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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.034,5347
KAPANIŞ 2.031,5874

En Düşük

DÜŞÜK 1.777,03

En Yüksek

YÜKSEK 2.600,88
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20212.049,952.055,342.034,522.051,04
04.01.20212.049,572.064,162.029,212.051,03
05.01.20212.060,262.076,932.054,482.058,47
06.01.20212.068,212.070,152.049,562.065,27
07.01.20212.075,522.144,122.071,22.140,51
10.01.20212.146,732.199,282.145,612.171,96
11.01.20212.190,932.206,222.147,842.177,55
12.01.20212.186,562.197,292.167,612.176,53
13.01.20212.186,182.209,42.177,482.198,84
14.01.20212.189,612.194,732.152,152.161,36
17.01.20212.165,212.242,712.143,912.242,59
18.01.20212.255,352.267,232.224,512.231,34
19.01.20212.236,532.255,862.233,522.247,37
20.01.20212.261,932.283,722.245,42.245,4
21.01.20212.250,092.265,062.200,612.244,15
24.01.20212.261,492.272,712.243,92.252,8
25.01.20212.253,422.253,422.208,122.236,14
26.01.20212.239,172.256,342.094,72.094,7
27.01.20212.078,322.145,862.032,412.142,28
28.01.20212.121,32.154,062.106,732.126,55
31.01.20212.140,452.171,822.133,662.157,02
01.02.20212.171,612.190,092.160,52.172,54
02.02.20212.185,572.204,212.172,322.201,1
03.02.20212.214,552.225,822.187,142.205,52
04.02.20212.222,112.226,312.199,052.199,05
07.02.20212.217,212.221,22.167,582.185,17
08.02.20212.196,642.200,362.180,872.183,48
09.02.20212.200,562.202,662.186,862.200,01
10.02.20212.202,752.205,92.181,282.184,44
11.02.20212.189,552.211,552.157,542.211,55
14.02.20212.223,732.245,732.217,182.245,73
15.02.20212.251,882.261,182.196,132.224
16.02.20212.229,922.237,92.181,472.190,52
17.02.20212.200,012.203,322.166,372.173,09
18.02.20212.178,262.184,522.151,62.155,65
21.02.20212.167,052.173,612.134,862.142,94
22.02.20212.150,212.154,712.081,222.098,5
23.02.20212.086,842.097,352.029,242.034,22
24.02.20212.063,972.069,641.977,822.008,97
25.02.20211.963,932.008,141.935,92.004,86
28.02.20212.027,242.059,932.025,52.054,47
01.03.20212.064,832.075,592.044,692.061,65
02.03.20212.073,682.117,082.073,682.088,46
03.03.20212.092,042.124,912.082,642.118,21
04.03.20212.117,452.129,982.095,732.115,45
07.03.20212.125,712.141,682.102,312.112,62
08.03.20212.134,32.153,72.121,582.151,16
09.03.20212.159,012.202,052.159,012.168,72
10.03.20212.182,892.185,762.156,292.166,74
11.03.20212.179,62.179,62.144,952.178,88
14.03.20212.183,982.197,372.159,712.173,36
15.03.20212.175,892.177,042.154,632.166,17
16.03.20212.171,362.190,922.151,752.153,96
17.03.20212.155,732.187,212.136,112.145,57
18.03.20212.138,262.145,922.104,162.120,29
21.03.20211.976,812.010,531.915,521.924,2
22.03.20211.871,191.988,591.777,031.961,18
23.03.20211.976,622.062,191.976,622.061,57
24.03.20212.074,912.102,312.034,152.039,93
25.03.20212.057,542.066,311.966,992.007,19
28.03.20212.015,242.023,51.996,592.021,48
29.03.20212.018,252.028,711.989,932.012,02
30.03.20212.016,182.019,141.968,791.968,79
31.03.20211.982,552.018,111.980,662.018,11
01.04.20212.033,652.040,662.017,222.031,38
04.04.20212.029,512.059,172.029,512.054,21
05.04.20212.059,052.065,22.015,162.015,16
06.04.20212.015,932.026,761.992,132.009,44
07.04.20212.020,752.054,532.020,752.051,61
08.04.20212.053,062.057,681.996,512.045,31
11.04.20212.053,32.086,882.040,082.053,67
12.04.20212.065,342.073,71.977,792.027,49
13.04.20212.032,532.035,772.003,042.017,03
14.04.20212.014,82.021,671.983,382.004,64
15.04.20212.003,22.005,841.989,532.001,65
18.04.20212.002,572.007,931.959,621.961,42
19.04.20211.961,431.973,571.912,511.940
20.04.20211.933,331.933,331.834,321.870,14
21.04.20211.850,251.906,721.817,511.906,72
25.04.20211.899,951.951,641.893,91.951,64
26.04.20211.995,952.042,671.995,952.041,39
27.04.20212.048,572.048,571.992,652.011,34
28.04.20212.011,842.042,452.011,842.028,08
29.04.20212.024,32.037,672.012,242.023,13
02.05.20212.032,452.050,982.024,42.050,38
03.05.20212.051,782.059,412.033,862.039,8
04.05.20212.045,072.066,982.045,072.065,33
05.05.20212.072,942.088,12.049,642.063,63
06.05.20212.075,282.084,622.044,442.064,04
09.05.20212.070,32.077,372.060,162.070,66
10.05.20212.059,382.095,712.023,862.080,65
11.05.20212.078,082.0792.060,922.078,46
16.05.20212.092,622.095,92.064,542.077,03
17.05.20212.080,912.084,212.069,882.070,55
19.05.20212.069,22.088,032.067,312.080,18
20.05.20212.084,42.090,592.071,62.073,88
23.05.20212.078,342.090,792.065,162.065,16
24.05.20212.063,122.066,041.982,581.983,18
25.05.20211.995,622.011,221.954,631.994,87
26.05.20211.985,051.994,421.969,451.993,21
27.05.20211.953,571.953,571.917,691.941,66
30.05.20211.954,971.957,951.935,251.944,5
31.05.20211.947,791.952,581.929,591.937,61
01.06.20211.924,191.948,891.919,441.948,89
02.06.20211.956,11.961,191.930,331.944,68
03.06.20211.948,951.952,941.936,891.949,65
06.06.20211.951,861.990,411.950,011.990,41
07.06.20211.990,381.993,451.976,711.984,86
08.06.20211.984,291.986,591.969,971.974,59
09.06.20211.977,91.988,521.968,841.969,61
10.06.20211.976,961.981,21.968,171.976,28
13.06.20211.980,721.987,921.960,41.962,88
14.06.20211.960,581.966,931.928,391.936,21
15.06.20211.930,681.9351.914,431.923,32
16.06.20211.912,381.920,121.895,31.906,2
17.06.20211.909,581.915,141.878,531.895,17
20.06.20211.888,711.888,711.856,471.877,03
21.06.20211.887,391.903,611.871,091.901,24
22.06.20211.903,651.922,061.903,511.911,24
23.06.20211.906,791.922,51.906,791.918,22
24.06.20211.923,121.927,891.898,051.900,23
27.06.20211.905,481.912,781.875,311.877
28.06.20211.881,461.881,461.850,691.866,33
29.06.20211.881,371.886,251.858,661.867,39
30.06.20211.871,321.879,181.863,511.868,56
01.07.20211.868,441.881,241.863,021.876,27
04.07.20211.881,621.8981.881,621.896,4
05.07.20211.900,791.911,371.891,591.893,23
06.07.20211.899,751.905,31.887,791.895,81
07.07.20211.889,771.896,451.874,611.878
08.07.20211.869,351.877,521.863,241.868,91
11.07.20211.868,881.881,321.841,61.843,12
12.07.20211.844,461.847,951.816,251.826,36
13.07.20211.824,061.861,291.824,061.861,29
15.07.20211.860,221.875,41.860,221.871,58
18.07.20211.876,21.882,711.871,571.882,71
25.07.20211.887,631.901,071.883,921.896,12
26.07.20211.895,81.908,521.886,661.898,51
27.07.20211.900,441.902,331.879,611.893,93
28.07.20211.900,771.916,451.900,771.915,64
29.07.20211.908,331.921,251.905,71.921,25
01.08.20211.927,041.942,951.927,031.940,94
02.08.20211.945,241.961,521.936,411.939,52
03.08.20211.942,311.957,951.941,181.948,1
04.08.20211.947,151.952,121.943,241.950,77
05.08.20211.952,151.959,791.944,391.946,33
08.08.20211.952,081.965,881.943,351.943,35
09.08.20211.945,611.945,611.934,611.938,04
10.08.20211.941,151.944,821.912,571.914,49
11.08.20211.926,581.927,691.904,371.919,08
12.08.20211.922,21.924,61.911,281.922,84
15.08.20211.930,671.945,821.929,931.936,61
16.08.20211.938,691.941,441.926,151.933,39
17.08.20211.938,611.949,931.935,281.939,97
18.08.20211.933,051.934,961.919,121.932,53
19.08.20211.929,521.939,541.923,951.932,93
22.08.20211.939,461.948,051.936,451.939,13
23.08.20211.944,511.966,711.940,081.954,89
24.08.20211.956,881.967,021.937,451.938,9
25.08.20211.939,791.951,181.929,411.932,4
26.08.20211.935,471.939,751.925,41.932,96
30.08.20211.938,981.959,031.938,981.959,03
31.08.20211.962,431.983,911.961,81.979,93
01.09.20211.981,751.992,321.977,741.983,18
02.09.20211.988,91.992,021.977,291.988,93
05.09.20211.998,042.013,271.996,362.001,54
06.09.20212.003,732.024,821.992,241.992,24
07.09.20211.9941.998,351.968,181.968,18
08.09.20211.968,922.013,341.968,812.013,34
09.09.20212.017,462.027,172.007,072.007,13
12.09.20212.012,062.018,71.987,821.990,72
13.09.20211.992,461.999,771.976,231.978,45
14.09.20211.973,991.986,931.959,211.970,08
15.09.20211.969,751.986,391.963,281.971,93
16.09.20211.973,021.978,151.943,021.943,02
19.09.20211.934,741.934,741.884,891.893,45
20.09.20211.899,741.914,981.893,751.896,76
21.09.20211.903,291.911,411.882,811.897,36
22.09.20211.898,781.905,621.881,31.890,13
23.09.20211.888,921.889,151.850,551.864,03
26.09.20211.871,091.888,141.866,991.886,33
27.09.20211.890,51.890,51.872,061.882,29
28.09.20211.886,591.900,771.882,661.889,9
29.09.20211.890,841.911,971.877,891.911,97
30.09.20211.905,871.914,351.898,151.910,93
03.10.20211.916,081.926,761.910,521.915,29
04.10.20211.915,491.921,031.895,881.901,7
05.10.20211.900,571.904,641.874,931.887,64
06.10.20211.902,011.908,21.889,511.892,89
07.10.20211.894,231.900,31.886,61.896,52
10.10.20211.903,531.906,081.889,161.889,68
11.10.20211.881,61.891,421.873,11.877,15
12.10.20211.876,771.880,151.855,781.857,04
13.10.20211.854,551.868,531.840,231.847,06
14.10.20211.851,941.857,121.829,221.841,63
17.10.20211.842,911.851,491.840,921.849,18
18.10.20211.854,181.874,581.854,181.863,01
19.10.20211.868,231.875,41.859,71.859,7
20.10.20211.861,71.871,741.832,721.871,74
21.10.20211.867,551.885,781.861,241.885,14
24.10.20211.881,071.903,621.873,161.900,23
25.10.20211.906,131.923,281.906,131.917,31
26.10.20211.920,541.941,71.917,871.941,7
27.10.20211.944,721.948,431.936,961.943,88
31.10.20211.947,991.977,721.947,991.977,72
01.11.20211.980,721.990,81.964,041.986,78
02.11.20211.987,142.014,611.924,372.005,93
03.11.20212.018,512.033,012.007,172.010,01
04.11.20212.002,212.002,211.976,491.982,29
07.11.20211.985,441.999,691.981,221.999,69
08.11.20212.004,052.010,741.994,52.001,38
09.11.20212.001,052.011,791.991,571.999,19
10.11.20211.998,152.018,711.997,542.004,89
11.11.20212.009,372.024,372.005,522.010,44
14.11.20212.016,462.044,642.016,462.040,54
15.11.20212.042,762.046,942.022,582.033,24
16.11.20212.033,842.050,822.030,032.036,87
17.11.20212.040,342.044,722.019,692.037,39
18.11.20212.047,932.067,482.045,852.062,43
21.11.20212.074,532.106,882.074,532.106,73
22.11.20212.113,852.128,032.048,62.079,51
23.11.20212.093,062.138,862.093,062.122,95
24.11.20212.135,722.139,882.109,112.127,06
25.11.20212.118,852.130,682.091,82.112,36
28.11.20212.121,752.160,662.121,752.160,66
29.11.20212.165,082.173,172.137,592.147,29
30.11.20212.161,012.180,182.161,012.180,18
01.12.20212.182,292.213,442.182,292.203,01
02.12.20212.211,572.240,712.210,772.234,55
05.12.20212.250,42.275,722.238,782.272,76
06.12.20212.286,642.301,192.286,382.289,1
07.12.20212.300,312.315,392.285,42.300,34
08.12.20212.302,942.318,942.298,452.309,74
09.12.20212.312,112.3322.292,322.318,36
12.12.20212.336,12.381,172.336,12.360,49
13.12.20212.380,842.403,522.356,682.403,52
14.12.20212.434,752.438,392.371,792.386,19
15.12.20212.403,322.497,252.400,322.486,21
16.12.20212.516,272.600,882.348,192.419,67
19.12.20212.332,752.464,592.268,232.355,83
20.12.20212.421,822.444,942.186,332.200,25
21.12.20212.163,952.170,942.094,842.107,15
22.12.20212.134,862.148,062.048,382.114,47
23.12.20212.129,632.160,912.113,582.157,21
26.12.20212.166,642.191,312.144,732.159,34
27.12.20212.179,542.188,72.132,262.143,81
28.12.20212.151,692.167,652.137,882.160,84
29.12.20212.177,632.183,992.152,722.152,72
30.12.20212.160,542.188,292.153,42.183,89