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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.316,439
KAPANIŞ 1.315,4229

En Düşük

DÜŞÜK 1.103,29

En Yüksek

YÜKSEK 2.098,08
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.302,461.318,021.295,631.310,76
04.01.20211.304,41.320,321.291,221.306,9
05.01.20211.314,761.317,251.305,71.314,03
06.01.20211.318,121.331,461.314,521.329,71
07.01.20211.340,551.347,691.327,131.343,29
10.01.20211.341,991.355,011.328,111.342,97
11.01.20211.355,71.364,561.350,191.364,23
12.01.20211.374,931.390,481.363,71.387,6
13.01.20211.392,861.395,291.371,941.374,05
14.01.20211.366,551.377,431.350,691.357,77
17.01.20211.360,371.379,751.336,941.379,75
18.01.20211.389,371.409,611.389,371.399,12
19.01.20211.408,971.416,781.388,031.415,65
20.01.20211.422,971.426,851.398,761.398,92
21.01.20211.399,761.401,791.378,11.400,54
24.01.20211.413,421.417,031.394,751.396,12
25.01.20211.394,041.405,961.376,151.394,51
26.01.20211.396,21.399,011.323,441.323,87
27.01.20211.305,831.3431.287,221.340,9
28.01.20211.319,981.344,41.317,11.326,26
31.01.20211.338,91.360,831.326,761.355,12
01.02.20211.374,941.398,811.374,941.396,57
02.02.20211.412,221.425,61.393,321.425,6
03.02.20211.429,711.438,631.424,661.426,81
04.02.20211.435,461.445,151.421,711.423,33
07.02.20211.431,31.432,711.396,321.415,43
08.02.20211.418,91.436,061.415,821.423,53
09.02.20211.431,791.434,921.409,761.424,61
10.02.20211.427,681.451,751.427,291.445,56
11.02.20211.444,421.450,391.424,481.438,44
14.02.20211.450,121.463,421.449,271.459,57
15.02.20211.468,941.476,591.424,541.447,1
16.02.20211.451,341.455,431.432,471.442,18
17.02.20211.448,871.452,611.434,581.442,48
18.02.20211.445,021.460,21.437,491.455,69
21.02.20211.463,131.473,261.452,161.457,38
22.02.20211.462,611.464,761.416,121.416,35
23.02.20211.402,921.423,261.381,521.382,21
24.02.20211.408,921.413,411.350,911.378,66
25.02.20211.355,691.363,581.329,221.351,99
28.02.20211.377,361.424,571.375,111.424,54
01.03.20211.424,921.432,751.417,331.422,33
02.03.20211.429,91.445,351.414,791.423,88
03.03.20211.418,171.429,511.414,631.421,98
04.03.20211.416,261.436,891.414,41.427,31
07.03.20211.433,131.437,761.405,21.410,62
08.03.20211.420,611.435,171.415,421.427,37
09.03.20211.427,21.437,931.424,931.435,45
10.03.20211.445,71.448,731.424,361.426,81
11.03.20211.428,271.429,591.415,551.423,8
14.03.20211.424,931.436,321.419,481.425,85
15.03.20211.429,771.434,051.419,771.428,64
16.03.20211.431,171.458,551.424,221.424,22
17.03.20211.430,551.433,781.411,421.414,93
18.03.20211.413,581.413,581.365,751.377,66
21.03.20211.271,381.286,711.241,211.241,42
22.03.20211.161,11.256,781.130,941.233,41
23.03.20211.246,181.288,721.244,021.272,96
24.03.20211.279,731.299,851.261,711.265,77
25.03.20211.280,381.284,371.235,761.259,46
28.03.20211.262,131.268,81.253,251.254,29
29.03.20211.254,871.260,321.233,781.253,51
30.03.20211.254,41.263,241.249,371.255,34
31.03.20211.262,111.290,251.262,111.289,72
01.04.20211.298,941.301,471.282,951.293,08
04.04.20211.286,921.294,551.282,361.290,02
05.04.20211.291,371.292,541.266,871.266,87
06.04.20211.266,151.268,881.248,991.259,36
07.04.20211.263,211.271,051.260,111.261,5
08.04.20211.261,361.262,211.223,211.237
11.04.20211.236,561.241,881.216,151.217,65
12.04.20211.222,71.226,821.188,561.206,82
13.04.20211.207,41.238,781.207,41.238,78
14.04.20211.240,771.248,011.216,31.223,55
15.04.20211.220,631.229,291.216,71.218,99
18.04.20211.221,331.228,511.184,441.184,44
19.04.20211.185,071.193,491.161,731.172,83
20.04.20211.170,291.173,051.1171.130,45
21.04.20211.119,591.139,591.103,291.137,44
25.04.20211.135,741.164,621.135,741.164,62
26.04.20211.167,851.191,621.167,851.181,01
27.04.20211.180,611.189,061.175,431.187,74
28.04.20211.194,891.213,271.194,891.206,62
29.04.20211.206,871.222,741.205,561.220,07
02.05.20211.226,311.250,181.226,311.250,03
03.05.20211.251,731.257,741.233,421.238,64
04.05.20211.242,411.248,721.230,071.242,04
05.05.20211.246,481.252,081.243,121.244,78
06.05.20211.250,911.258,31.242,641.256,26
09.05.20211.2661.280,451.2661.276,25
10.05.20211.264,091.269,531.251,481.259,82
11.05.20211.256,051.259,411.252,251.252,99
16.05.20211.261,31.271,511.261,31.264,81
17.05.20211.273,471.276,71.263,781.265,81
19.05.20211.261,581.266,91.250,891.257,72
20.05.20211.265,831.276,511.262,161.266,31
23.05.20211.268,731.269,251.253,881.256,93
24.05.20211.261,311.263,051.208,491.208,53
25.05.20211.219,361.229,231.1971.222,96
26.05.20211.221,371.228,481.211,541.212,36
27.05.20211.211,651.223,881.199,961.219,12
30.05.20211.216,641.219,191.203,741.209,45
31.05.20211.212,031.224,651.211,81.219,69
01.06.20211.207,421.216,931.206,551.212,32
02.06.20211.217,461.232,11.207,721.228,76
03.06.20211.228,691.237,481.228,251.232,96
06.06.20211.235,141.249,191.235,141.245,66
07.06.20211.245,441.253,761.241,741.247,89
08.06.20211.251,951.254,551.2451.247,63
09.06.20211.248,911.257,11.244,271.253,19
10.06.20211.255,831.262,581.248,791.256,74
13.06.20211.263,521.269,21.241,791.246,53
14.06.20211.244,121.246,951.225,061.228,6
15.06.20211.219,791.223,41.2101.210
16.06.20211.197,471.203,721.192,531.193,63
17.06.20211.191,241.196,321.170,921.172,69
20.06.20211.166,321.173,831.155,061.172,85
21.06.20211.171,91.184,031.165,71.179,93
22.06.20211.186,841.188,851.174,111.177,01
23.06.20211.179,241.186,031.177,161.178,21
24.06.20211.181,351.182,651.157,081.157,94
27.06.20211.159,911.161,741.132,931.137,21
28.06.20211.135,541.139,281.116,971.133,79
29.06.20211.137,691.139,581.117,231.119,05
30.06.20211.123,761.142,271.123,761.141,91
01.07.20211.153,241.158,691.144,681.154,63
04.07.20211.155,471.168,761.155,271.167,79
05.07.20211.169,51.172,381.161,681.161,71
06.07.20211.163,521.168,951.162,231.165,77
07.07.20211.163,191.167,181.149,41.151,66
08.07.20211.153,491.154,491.144,811.149,67
11.07.20211.151,471.154,041.126,831.127,55
12.07.20211.128,71.130,951.115,951.119,99
13.07.20211.121,131.139,781.121,131.136,29
15.07.20211.140,071.143,421.131,711.135,54
18.07.20211.131,661.133,091.124,371.128,76
25.07.20211.130,761.134,441.118,341.122,35
26.07.20211.122,061.133,781.115,871.130,95
27.07.20211.130,371.139,061.126,231.131,88
28.07.20211.139,931.154,071.139,931.153,58
29.07.20211.148,471.152,871.139,321.149,95
01.08.20211.153,941.161,671.149,931.157,75
02.08.20211.159,451.162,241.152,481.157,13
03.08.20211.160,751.167,391.160,051.161,49
04.08.20211.156,051.171,751.155,581.169,88
05.08.20211.171,311.180,831.168,011.175,59
08.08.20211.179,681.1901.179,681.181,53
09.08.20211.183,261.196,21.178,911.193,49
10.08.20211.193,451.194,171.178,171.184,01
11.08.20211.189,461.211,211.187,071.210,98
12.08.20211.211,171.2251.207,881.221,24
15.08.20211.223,191.236,391.223,191.234,22
16.08.20211.231,911.248,731.231,361.244,88
17.08.20211.248,691.249,991.229,221.234,03
18.08.20211.224,311.227,291.218,161.221,06
19.08.20211.221,471.225,691.210,581.223,69
22.08.20211.230,721.253,851.230,721.252,19
23.08.20211.257,171.262,591.252,141.258,48
24.08.20211.257,291.262,321.240,691.241,28
25.08.20211.243,291.253,761.231,051.235,23
26.08.20211.236,871.247,871.233,731.247,87
30.08.20211.255,521.258,11.242,621.247,35
31.08.20211.251,731.258,811.247,631.248,99
01.09.20211.251,281.265,571.250,511.260,68
02.09.20211.261,751.263,361.246,161.251,16
05.09.20211.255,671.258,831.252,51.256,27
06.09.20211.256,811.257,861.238,511.239,15
07.09.20211.239,441.241,631.216,031.216,03
08.09.20211.211,021.225,461.206,71.225,46
09.09.20211.229,921.231,681.213,431.213,57
12.09.20211.215,551.222,021.210,361.216,96
13.09.20211.2191.2211.206,211.209,88
14.09.20211.210,931.217,091.199,621.203,34
15.09.20211.208,41.215,091.194,541.199,01
16.09.20211.204,731.209,991.197,591.207,69
19.09.20211.195,651.195,931.181,951.188,25
20.09.20211.197,191.200,971.1831.184,43
21.09.20211.1911.197,21.179,351.196,39
22.09.20211.198,51.202,491.177,691.187,07
23.09.20211.183,81.183,81.168,921.177,23
26.09.20211.185,261.190,921.176,421.186,93
27.09.20211.187,491.191,741.175,571.180,83
28.09.20211.188,571.191,921.182,131.190,61
29.09.20211.190,821.207,761.1861.199,8
30.09.20211.192,171.207,71.192,171.201,12
03.10.20211.201,11.205,541.189,841.189,84
04.10.20211.190,761.194,421.186,951.190,79
05.10.20211.186,091.186,391.161,991.165,61
06.10.20211.179,741.185,861.178,321.183,3
07.10.20211.182,621.190,621.181,091.182,94
10.10.20211.184,791.196,641.184,791.193,28
11.10.20211.187,241.198,081.184,711.187,24
12.10.20211.191,521.203,771.179,481.182,77
13.10.20211.181,091.192,421.179,281.181,47
14.10.20211.185,741.188,41.164,321.174,98
17.10.20211.175,271.181,911.172,521.180,37
18.10.20211.184,251.191,861.184,251.188,26
19.10.20211.192,11.195,091.186,511.186,51
20.10.20211.186,351.193,911.167,51.193,91
21.10.20211.197,641.225,851.195,391.223,09
24.10.20211.219,871.240,421.214,351.238,26
25.10.20211.243,411.258,031.243,411.258,03
26.10.20211.261,31.264,321.249,241.264,32
27.10.20211.262,861.264,821.258,991.262,57
31.10.20211.263,091.272,581.253,161.268,99
01.11.20211.270,911.274,141.258,761.268,16
02.11.20211.268,431.288,111.237,861.288,11
03.11.20211.300,861.316,651.300,861.314,26
04.11.20211.317,61.332,71.312,731.329,34
07.11.20211.335,611.359,361.335,381.353,56
08.11.20211.358,621.379,171.347,371.367,01
09.11.20211.373,921.379,951.355,541.375,63
10.11.20211.372,461.386,461.363,551.367,29
11.11.20211.373,161.385,451.371,331.380,65
14.11.20211.405,71.460,641.405,71.449,86
15.11.20211.448,981.457,681.436,531.441,12
16.11.20211.440,471.468,951.438,241.461,52
17.11.20211.465,431.513,911.447,261.488,75
18.11.20211.506,481.510,441.488,451.494,6
21.11.20211.506,611.509,391.491,771.503,16
22.11.20211.504,841.540,271.494,661.523,76
23.11.20211.543,291.571,81.531,891.550,2
24.11.20211.554,131.567,461.549,151.557,53
25.11.20211.540,521.541,381.499,211.512,37
28.11.20211.515,641.541,671.506,191.539,51
29.11.20211.534,61.539,731.523,91.539,22
30.11.20211.553,861.595,21.553,861.584,66
01.12.20211.589,971.610,331.589,971.610,33
02.12.20211.623,611.655,921.623,611.651,42
05.12.20211.656,411.674,451.639,071.666,38
06.12.20211.682,851.738,171.678,451.738,17
07.12.20211.763,181.780,931.730,181.776,66
08.12.20211.783,851.842,271.782,781.806,03
09.12.20211.811,251.822,51.774,161.807,6
12.12.20211.825,551.871,151.825,551.847,39
13.12.20211.862,761.891,761.860,381.891,76
14.12.20211.922,261.926,571.873,221.885,78
15.12.20211.906,341.997,781.883,221.997,78
16.12.20212.049,262.098,081.805,661.811,35
19.12.20211.743,261.875,091.656,671.798,24
20.12.20211.786,931.799,641.643,891.650,75
21.12.20211.590,731.629,421.529,411.538,35
22.12.20211.563,331.570,541.473,861.540,4
23.12.20211.559,831.619,091.556,21.619,09
26.12.20211.629,571.654,521.599,031.614,94
27.12.20211.628,331.634,041.556,341.578,04
28.12.20211.574,261.621,331.557,411.613,98
29.12.20211.631,981.639,551.578,631.582,15
30.12.20211.585,241.611,331.575,851.589,96