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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11.639,0028
KAPANIŞ 11.617,8673

En Düşük

DÜŞÜK 8.418,92

En Yüksek

YÜKSEK 15.061,59
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20248.878,828.959,828.843,428.959,82
02.01.20248.957,658.957,658.676,738.676,73
03.01.20248.675,048.730,158.534,88.730,15
04.01.20248.753,038.803,888.682,048.803,88
07.01.20248.837,248.866,728.726,518.747,45
08.01.20248.769,188.772,48.458,878.478,62
09.01.20248.484,788.540,58.418,928.523,25
10.01.20248.564,038.648,338.538,288.538,28
11.01.20248.516,568.840,118.424,898.781,49
14.01.20248.814,538.948,348.798,718.897,56
15.01.20248.901,999.066,718.897,969.015,94
16.01.20249.018,989.049,888.943,848.998,18
17.01.20249.114,599.158,899.030,169.104,96
18.01.20249.127,339.139,879.052,469.136,26
21.01.20249.145,249.246,039.131,179.244,08
22.01.20249.301,949.402,59.210,669.263,27
23.01.20249.324,279.506,79.295,219.419,71
24.01.20249.455,969.537,719.417,549.516,91
25.01.20249.590,699.735,999.554,039.725,4
28.01.20249.797,829.912,549.782,189.832,43
29.01.20249.861,599.923,649.773,999.799,95
30.01.20249.828,399.994,79.730,819.921,33
31.01.20249.951,2710.245,689.951,2710.181,46
01.02.202410.200,2110.227,910.068,4110.122,48
04.02.202410.135,410.445,0510.102,4310.445,05
05.02.202410.499,810.640,6510.440,5610.614,16
06.02.202410.648,410.689,4410.519,1610.523,38
07.02.202410.576,7910.903,6810.576,2710.872,9
08.02.202410.931,4210.993,8810.771,8710.842,47
11.02.202410.910,5111.020,5310.887,8611.020,53
12.02.202411.119,4511.119,4510.787,3810.814,46
13.02.202410.819,2610.900,7410.666,2510.900,74
14.02.202411.031,111.155,7310.985,211.091,22
15.02.202411.165,2911.269,0211.101,6411.143,81
18.02.202411.250,2811.356,1611.019,6211.083,13
19.02.202411.194,0911.215,4911.068,0811.187,42
20.02.202411.275,4211.286,1211.060,3411.192,08
21.02.202411.297,311.346,5111.249,9111.283,91
22.02.202411.304,6811.327,0611.197,2311.251,91
25.02.202411.293,6311.429,811.275,8211.314,48
26.02.202411.350,0811.350,0811.121,8611.133,54
27.02.202411.125,8111.151,9510.954,0510.958,43
28.02.202411.013,2611.312,4611.013,2611.298,38
29.02.202411.326,9211.371,6111.173,711.219,24
03.03.202411.315,311.476,4211.205,3411.258,69
04.03.202411.311,1811.393,5911.133,7711.263,84
05.03.202411.360,2211.360,2210.943,8310.985,93
06.03.202411.054,3611.250,2511.054,3611.236,44
07.03.202411.31411.411,5211.141,3611.319,71
10.03.202411.469,2511.495,311.186,3911.205,86
11.03.202411.269,111.269,110.931,810.998,16
12.03.202411.014,8911.075,4210.874,6210.909,44
13.03.202410.992,2710.999,2410.648,5310.681,24
14.03.202410.728,0410.737,7610.564,6610.566,07
17.03.202410.612,4110.622,7710.337,5210.337,52
18.03.202410.349,1410.560,7210.347,1410.554,4
19.03.202410.588,3910.661,510.555,7910.635,32
20.03.202410.683,7910.863,6810.683,7910.761,44
21.03.202410.773,410.931,9110.669,5710.690,79
24.03.202410.709,2810.762,310.507,8710.507,87
25.03.202410.526,3810.538,5710.139,9410.213,6
26.03.202410.255,9110.387,110.211,8210.252,39
27.03.202410.297,410.405,0310.297,410.332,16
28.03.202410.349,1710.532,0810.345,8310.518,07
31.03.202410.617,110.694,9610.329,5210.534,52
01.04.202410.633,710.759,2410.37210.425,32
02.04.202410.417,1610.445,710.296,2510.411,74
03.04.202410.407,9610.534,0210.370,9910.440,52
04.04.202410.490,0410.885,8510.486,4610.885,85
07.04.202410.923,1311.411,4810.923,1311.411,48
08.04.202411.459,3311.515,811.382,9911.515,8
14.04.202411.420,9211.420,9211.214,4511.248,96
15.04.202411.175,9111.211,9111.066,7911.174,17
16.04.202411.207,7211.391,511.166,6411.224,09
17.04.202411.271,6511.368,6311.184,5611.298,31
18.04.202411.208,5911.408,111.157,2911.325,86
21.04.202411.419,7111.646,5811.419,7111.539,75
23.04.202411.588,1211.642,9311.417,6811.479,16
24.04.202411.554,8711.712,8211.515,9111.690,51
25.04.202411.696,5911.819,1311.682,3311.713,04
28.04.202411.790,1711.924,0811.777,4411.911,03
29.04.202411.934,7712.020,8811.847,0311.925,54
01.05.202412.000,2412.088,5811.902,8311.933,34
02.05.202411.977,712.183,3711.977,712.127,83
05.05.202412.144,8412.263,5112.076,9212.110,79
06.05.202412.101,1312.118,5811.880,5212.092,27
07.05.202412.131,5512.191,6812.037,3412.094,53
08.05.202412.162,0712.305,1812.099,0512.305,18
09.05.202412.337,4512.448,112.294,0212.314,35
12.05.202412.368,5812.454,1312.141,612.151,85
13.05.202412.171,912.215,2811.980,2412.042,84
14.05.202412.020,2112.107,7911.968,412.021,21
15.05.202412.059,7112.446,9412.054,2312.446,94
16.05.202412.469,1412.677,2212.431,6612.669,11
19.05.202412.640,7412.687,9912.466,0312.600,34
20.05.202412.610,7812.702,3112.436,5712.463,9
21.05.202412.504,4912.613,4712.465,8612.554,39
22.05.202412.520,2512.717,6312.42112.564,9
23.05.202412.618,412.667,4712.500,0412.598,67
26.05.202412.601,1912.647,8512.463,0912.518,36
27.05.202412.542,6212.584,512.37812.434,41
28.05.202412.457,6212.535,7412.119,3712.184,95
29.05.202412.140,6312.154,3911.881,6111.993,93
30.05.202412.070,8712.343,8812.037,3912.081,31
02.06.202412.116,0612.532,1312.116,0612.532,13
03.06.202412.553,9412.703,5812.522,912.620,3
04.06.202412.627,8712.638,2812.430,9312.586,77
05.06.202412.670,1412.767,5912.633,8612.682,78
06.06.202412.704,7912.749,0212.472,4212.506,5
09.06.202412.506,1912.551,5612.314,6612.433,25
10.06.202412.422,1112.440,5212.256,2712.256,27
11.06.202412.281,9612.468,0912.265,2612.367,03
12.06.202412.484,5212.772,9612.484,5212.736,92
13.06.202412.861,6812.899,4412.683,1912.807,77
19.06.202412.902,3313.165,9712.846,9513.165,48
20.06.202413.18313.248,0813.013,413.013,4
23.06.202413.056,4213.118,9112.965,7213.098,99
24.06.202413.133,7913.316,5613.047,313.233,47
25.06.202413.255,5413.256,812.944,6312.944,63
26.06.202412.967,6313.187,7512.967,6313.157,82
27.06.202413.330,0413.604,8413.316,4413.556,89
30.06.202413.596,5313.606,2413.156,8413.253,84
01.07.202413.274,0713.556,713.189,6213.556,7
02.07.202413.594,7813.722,5513.424,6613.571,92
03.07.202413.606,3213.838,4413.532,713.838,44
04.07.202414.278,6614.278,6613.914,5213.992,26
07.07.202414.096,7914.124,4413.959,3314.028,04
08.07.202414.068,8314.068,8313.887,8313.944,94
09.07.202413.993,4814.225,6313.932,3914.162,85
10.07.202414.242,1614.362,2414.216,5114.325,36
11.07.202414.353,114.538,9114.269,4414.523,64
15.07.202414.608,9415.028,6714.571,1114.990,44
16.07.202415.031,1315.038,5114.864,5914.983,97
17.07.202415.046,3215.061,5914.719,5514.721,04
18.07.202414.738,0114.750,0414.360,9514.614,02
21.07.202414.693,0814.828,6514.577,8314.758,78
22.07.202414.782,3714.835,1814.675,4314.698,34
23.07.202414.707,314.707,314.525,3614.569,08
24.07.202414.613,5314.613,5314.345,3914.516,5
25.07.202414.570,4214.591,514.385,8314.410,07
28.07.202414.378,4814.378,4814.139,3314.168,81
29.07.202414.191,7914.420,5814.191,7914.387,28
30.07.202414.316,2214.364,6514.043,6214.088,72
31.07.202414.206,6114.322,1714.149,7814.304,69
01.08.202414.180,3914.328,514.122,4614.231,04
04.08.202413.291,6813.917,4613.038,8113.469,3
05.08.202413.772,813.903,6713.313,6813.313,68
06.08.202413.381,8613.424,4213.140,5213.238,48
07.08.202413.215,1813.468,8813.213,9313.394,31
08.08.202413.405,3313.633,4213.405,3313.486,81
11.08.202413.560,4413.606,1313.149,1113.184,19
12.08.202413.296,3413.337,2813.056,613.320,28
13.08.202413.419,0413.579,7213.312,6813.329,9
14.08.202413.377,1913.479,0613.215,4213.476,75
15.08.202413.528,6913.627,4313.333,5113.334,91
18.08.202413.393,5913.416,4113.258,3613.358,7
19.08.202413.276,2313.292,1812.829,4912.878,47
20.08.202412.780,4812.953,512.724,9312.745,17
21.08.202412.829,6412.829,6412.527,0912.555,27
22.08.202412.577,4912.577,4912.307,3412.307,34
25.08.202412.383,9812.472,8212.195,7912.206,43
26.08.202412.225,512.331,3912.126,6112.238,38
27.08.202412.283,6412.352,812.171,4812.270,31
28.08.202412.289,2412.325,3312.150,5512.221,07
01.09.202412.269,3112.592,4712.269,3112.575,08
02.09.202412.617,212.682,4512.429,9512.470,64
03.09.202412.379,812.460,3712.297,5512.422,88
04.09.202412.458,512.594,2712.385,5312.430,71
05.09.202412.453,7512.504,6412.323,6912.323,69
08.09.202412.360,5712.699,7512.360,5712.591,34
09.09.202412.650,4412.678,4612.366,6912.403,31
10.09.202412.405,1212.405,1212.035,1712.035,17
11.09.202412.122,7412.183,0711.735,311.996
12.09.202411.996,0712.163,0111.915,0412.163,01
15.09.202412.174,4212.239,512.001,8812.009,11
16.09.202412.046,612.172,212.010,6612.153,29
17.09.202412.172,6212.192,2712.023,8512.023,85
18.09.202412.105,1912.157,1712.029,7812.157,17
19.09.202412.191,7812.213,5312.108,5112.127,57
22.09.202412.168,812.168,811.871,9111.883,86
23.09.202411.918,3311.918,3311.707,0211.714,1
24.09.202411.724,5111.759,4311.322,8711.329,9
25.09.202411.358,9611.590,3811.358,9611.473,4
26.09.202411.506,1811.627,3811.460,5311.533,92
29.09.202411.477,7911.512,3611.296,7411.296,74
30.09.202411.316,6511.381,5310.913,411.008,63
01.10.202410.987,3711.005,310.589,410.600,15
02.10.202410.606,0110.751,1110.490,7510.533,69
03.10.202410.568,8510.768,1810.526,6210.758,25
06.10.202410.828,5610.885,0610.701,9510.706,58
07.10.202410.723,0310.824,2110.667,8510.707,96
08.10.202410.718,5710.889,3810.609,0610.880,11
09.10.202410.948,7710.999,3510.870,0610.870,06
10.10.202410.87810.904,810.600,0410.607,95
13.10.202410.597,8510.597,8510.198,7710.217,31
14.10.202410.225,3210.329,8610.180,4410.249,2
15.10.202410.220,0310.245,5810.079,3710.245,58
16.10.202410.262,710.514,4610.241,8210.474,93
17.10.202410.500,0110.515,8810.303,6110.326,53
20.10.202410.329,4810.368,8410.221,6410.239,91
21.10.202410.274,6710.505,2110.215,3910.424,46
22.10.202410.614,8310.644,5710.420,4910.463,56
23.10.202410.505,1110.632,110.495,6910.588,13
24.10.202410.591,3610.701,810.474,8110.679,8
27.10.202410.727,5910.727,5910.581,3910.654,22
29.10.202410.680,3810.736,9310.616,9610.672,4
30.10.202410.677,5110.746,7510.648,9810.697,59
31.10.202410.751,6410.825,4510.646,3610.692,83
03.11.202410.682,1810.682,1810.231,4710.276,28
04.11.202410.252,5410.252,549.917,8710.000,37
05.11.202410.072,1910.466,659.905,4410.377,98
06.11.202410.398,2910.582,3610.345,310.559,93
07.11.202410.473,9110.556,1710.439,1910.556,17
10.11.202410.575,5710.586,6210.468,7110.506,85
11.11.202410.524,2510.707,2710.485,9810.585,61
12.11.202410.581,4110.643,5110.521,310.577,17
13.11.202410.661,4310.803,6410.642,8610.679,83
14.11.202410.712,4810.835,4710.702,6710.755,69
17.11.202410.790,1310.790,1310.588,7510.750,32
18.11.202410.80010.867,4410.426,8810.536,22
19.11.202410.630,5310.631,1610.227,9310.227,93
20.11.202410.302,0610.412,9410.233,7210.396,36
21.11.202410.42110.708,7210.342,410.708,72
24.11.202410.738,6611.046,2210.699,0211.042,68
25.11.202411.015,1211.136,6510.950,611.002,51
26.11.202411.073,1111.265,2711.073,1111.140,25
27.11.202411.111,7811.111,7810.909,7710.994,43
28.11.202411.022,4511.05610.884,3310.953,05
01.12.202410.941,3111.129,1410.889,5411.099
02.12.202411.124,3511.231,3711.098,4811.163,63
03.12.202411.170,7411.354,3111.169,8611.298,79
04.12.202411.411,7911.611,911.366,0911.606,72
05.12.202411.681,7312.042,6411.628,0112.027,92
08.12.202412.153,6212.304,3712.099,1112.229,55
09.12.202412.223,712.348,2812.069,2412.224,79
10.12.202412.228,7812.330,9412.061,5912.061,59
11.12.202412.120,2912.207,1912.070,5812.077,47
12.12.202412.078,5912.183,4911.922,212.183,49
15.12.202412.227,7912.343,3412.032,8112.032,81
16.12.202412.053,1312.053,1311.810,4211.930,91
17.12.202411.938,1811.967,2711.793,0511.793,05
18.12.202411.733,5211.934,1511.688,4611.791,8
19.12.202411.835,7212.08511.795,0111.869,42
22.12.202411.906,1711.972,7911.694,2611.731,17
23.12.202411.726,7411.882,6511.697,1411.836,15
24.12.202411.955,6112.052,9311.930,9711.983,05
25.12.202412.052,2812.173,9911.995,9612.033,36
26.12.202412.059,6612.185,7912.059,6612.147,3
29.12.202412.142,5912.270,6411.834,3211.834,32
30.12.202411.553,2511.553,2511.272,5411.495,88