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 HOLDING VE YATIRIM logosu
XHOLD
BIST HOLDING VE YATIRIM
15:50:20
14047.98 ₺
-237.44 (%-1.66)
Önceki Kapanış: 14285.42·
Volatilite: 1.14
Düşük₺14028.03
Yüksek₺14190.83
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+4.62%
Önceki aya göre (MoM)
+6.87%
Yılbaşından bugüne (YTD)
+8.38%
Önceki yıla göre (YoY)
+65.47%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XHOLD: BIST HOLDING VE YATIRIM Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 969,8715
KAPANIŞ 968,5654

En Düşük

DÜŞÜK 640,39

En Yüksek

YÜKSEK 1.307,33
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.009,861.021,251.006,851.020,87
02.01.20201.016,121.019,07990,361.000,79
05.01.2020993,25993,75974,88977,76
06.01.2020988,08995,81984,21988,96
07.01.2020976,75991,1972,73987,87
08.01.20201.005,911.030,221.005,271.027,58
09.01.20201.031,551.042,21.023,311.039,67
12.01.20201.048,141.055,521.047,781.052,25
13.01.20201.053,411.055,621.044,321.053,94
14.01.20201.054,511.0661.050,731.058,71
15.01.20201.063,561.069,551.049,981.052,46
16.01.20201.057,811.059,831.046,591.059,2
19.01.20201.063,311.072,371.063,311.068,49
20.01.20201.063,651.081,031.056,381.076,21
21.01.20201.084,361.084,361.064,541.068,07
22.01.20201.067,641.078,831.065,051.068,68
23.01.20201.078,981.079,91.053,121.064,71
26.01.20201.053,621.059,881.041,411.041,41
27.01.20201.046,281.049,951.031,911.034,15
28.01.20201.040,811.043,151.027,081.028,17
29.01.20201.024,451.024,451.012,091.020,84
30.01.20201.026,771.031,111.018,081.023,6
02.02.20201.025,61.027,91.018,931.023,87
03.02.20201.033,091.047,141.028,041.046,96
04.02.20201.050,71.062,661.046,871.051,49
05.02.20201.063,931.075,751.052,421.053,45
06.02.20201.057,741.061,011.044,581.045,74
09.02.20201.041,851.051,08999,391.013
10.02.20201.023,051.037,621.008,711.032,08
11.02.20201.034,651.039,71.022,671.027,15
12.02.20201.027,421.031,971.022,661.031,64
13.02.20201.038,81.043,071.030,61.034,07
16.02.20201.039,921.043,221.034,761.039,85
17.02.20201.034,771.034,771.021,041.024,64
18.02.20201.027,011.030,241.012,081.016,29
19.02.20201.017,911.017,91976,73977,1
20.02.2020971,6989,7966,35983,43
23.02.2020971,3971,3955,02964,97
24.02.2020972,35978,99956959,19
25.02.2020954,07970,19945,1967,71
26.02.2020959,08962,34921,52921,52
27.02.2020840,89900,42840,89872,11
01.03.2020893,13915,18887,93897,71
02.03.2020914,31927,7914,31926,49
03.03.2020926,67939,96919,32919,32
04.03.2020932,53944,87918,57918,57
05.03.2020916,55920,67887,92891,81
08.03.2020863,53869,44829,08845,96
09.03.2020866,95871,55822,01822,01
10.03.2020817,13829,44782,09797,44
11.03.2020775,46776,99731,2740,6
12.03.2020742,39786,98734,63772,36
15.03.2020738,48738,48698,98705,03
16.03.2020708,14708,14646,08687,39
17.03.2020673,84700,37665,56670,8
18.03.2020665,89683,89660,88677,58
19.03.2020692,15699,33676,3676,3
22.03.2020654,82685,98640,39659,15
23.03.2020691,73704,53683,37700,66
24.03.2020711,55724,81703,51709,95
25.03.2020710,12748,36709,2739,66
26.03.2020746,03751,01710,33710,33
29.03.2020709,99710,37697,68701,05
30.03.2020709,97725,5709,79723,44
31.03.2020705,95728,42702,56711,69
01.04.2020721,94723,82707,1719,24
02.04.2020721,21727,43716,34723,31
05.04.2020735,43750,23732,52750,23
06.04.2020760,1780,63753,1753,1
07.04.2020754,6760,72747,4758
08.04.2020766,36778,68764,98777,62
09.04.2020780,2792,82773,69787,71
12.04.2020780,63802,12776,95795,34
13.04.2020805,29825,11805,29825,11
14.04.2020831,16832,25786790,14
15.04.2020797,74801,84781,74793,48
16.04.2020812,16815,34803,73809,64
19.04.2020814,28817,26803,73809,39
20.04.2020806,11806,11795,73801,41
21.04.2020805,09814,42803,27808,27
23.04.2020807,93819,67800,98813,56
26.04.2020824,83835,22823,93834,26
27.04.2020840,63841,13824,19824,19
28.04.2020828,87835,77824,97833,15
29.04.2020838,64846,22819,11835,3
03.05.2020825,41827,7814,11820,25
04.05.2020829,23831,14816,6823,14
05.05.2020824,27827,43817,76819,87
06.05.2020821,58826,14811,88821,38
07.05.2020829,07832,53816,71820,1
10.05.2020824,79829,1821,58824,93
11.05.2020828,3844,17825,86842,45
12.05.2020844,94850,32842,24842,24
13.05.2020841,45845,8828,68833,13
14.05.2020839,95841,89832,62833,38
17.05.2020842,93853,86842,93850,11
19.05.2020854,12862,38850,62856,94
20.05.2020857,88866,8855,99858,86
21.05.2020857,17864,56853,34863,15
26.05.2020877,71890,05877,71883,36
27.05.2020887,66896,77879,11891,29
28.05.2020886,38892,54875,63875,63
31.05.2020883,91896,86883,71894,64
01.06.2020897,68917,81897,68917,81
02.06.2020926,84933,57920,41929,71
03.06.2020933,15934,74925,14926,08
04.06.2020929,75933,44925,37932,27
07.06.2020935,77943,77925,44931,09
08.06.2020934,38937917,79924,07
09.06.2020927,41936,53924,94928,31
10.06.2020924,42931,99919,03921,67
11.06.2020914,78936,74908,97933,52
14.06.2020932,44937,71923,67934,69
15.06.2020944,73954,66943,91945,65
16.06.2020950,91955,33940,85942,55
17.06.2020944,6951,02942,87948,43
18.06.2020958,51960,1945,31948,65
21.06.2020954,54963,51951,62960,2
22.06.2020964,27970,22961,08964,2
23.06.2020964,44965,97948,38948,38
24.06.2020948,35953,06938,29952,94
25.06.2020961,12964,9957,62960,51
28.06.2020960,48974,47959,17972,3
29.06.2020977,74986,27975,28982,94
30.06.2020988,94990,2971,24976,34
01.07.2020981,67999,55981,27994,63
02.07.2020997,78999,1979,62983,11
05.07.2020996,931.009,35996,581.009,11
06.07.20201.011,551.022,13993,521.019,63
07.07.20201.024,651.032,21.019,021.019,83
08.07.20201.026,731.033,16994,4994,4
09.07.2020993,13993,13963,25976,75
12.07.2020991,771.011,27989,731.010,99
13.07.20201.008,651.012,691.000,421.009,8
15.07.20201.018,711.024,571.014,431.014,43
16.07.20201.019,321.020,951.013,51.017,05
19.07.20201.020,941.028,771.016,871.026,49
20.07.20201.038,051.039,781.005,41.013,86
21.07.20201.020,581.024,391.004,91.006,6
22.07.20201.012,791.021,491.012,61.017,9
23.07.20201.015,751.025,571.012,181.019,91
26.07.20201.026,31.030,41.021,61.022,36
27.07.20201.024,141.024,14978,75978,98
28.07.2020980,46981,81952,45966,16
29.07.2020968,43968,62956,59957,33
03.08.2020971,17975,13910,43932,76
04.08.2020939,59944,49915,21940,09
05.08.2020934,79935,45882,68882,99
06.08.2020877,03908,05842,91905,42
09.08.2020897,73909,08878,13902,22
10.08.2020908,03932,74907,45928,83
11.08.2020931,16935,56915,15932,22
12.08.2020935,54940,54913,97915,94
13.08.2020911,98912,7896,32902,97
16.08.2020903,34907,42897,19903,42
17.08.2020904,4916,84902,32913,31
18.08.2020918941,52917,21939,52
19.08.2020939,84942,62929,72938,74
20.08.2020950,66957,77933,47944,22
23.08.2020947,61958,48945,42949,72
24.08.2020955,39957,7923,17929,78
25.08.2020928,7940,8923,75934,08
26.08.2020941,06943,29933,46938,81
27.08.2020942,06942,67927,16931,42
30.08.2020931,94931,95913,78913,78
31.08.2020916,52921,68901,28921,52
01.09.2020922,43927,26918,27923,04
02.09.2020926,26927,94912,17915,9
03.09.2020914,6929,95912,27927,3
06.09.2020932,53939,42931,94938,56
07.09.2020942,12942,95926,97931,51
08.09.2020932,49938,42929,19937,14
09.09.2020940,07947,56935,51940,62
10.09.2020943,5948,57941,07946,3
13.09.2020949,24950,34944,16948,14
14.09.2020951,38954,69940,87951,98
15.09.2020955,62959,13952,44955,63
16.09.2020950,62960,05950,62958,38
17.09.2020961,81962,44953,4954,94
20.09.2020955,8957,82931,22931,99
21.09.2020934,81938,17924,64936,11
22.09.2020941,86953,44939,21948,5
23.09.2020945,39967,74943,78967,74
24.09.2020978,99982,34970,85977,46
27.09.2020980,67990,23976,38987,9
28.09.2020994,9997,71978,56988,93
29.09.2020998,511.004,82989,071.002,58
30.09.20201.000,511.003,97989,93989,93
01.10.2020984,931.002,04984,21998,28
04.10.20201.003,441.010,931.003,441.008,92
05.10.20201.012,811.015,871.003,391.003,39
06.10.20201.001,51.006,3995,88995,88
07.10.20201.000,961.006,02993,21.002,55
08.10.20201.005,21.017,011.003,021.014,95
11.10.20201.018,481.028,771.017,931.027,86
12.10.20201.031,621.031,751.017,621.021,11
13.10.20201.024,521.033,661.018,591.032,52
14.10.20201.031,091.035,521.022,371.025,44
15.10.20201.028,371.039,241.028,371.039,24
18.10.20201.045,71.059,421.043,641.056,48
19.10.20201.058,381.074,321.056,271.069,49
20.10.20201.075,731.077,51.060,091.060,55
21.10.20201.062,191.062,441.042,851.047,08
22.10.20201.046,451.049,061.023,271.033,39
25.10.20201.023,081.023,08972,06973,71
26.10.2020967,13992,46959,68987,61
27.10.2020985,75989,4975,23975,23
29.10.2020956,71964,46942,55958,03
01.11.2020958,31984,83957,54978,57
02.11.2020982,09989,98964,68986,08
03.11.2020987,221.004,21983,51.004,21
04.11.20201.010,831.028,321.006,081.022,72
05.11.20201.026,761.029,621.015,481.025,6
08.11.20201.039,71.065,21.036,441.060,52
09.11.20201.055,061.073,011.053,211.070,62
10.11.20201.078,311.107,971.074,811.105,03
11.11.20201.107,931.122,191.086,921.099,75
12.11.20201.102,31.125,051.102,31.124
15.11.20201.133,91.140,981.121,691.123,73
16.11.20201.122,131.122,131.079,971.083,69
17.11.20201.086,221.109,861.086,221.109,86
18.11.20201.109,371.135,771.089,511.132,51
19.11.20201.133,071.152,891.131,591.151,03
22.11.20201.157,831.162,691.125,921.143,56
23.11.20201.1501.156,761.127,71.140,89
24.11.20201.145,351.151,371.130,061.130,06
25.11.20201.139,631.148,731.130,381.146,58
26.11.20201.149,911.150,791.127,61.128,59
29.11.20201.120,381.120,381.095,851.100,35
30.11.20201.111,451.139,011.105,861.139,01
01.12.20201.140,631.153,061.136,681.142,4
02.12.20201.143,311.162,711.134,31.152,3
03.12.20201.153,941.160,681.146,281.160,37
06.12.20201.159,561.172,581.154,291.166,55
07.12.20201.170,471.192,831.170,471.185,16
08.12.20201.185,591.205,471.185,591.200,89
09.12.20201.205,951.222,861.202,281.209,38
10.12.20201.208,951.226,391.203,991.224,53
13.12.20201.234,181.247,731.230,851.235,64
14.12.20201.235,11.238,091.219,351.224,66
15.12.20201.231,041.240,351.213,161.223,96
16.12.20201.236,641.236,751.221,551.227,29
17.12.20201.226,741.241,361.224,021.237,57
20.12.20201.229,331.229,331.197,391.213,03
21.12.20201.219,711.241,481.219,711.237,44
22.12.20201.243,791.255,341.242,921.247,26
23.12.20201.253,751.267,461.248,521.259,87
24.12.20201.262,731.264,761.250,141.252,69
27.12.20201.256,921.266,931.254,911.259,88
28.12.20201.265,291.284,891.256,491.282,04
29.12.20201.293,091.298,661.285,121.293,04
30.12.20201.293,091.307,331.290,651.296,64