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
15:50:20
16496.56 ₺
-180.86 (%-1.08)
Önceki Kapanış: 16677.43·
Volatilite: 0.96
Düşük₺16433.54
Yüksek₺16593.86
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+1.00%
Önceki aya göre (MoM)
+2.14%
Yılbaşından bugüne (YTD)
+32.42%
Önceki yıla göre (YoY)
+62.87%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XGIDA: BIST GIDA ICECEK Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.605,6068
KAPANIŞ 1.603,0589

En Düşük

DÜŞÜK 1.036,89

En Yüksek

YÜKSEK 2.115,11
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.408,311.424,71.407,261.415,41
02.01.20201.412,461.412,991.366,861.392,78
05.01.20201.374,961.379,741.349,521.349,52
06.01.20201.361,061.402,731.361,061.399,85
07.01.20201.372,71.401,71.363,821.396,07
08.01.20201.424,271.451,951.424,271.446,47
09.01.20201.450,221.464,41.448,821.459,57
12.01.20201.466,431.481,431.466,431.471,92
13.01.20201.475,651.504,541.461,461.504,54
14.01.20201.508,211.517,511.487,821.508,73
15.01.20201.515,491.540,571.515,491.534
16.01.20201.536,481.550,311.532,261.546,78
19.01.20201.550,751.567,341.549,251.561,44
20.01.20201.559,031.571,121.547,751.569,73
21.01.20201.574,081.584,31.568,531.581,46
22.01.20201.580,031.605,041.575,261.603,33
23.01.20201.609,771.619,611.585,931.600,53
26.01.20201.588,371.610,971.581,991.592,05
27.01.20201.601,371.607,141.564,171.568,73
28.01.20201.575,21.575,591.551,521.563,7
29.01.20201.561,241.561,241.525,641.549,25
30.01.20201.555,941.560,11.522,491.554,08
02.02.20201.555,751.583,131.547,821.576,23
03.02.20201.586,061.601,531.575,591.593,86
04.02.20201.598,431.610,621.587,61.592,39
05.02.20201.598,481.607,081.594,531.600,24
06.02.20201.603,081.607,271.594,471.599,47
09.02.20201.599,91.605,881.517,571.550,02
10.02.20201.562,591.565,361.533,451.552,73
11.02.20201.557,061.582,511.554,71.574,12
12.02.20201.579,531.582,621.571,551.577,85
13.02.20201.565,391.571,51.544,031.552,02
16.02.20201.5581.564,381.553,681.558
17.02.20201.558,331.558,911.532,731.541,46
18.02.20201.548,971.558,871.530,891.541,07
19.02.20201.544,721.5541.490,31.504,35
20.02.20201.504,731.513,491.473,981.503,04
23.02.20201.483,491.484,991.456,431.474,66
24.02.20201.484,551.500,341.471,091.489,09
25.02.20201.481,551.510,181.479,541.501,78
26.02.20201.501,951.530,631.481,931.490,69
27.02.20201.361,111.437,071.327,071.400,75
01.03.20201.423,331.445,941.417,781.430,53
02.03.20201.456,41.460,041.438,291.445,46
03.03.20201.448,91.466,121.440,051.440,05
04.03.20201.456,041.478,831.456,041.464,37
05.03.20201.470,871.483,11.434,891.463,85
08.03.20201.415,291.435,881.320,711.369,48
09.03.20201.401,391.419,371.3201.324,77
10.03.20201.310,641.397,311.297,741.326,34
11.03.20201.299,151.325,71.214,151.214,76
12.03.20201.212,361.282,571.179,341.250,56
15.03.20201.227,111.227,111.135,831.136,89
16.03.20201.132,21.146,671.036,891.084,95
17.03.20201.061,921.106,491.055,411.073,21
18.03.20201.062,621.114,861.052,851.101,99
19.03.20201.146,361.148,591.116,281.131,96
22.03.20201.107,761.189,611.099,211.133,05
23.03.20201.176,371.201,271.166,941.191,75
24.03.20201.212,281.227,581.180,741.221,87
25.03.20201.222,821.234,561.201,961.220,25
26.03.20201.229,841.239,521.169,121.170,23
29.03.20201.170,141.180,981.161,951.175,2
30.03.20201.191,491.208,271.180,81.195,26
31.03.20201.189,791.211,821.182,861.203,06
01.04.20201.210,11.221,951.184,221.208,59
02.04.20201.211,341.212,421.196,861.209,1
05.04.20201.223,431.248,661.222,611.241,9
06.04.20201.253,541.286,951.236,841.243,73
07.04.20201.248,81.258,591.229,251.255,37
08.04.20201.273,241.275,591.256,921.267,6
09.04.20201.268,361.278,991.262,71.270,47
12.04.20201.266,141.291,261.256,731.291,26
13.04.20201.307,421.322,621.304,781.319,21
14.04.20201.325,931.335,091.258,731.333,69
15.04.20201.348,691.374,581.343,691.359,42
16.04.20201.376,41.378,241.336,131.345,29
19.04.20201.355,391.373,581.354,611.373,58
20.04.20201.372,341.386,971.359,151.359,15
21.04.20201.370,371.401,021.367,891.390,05
23.04.20201.400,031.427,641.398,971.416,71
26.04.20201.441,951.448,751.436,541.441,42
27.04.20201.458,61.473,41.447,641.447,9
28.04.20201.467,141.484,711.465,41.475,98
29.04.20201.497,861.499,061.418,11.442,41
03.05.20201.413,721.421,11.398,561.408,82
04.05.20201.393,41.420,561.383,521.394,79
05.05.20201.407,71.409,981.369,411.379,06
06.05.20201.371,591.407,681.349,591.395,17
07.05.20201.407,41.415,811.364,331.368,7
10.05.20201.368,661.374,731.347,631.347,63
11.05.20201.347,621.369,581.343,281.365,48
12.05.20201.366,121.389,521.361,251.386,71
13.05.20201.3791.396,921.366,371.377,4
14.05.20201.389,51.399,661.388,981.395,39
17.05.20201.409,251.422,381.402,411.413,5
19.05.20201.411,511.422,231.407,551.416,01
20.05.20201.415,081.424,581.402,791.419,25
21.05.20201.425,621.448,551.419,151.444,27
26.05.20201.460,131.509,441.460,131.496,13
27.05.20201.509,351.511,441.443,841.456,94
28.05.20201.456,641.458,891.433,861.437,07
31.05.20201.454,11.457,831.443,891.455,68
01.06.20201.460,781.463,71.439,71.444,67
02.06.20201.448,971.493,841.441,411.474,51
03.06.20201.4751.495,951.464,851.467,55
04.06.20201.476,091.476,091.459,921.468,15
07.06.20201.475,211.481,471.459,511.464,35
08.06.20201.468,521.472,861.443,781.463,41
09.06.20201.466,041.477,961.461,851.466,29
10.06.20201.458,771.472,121.453,41.453,47
11.06.20201.433,671.463,841.427,451.459
14.06.20201.452,411.474,381.447,071.473,23
15.06.20201.487,821.513,031.486,451.505,05
16.06.20201.523,591.528,461.509,811.517,87
17.06.20201.521,161.534,791.516,381.528,41
18.06.20201.541,331.551,061.518,891.527,09
21.06.20201.538,181.540,791.524,441.527,3
22.06.20201.530,931.533,111.514,31.518,31
23.06.20201.519,411.519,411.503,161.506,63
24.06.20201.505,961.506,661.483,481.503,32
25.06.20201.512,731.532,331.511,881.526,24
28.06.20201.530,121.543,861.523,011.537,49
29.06.20201.543,621.553,371.543,621.545,16
30.06.20201.553,941.557,941.541,991.546,04
01.07.20201.554,731.578,571.554,731.572,41
02.07.20201.580,421.585,441.567,081.576,06
05.07.20201.601,911.621,331.601,911.618,65
06.07.20201.630,751.645,441.599,461.645,44
07.07.20201.648,171.664,791.641,031.655,33
08.07.20201.666,851.672,611.605,71.614
09.07.20201.609,131.609,131.544,531.583,46
12.07.20201.604,41.632,791.604,41.629,1
13.07.20201.597,71.611,121.585,421.602,72
15.07.20201.619,551.630,281.617,511.623,33
16.07.20201.631,341.631,881.619,051.627,43
19.07.20201.636,661.649,681.630,871.647,74
20.07.20201.667,131.675,351.617,481.643,02
21.07.20201.662,81.664,971.619,081.655,91
22.07.20201.665,521.670,621.652,481.654,49
23.07.20201.649,361.655,781.640,631.655,65
26.07.20201.671,281.682,281.668,591.678,09
27.07.20201.683,981.685,81.618,611.621,69
28.07.20201.622,741.631,631.569,381.603,03
29.07.20201.606,131.610,731.593,181.601,09
03.08.20201.621,531.626,011.489,551.532,99
04.08.20201.541,21.545,031.486,321.513,15
05.08.20201.512,821.515,991.419,071.428,13
06.08.20201.424,871.457,141.345,271.457,14
09.08.20201.451,761.501,751.420,31.497,75
10.08.20201.507,641.551,561.507,641.548,24
11.08.20201.575,451.575,451.528,471.551,7
12.08.20201.567,831.578,861.528,81.538,37
13.08.20201.540,391.547,671.500,991.543,59
16.08.20201.548,121.555,121.531,161.533,75
17.08.20201.528,841.543,551.523,381.526,8
18.08.20201.526,91.536,541.520,931.536,54
19.08.20201.539,081.542,491.521,081.534,92
20.08.20201.543,471.548,741.527,71.537,61
23.08.20201.545,231.555,91.541,291.544,16
24.08.20201.555,621.558,621.533,371.542,57
25.08.20201.547,071.557,541.534,041.543,38
26.08.20201.554,411.561,551.550,321.555,53
27.08.20201.569,341.571,821.553,231.564,31
30.08.20201.571,721.579,661.559,11.579,63
31.08.20201.580,711.597,771.571,641.586,79
01.09.20201.583,61.592,441.573,271.578,49
02.09.20201.575,81.589,181.571,471.580,4
03.09.20201.579,451.599,831.573,61.585,78
06.09.20201.593,491.598,711.585,741.596,76
07.09.20201.602,071.603,131.576,621.589,86
08.09.20201.593,421.603,51.586,721.594,02
09.09.20201.601,051.608,671.593,971.604,4
10.09.20201.619,461.629,51.614,191.617,38
13.09.20201.627,351.649,891.623,651.648,71
14.09.20201.665,41.682,781.647,551.670,77
15.09.20201.675,641.679,431.654,651.655,66
16.09.20201.618,371.661,431.618,371.660,56
17.09.20201.668,981.679,471.661,241.675,27
20.09.20201.675,611.685,471.642,471.646,73
21.09.20201.652,421.669,041.649,641.668,35
22.09.20201.682,991.713,021.682,971.697,72
23.09.20201.703,41.731,671.700,751.729,13
24.09.20201.742,21.745,631.724,151.730,54
27.09.20201.738,81.752,541.725,161.744,44
28.09.20201.761,091.781,491.754,051.769,94
29.09.20201.799,621.812,751.795,031.796,83
30.09.20201.823,231.823,231.7751.806,91
01.10.20201.810,361.816,611.788,371.802,56
04.10.20201.823,241.852,51.819,221.849,64
05.10.20201.866,081.888,691.864,511.871,12
06.10.20201.876,471.896,731.866,451.888,77
07.10.20201.914,151.930,791.898,731.925,15
08.10.20201.950,321.985,341.939,111.976,19
11.10.20202.006,642.062,522.004,752.044,37
12.10.20202.082,832.094,212.012,582.029,83
13.10.20202.011,382.025,151.983,252.005,06
14.10.20202.002,192.058,961.997,552.053,85
15.10.20202.059,832.115,112.059,582.082,12
18.10.20202.070,512.084,282.042,342.065,65
19.10.20202.054,812.069,972.037,372.054,9
20.10.20202.061,692.064,082.002,352.013,57
21.10.20202.012,872.029,871.984,771.998,96
22.10.20202.006,582.006,581.946,761.967,11
25.10.20201.944,681.944,681.832,441.833,35
26.10.20201.797,131.843,71.776,121.832,84
27.10.20201.853,11.859,491.816,41.816,4
29.10.20201.773,891.799,341.748,311.748,69
01.11.20201.764,281.790,031.759,981.764,88
02.11.20201.778,961.788,671.741,921.768,9
03.11.20201.779,651.806,381.779,421.805,27
04.11.20201.826,311.857,651.817,41.856,01
05.11.20201.861,451.890,911.848,071.875,5
08.11.20201.898,331.911,151.858,651.896,14
09.11.20201.891,221.8941.870,421.870,87
10.11.20201.869,381.895,41.866,211.881,24
11.11.20201.890,181.897,031.844,591.865,88
12.11.20201.875,651.934,031.866,841.932,5
15.11.20201.954,791.974,371.931,031.936,73
16.11.20201.942,281.957,621.928,871.951,07
17.11.20201.963,041.965,181.929,471.947,61
18.11.20201.949,181.959,051.928,351.939,58
19.11.20201.947,921.984,951.947,921.979,54
22.11.20202.002,292.015,411.969,441.990,84
23.11.20202.007,212.009,091.974,741.980,25
24.11.20201.984,262.014,981.982,392.012,59
25.11.20202.009,362.020,041.992,272.009,59
26.11.20202.020,872.029,791.985,591.990,44
29.11.20201.994,432.020,151.954,191.954,19
30.11.20201.977,241.980,661.952,871.980,05
01.12.20201.984,811.992,811.965,281.986,1
02.12.20201.989,792.009,931.973,492.002,49
03.12.20202.017,242.017,241.998,212.000,12
06.12.20202.006,542.006,541.968,591.968,59
07.12.20201.978,521.995,661.973,091.983,04
08.12.20201.991,711.9981.980,571.983,05
09.12.20201.992,692.008,791.978,361.991,23
10.12.20201.993,182.011,031.989,442.001,34
13.12.20202.015,12.020,531.991,551.991,55
14.12.20201.992,572.000,151.980,241.988,82
15.12.20201.998,572.027,11.987,721.996,33
16.12.20202.009,522.012,251.993,172.002,86
17.12.20202.007,842.0202.004,212.005,8
20.12.20202.005,442.012,881.967,281.977,83
21.12.20201.985,591.993,251.970,871.973,93
22.12.20201.980,621.990,091.972,241.975,31
23.12.20201.976,251.997,911.959,81.995,43
24.12.20202.005,42.008,681.985,371.991,23
27.12.20202.000,172.016,82.000,172.003,08
28.12.20202.009,12.012,391.994,712.000,81
29.12.20202.011,732.034,252.007,092.034,25
30.12.20202.037,052.037,542.016,242.025,54