.09.20181.060,291.072,461.052,011.054,46
11.09.20181.061,671.065,031.047,251.062,5
12.09.20181.066,881.096,291.045,661.093,69
13.09.20181.100,41.106,321.091,061.101,47
16.09.20181.102,951.103,011.071,151.073,11
17.09.20181.079,881.086,471.077,421.084,54
18.09.20181.091,041.093,991.071,921.093,99
19.09.20181.097,421.099,941.084,191.090,2
20.09.20181.097,891.099,781.075,971.087,18
23.09.20181.090,021.093,391.082,021.092,64
24.09.20181.093,941.108,641.093,941.103,58
25.09.20181.106,151.121,631.096,261.104,99
26.09.20181.105,361.122,151.102,811.119,75
27.09.20181.118,531.119,081.088,181.099,98
30.09.20181.101,481.105,771.090,941.090,94
01.10.20181.088,361.101,131.082,791.096,92
02.10.20181.092,331.099,431.083,431.094,86
03.10.20181.097,41.098,681.043,041.043,04
04.10.20181.042,321.048,681.024,21.036,44
07.10.20181.028,951.033,071.017,951.018
08.10.20181.020,311.026,36994,41995,46
09.10.20181.002,991.019,33983,64988,14
10.10.2018987,961.003,03982,191.003,03
11.10.20181.007,371.033,45992,161.033,45
14.10.20181.037,491.052,851.030,521.047,31
15.10.20181.048,161.051,311.029,21.029,2
16.10.20181.035,581.046,921.033,561.034,14
17.10.20181.037,431.040,831.014,611.020,51
18.10.20181.022,491.031,171.007,581.021,63
21.10.20181.020,211.028,22996,69996,69
22.10.2018998,07998,07962,03983,14
23.10.2018985,541.015,86973,73990,74
24.10.2018985,83990,94962,23966,15
25.10.2018969,09978,33943,88945,57
29.10.2018949,47968,31946,16962,25
30.10.2018960,4988,59947,47953,05
31.10.2018955,37987,11955,37983,22
01.11.2018986,051.002,17981,83992,99
04.11.2018998,791.003,93988,961.000,72
05.11.20181.007,161.019,031.001,521.005,36
06.11.20181.006,21.011,19999,471.001,75
07.11.20181.001,461.009,85991,891.009,85
08.11.20181.002,061.020,53995,741.020,53
11.11.20181.021,651.028,04996,51996,51
12.11.20181.000,491.008,99993,22994,41
13.11.2018998,38998,45964,65984,9
14.11.20181.000,181.004,2989,321.001,9
15.11.20181.004,051.012,3995,331.012,3
18.11.20181.013,881.022,141.006,781.022,14
19.11.20181.020,341.021,87993,541.000,21
20.11.20181.001,171.012,42994,31.010,72
21.11.20181.008,381.018,18996,631.007,65
22.11.20181.007,821.008,44996,021.005,09
25.11.20181.008,841.026,321.005,281.026,32
26.11.20181.019,751.036,621.015,311.032,55
27.11.20181.023,331.037,741.018,921.021,26
28.11.20181.027,981.060,721.027,631.060,72
29.11.20181.063,361.063,361.038,441.058,55
02.12.20181.067,871.075,051.059,911.072,13
03.12.20181.077,011.091,251.067,071.085,25
04.12.20181.082,771.106,971.080,071.103,62
05.12.20181.091,091.100,91.076,241.096,58
06.12.20181.097,921.102,491.069,461.076,08
09.12.20181.075,721.079,211.058,41.058,4
10.12.20181.065,781.068,691.054,211.061,44
11.12.20181.061,371.075,211.053,751.059,95
12.12.20181.062,131.073,521.043,571.056,28
13.12.20181.041,951.055,881.032,761.055,88
16.12.20181.052,281.053,881.026,931.028,52
17.12.20181.029,091.032,571.013,951.032,57
18.12.20181.030,311.051,11.023,71.045,53
19.12.20181.041,461.049,461.030,221.042,43
20.12.20181.041,471.046,451.024,381.036,52
23.12.20181.042,231.051,151.040,321.042,08
24.12.20181.035,521.045,911.027,171.045,91
25.12.20181.045,391.050,371.035,251.035,25
26.12.20181.037,621.043,571.023,161.025,79
27.12.20181.025,41.033,371.010,311.017,02
30.12.20181.012,831.027,51.005,991.027,5