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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.143,8134
KAPANIŞ 3.146,8913

En Düşük

DÜŞÜK 2.058,09

En Yüksek

YÜKSEK 5.718,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20222.203,852.239,292.194,242.231,19
03.01.20222.240,432.270,272.218,472.238,05
04.01.20222.250,952.272,672.239,782.257,12
05.01.20222.243,252.279,012.223,22.270,05
06.01.20222.270,532.285,932.250,562.272,62
09.01.20222.287,652.342,462.287,652.325,37
10.01.20222.350,42.376,652.316,122.332,97
11.01.20222.371,822.372,072.346,22.352,71
12.01.20222.350,232.392,512.350,232.377,83
13.01.20222.383,112.437,622.377,272.437,62
16.01.20222.446,972.480,182.428,282.451,73
17.01.20222.455,882.477,282.368,332.368,33
18.01.20222.367,622.445,242.349,092.441,72
19.01.20222.450,472.471,32.407,842.447,87
20.01.20222.443,762.461,352.413,292.434,12
23.01.20222.430,092.438,32.343,512.344,49
24.01.20222.344,462.359,852.302,822.345,81
25.01.20222.341,792.384,872.340,972.368,54
26.01.20222.360,222.432,572.353,52.432,57
27.01.20222.447,262.447,262.415,62.415,99
30.01.20222.433,992.445,62.421,612.427,72
31.01.20222.427,922.433,292.412,682.420,36
01.02.20222.429,632.430,742.379,462.391,37
02.02.20222.379,652.395,772.328,092.339,06
03.02.20222.341,922.347,12.296,322.313,39
06.02.20222.311,022.334,452.281,642.334,45
07.02.20222.334,172.347,592.314,612.331,19
08.02.20222.339,792.363,092.330,22.363,09
09.02.20222.371,462.380,322.353,562.357,49
10.02.20222.346,62.354,022.307,662.353,25
13.02.20222.330,732.330,732.267,732.292,46
14.02.20222.297,982.319,92.285,542.312,9
15.02.20222.323,312.329,482.297,752.305,68
16.02.20222.316,892.318,182.274,262.274,26
17.02.20222.286,662.300,672.271,742.290,73
20.02.20222.309,262.317,852.274,632.294,58
21.02.20222.253,72.273,422.229,212.269,28
22.02.20222.279,512.290,112.254,232.256,38
23.02.20222.087,282.137,372.058,092.093,92
24.02.20222.103,412.189,322.101,212.170,84
27.02.20222.153,832.1552.089,992.104,29
28.02.20222.116,232.131,792.091,712.111,65
01.03.20222.120,032.127,332.101,872.120,59
02.03.20222.134,552.144,512.126,262.130,59
03.03.20222.125,452.125,472.101,742.103,03
06.03.20222.094,822.154,82.089,082.144,9
07.03.20222.139,012.163,412.130,782.144,53
08.03.20222.157,422.192,332.157,422.177,25
09.03.20222.186,82.195,182.138,932.141,69
10.03.20222.132,372.159,382.121,712.143,61
13.03.20222.142,622.157,392.135,42.147,55
14.03.20222.141,222.162,792.141,222.147,43
15.03.20222.162,232.169,12.139,822.151,09
16.03.20222.159,832.180,762.157,982.178,01
17.03.20222.183,552.205,962.179,742.183,56
20.03.20222.218,392.218,392.198,782.209,35
21.03.20222.217,832.225,32.201,612.218,59
22.03.20222.224,392.225,362.201,92.215,81
23.03.20222.220,522.228,242.200,082.204,38
24.03.20222.210,582.223,162.204,212.216,33
27.03.20222.231,882.276,092.231,882.263,91
28.03.20222.283,972.301,532.278,492.294,66
29.03.20222.310,492.329,412.292,32.292,81
30.03.20222.299,262.304,482.287,952.304,25
31.03.20222.311,422.320,42.298,672.306,81
03.04.20222.319,112.349,892.319,112.349,89
04.04.20222.352,982.367,652.338,32.355,71
05.04.20222.354,212.371,062.340,12.351,28
06.04.20222.366,462.379,532.356,232.372,15
07.04.20222.378,922.381,862.350,712.367,8
10.04.20222.378,492.415,382.371,292.406,02
11.04.20222.414,382.423,832.389,492.423,14
12.04.20222.442,372.463,132.394,492.413,1
13.04.20222.432,742.462,312.421,762.450,7
14.04.20222.463,192.487,32.444,062.487,28
17.04.20222.502,82.523,232.486,582.500,67
18.04.20222.512,592.518,792.465,682.500,68
19.04.20222.508,532.510,872.479,842.491,9
20.04.20222.502,382.524,42.5012.509,93
21.04.20222.520,532.536,872.449,172.449,51
24.04.20222.447,492.447,492.386,632.423,34
25.04.20222.440,632.457,372.358,652.379,35
26.04.20222.382,92.417,172.349,662.409,45
27.04.20222.426,722.451,292.426,722.435,17
28.04.20222.448,452.462,562.432,772.458,76
04.05.20222.482,432.537,532.482,432.520,02
05.05.20222.510,162.541,782.489,972.538,1
08.05.20222.540,782.572,612.507,522.519,39
09.05.20222.536,72.540,842.500,552.513,9
10.05.20222.518,812.532,042.473,922.473,92
11.05.20222.459,892.459,892.399,982.417,25
12.05.20222.432,012.475,412.432,012.471,23
15.05.20222.480,42.512,282.480,42.492,02
16.05.20222.507,272.516,052.471,662.507,17
17.05.20222.493,822.500,332.482,952.494,6
19.05.20222.480,882.480,882.430,362.430,36
22.05.20222.442,362.454,952.390,562.415,37
23.05.20222.418,962.424,682.399,782.412,75
24.05.20222.413,182.427,492.403,22.425,63
25.05.20222.427,642.470,162.425,22.452,83
26.05.20222.459,042.479,152.453,222.464,68
29.05.20222.4862.556,142.4862.551,46
30.05.20222.567,082.585,542.533,12.533,95
31.05.20222.545,722.557,442.527,472.552,13
01.06.20222.549,222.575,42.549,222.560,81
02.06.20222.555,622.577,042.551,042.567,21
05.06.20222.575,42.638,062.575,42.635,49
06.06.20222.651,582.687,442.647,682.686,99
07.06.20222.697,312.720,242.638,512.648,16
08.06.20222.631,422.676,032.606,212.667,9
09.06.20222.651,812.735,842.6362.697,66
12.06.20222.697,542.729,112.675,252.681,73
13.06.20222.698,642.708,342.669,52.669,5
14.06.20222.674,712.677,412.646,92.668,17
15.06.20222.683,662.697,982.639,312.649,32
16.06.20222.657,342.702,622.657,342.702,62
19.06.20222.708,592.717,532.700,612.709,87
20.06.20222.724,692.740,772.716,732.735,63
21.06.20222.733,772.744,62.706,862.707,04
22.06.20222.700,322.731,652.697,92.731,65
23.06.20222.735,292.751,32.714,812.735,44
26.06.20222.685,382.730,552.655,022.712,61
27.06.20222.724,692.744,842.671,552.681,17
28.06.20222.687,622.692,72.593,462.594,09
29.06.20222.598,182.608,292.547,492.598,07
30.06.20222.616,842.646,872.585,452.644,5
03.07.20222.655,972.697,22.643,412.649,12
04.07.20222.6682.681,262.602,182.604,14
05.07.20222.636,32.6762.634,312.659,41
06.07.20222.666,562.742,692.666,012.739,85
07.07.20222.747,42.774,972.726,742.774,97
12.07.20222.777,742.851,252.776,962.821,12
13.07.20222.826,542.856,412.809,282.816,08
17.07.20222.836,952.867,672.830,562.851,21
18.07.20222.854,992.891,092.849,682.884,85
19.07.20222.900,232.920,662.892,762.918,44
20.07.20222.924,282.938,312.909,982.918,25
21.07.20222.936,692.956,912.885,082.889,1
24.07.20222.892,862.938,772.889,492.936,32
25.07.20222.946,962.969,072.926,192.929,96
26.07.20222.942,522.954,422.925,572.943,21
27.07.20222.965,072.969,512.934,942.944,93
28.07.20222.955,492.986,652.953,812.980,55
31.07.20223.001,73.037,152.988,453.037,15
01.08.20223.031,993.0352.971,552.972,65
02.08.20222.986,73.019,292.984,692.997,3
03.08.20223.013,293.071,933.013,293.059,96
04.08.20223.070,833.083,213.036,833.067,2
07.08.20223.092,813.115,443.070,593.080,79
08.08.20223.082,363.102,653.057,333.079,9
09.08.20223.082,023.099,913.061,923.092,41
10.08.20223.125,573.140,963.058,593.083,93
11.08.20223.088,123.096,93.061,323.078,3
14.08.20223.087,823.096,373.074,423.089,68
15.08.20223.099,153.131,023.033,543.131,02
16.08.20223.139,73.197,343.130,823.180,18
17.08.20223.201,923.222,323.114,033.206,15
18.08.20223.2183.230,83.188,293.201,86
21.08.20223.199,83.217,423.175,843.192,64
22.08.20223.202,253.257,063.202,253.225,15
23.08.20223.234,233.241,193.187,353.194,02
24.08.20223.202,363.273,843.202,363.238,15
25.08.20223.244,343.276,493.213,93.260,39
28.08.20223.261,83.271,763.212,673.252,01
30.08.20223.281,463.289,033.250,623.289,03
31.08.20223.292,523.292,523.244,683.253,78
01.09.20223.271,663.296,963.265,623.295,91
04.09.20223.304,833.326,493.289,153.314,82
05.09.20223.336,433.358,033.251,033.342,04
06.09.20223.347,953.349,913.282,733.331,4
07.09.20223.343,943.392,263.342,353.366,86
08.09.20223.386,533.393,173.3633.379,35
11.09.20223.396,623.428,613.381,053.412,72
12.09.20223.428,823.441,63.278,863.278,86
13.09.20223.272,073.382,753.232,453.382,75
14.09.20223.402,523.489,773.396,093.414,97
15.09.20223.437,813.524,83.437,63.500,52
18.09.20223.521,183.587,983.445,153.448,68
19.09.20223.462,313.490,023.379,273.464,1
20.09.20223.466,323.498,713.415,933.444,78
21.09.20223.448,083.512,473.426,623.511,37
22.09.20223.527,963.628,333.527,963.576,8
25.09.20223.599,823.645,593.504,873.527,24
26.09.20223.545,953.554,943.468,413.473,42
27.09.20223.473,193.498,093.408,723.416,54
28.09.20223.438,93.448,433.221,843.308,42
29.09.20223.314,133.328,733.272,343.314,59
02.10.20223.329,663.417,263.329,663.417,26
03.10.20223.446,953.468,423.401,413.468,42
04.10.20223.480,673.513,313.457,43.487,39
05.10.20223.510,043.566,413.508,363.561,71
06.10.20223.567,623.610,483.558,433.609,47
09.10.20223.631,143.718,863.630,393.718,86
10.10.20223.738,363.749,943.693,623.697,42
11.10.20223.714,883.717,313.671,943.703,47
12.10.20223.727,063.751,053.689,933.693,88
13.10.20223.736,653.860,593.736,383.860,59
16.10.20223.918,763.999,813.918,763.997,53
17.10.20224.028,084.038,683.962,373.997,37
18.10.20224.003,594.037,573.993,544.019,88
19.10.20224.025,724.089,673.999,414.033,54
20.10.20224.044,254.064,144.013,054.042,09
23.10.20224.065,224.113,34.047,154.089,35
24.10.20224.100,74.110,324.007,64.066,53
25.10.20224.074,164.156,574.070,714.151,86
26.10.20224.176,364.206,454.158,184.175,19
27.10.20224.181,574.181,574.118,74.122,91
30.10.20224.143,294.252,894.143,294.245,03
31.10.20224.254,134.254,134.182,434.191,58
01.11.20224.209,324.232,084.181,294.186,99
02.11.20224.229,84.264,284.189,624.251,85
03.11.20224.269,654.302,444.224,324.300,57
06.11.20224.325,164.340,684.2854.292,04
07.11.20224.307,334.386,074.289,914.368,89
08.11.20224.3534.3534.283,154.306,9
09.11.20224.297,314.344,654.279,154.315,15
10.11.20224.333,974.349,844.268,724.289,64
13.11.20224.292,974.404,514.263,314.395,59
14.11.20224.422,994.449,164.285,964.365,44
15.11.20224.386,994.414,664.314,54.323,7
16.11.20224.356,434.359,284.155,044.240,65
17.11.20224.245,574.377,14.245,574.357,99
20.11.20224.374,464.496,814.374,464.496,81
21.11.20224.515,354.635,714.499,334.635,71
22.11.20224.654,474.775,134.577,74.748,23
23.11.20224.767,194.873,084.752,984.873,08
24.11.20224.884,654.960,844.873,44.909,15
27.11.20224.945,565.041,674.944,594.987,06
28.11.20225.013,855.064,194.901,314.988,93
29.11.20224.986,775.166,244.978,625.101,21
30.11.20225.145,475.184,325.110,495.159,86
01.12.20225.182,085.231,245.139,25.209,78
04.12.20225.247,555.302,745.213,555.223,09
05.12.20225.240,255.268,225.201,465.223,5
06.12.20225.236,525.247,35.001,315.081,17
07.12.20225.079,775.123,954.971,395.123,42
08.12.20225.137,765.228,915.137,765.216,4
11.12.20225.242,575.343,545.242,575.335,28
12.12.20225.366,725.473,025.354,265.453,8
13.12.20225.476,415.488,295.244,375.284,3
14.12.20225.345,425.451,845.302,115.398,16
15.12.20225.426,965.502,95.413,225.485,45
18.12.20225.519,595.540,625.432,625.495,76
19.12.20225.506,075.602,765.502,865.558,34
20.12.20225.581,675.607,555.497,495.501,8
21.12.20225.529,045.614,375.507,555.560,28
22.12.20225.579,875.624,295.562,65.624,29
25.12.20225.655,885.697,775.651,625.670,95
26.12.20225.698,095.718,45.512,525.514,76
27.12.20225.528,585.536,235.293,55.363,59
28.12.20225.365,695.485,885.359,365.485,88
29.12.20225.512,125.526,025.477,725.524,55