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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.684,6666
KAPANIŞ 2.688,8665

En Düşük

DÜŞÜK 1.532,4

En Yüksek

YÜKSEK 5.115,05
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.600,421.647,321.589,471.647,32
03.01.20221.666,911.690,451.645,61.679,07
04.01.20221.680,131.709,241.666,91.705,47
05.01.20221.689,861.735,291.682,871.728,49
06.01.20221.737,181.748,951.708,141.746,01
09.01.20221.759,391.781,081.757,021.757,05
10.01.20221.771,891.775,91.729,051.748,95
11.01.20221.767,591.784,881.762,421.767,56
12.01.20221.755,61.783,81.754,41.766,88
13.01.20221.766,261.776,71.753,221.771,49
16.01.20221.779,221.795,381.774,681.775,42
17.01.20221.775,151.781,281.689,621.690,22
18.01.20221.689,571.735,811.656,591.735,61
19.01.20221.743,141.760,831.689,221.717,41
20.01.20221.712,431.724,51.695,181.710,78
23.01.20221.705,571.714,531.620,931.620,93
24.01.20221.631,351.665,631.589,591.656,05
25.01.20221.661,221.684,391.654,81.676,65
26.01.20221.649,591.719,131.644,181.719,13
27.01.20221.728,011.741,121.705,121.713,33
30.01.20221.732,971.738,951.720,891.733,34
31.01.20221.740,951.760,211.739,811.751,67
01.02.20221.765,571.767,321.732,61.741,24
02.02.20221.734,771.746,361.682,281.692,15
03.02.20221.706,741.708,531.672,161.676,91
06.02.20221.673,31.722,531.647,861.722,53
07.02.20221.722,841.748,291.717,181.740,05
08.02.20221.759,211.765,751.746,631.759,81
09.02.20221.763,231.769,171.743,081.752,03
10.02.20221.738,491.759,921.708,251.758,46
13.02.20221.729,891.741,631.688,951.724,4
14.02.20221.727,481.765,591.725,951.751,58
15.02.20221.763,611.779,331.760,361.765,21
16.02.20221.771,561.782,741.733,681.735,66
17.02.20221.746,971.752,851.721,821.745,26
20.02.20221.761,411.773,831.732,381.750,97
21.02.20221.711,261.744,421.697,31.726,85
22.02.20221.736,91.742,541.701,141.701,14
23.02.20221.553,351.591,811.532,41.540,4
24.02.20221.561,211.645,161.545,211.627,78
27.02.20221.581,891.627,641.581,891.609,56
28.02.20221.629,921.641,351.593,71.604,95
01.03.20221.609,541.620,961.597,581.612,33
02.03.20221.627,421.648,241.624,11.630,98
03.03.20221.621,331.631,971.601,981.601,98
06.03.20221.591,491.607,41.562,051.592,2
07.03.20221.577,571.624,41.576,581.611,09
08.03.20221.629,441.659,751.627,581.656,18
09.03.20221.667,811.678,951.639,081.650,52
10.03.20221.653,651.702,051.651,811.685,83
13.03.20221.700,681.754,631.700,681.749,68
14.03.20221.747,951.757,451.725,691.737,19
15.03.20221.749,031.754,411.736,131.748,57
16.03.20221.761,971.794,051.761,861.785,32
17.03.20221.790,21.799,211.783,591.796,56
20.03.20221.813,941.830,891.809,351.830,32
21.03.20221.832,371.853,541.829,761.849,12
22.03.20221.857,921.860,051.824,141.829,13
23.03.20221.834,41.863,211.831,621.837,34
24.03.20221.843,761.858,441.836,161.836,71
27.03.20221.843,811.865,291.837,861.843,82
28.03.20221.857,21.915,911.857,21.911,52
29.03.20221.922,391.944,761.922,391.933,78
30.03.20221.941,811.953,671.924,61.929,71
31.03.20221.922,441.933,871.909,951.925,18
03.04.20221.938,421.977,121.938,421.977,12
04.04.20221.982,882.008,241.967,841.990,67
05.04.20221.994,982.012,531.977,431.980,7
06.04.20221.981,032.005,381.981,032.000,02
07.04.20222.022,472.067,392.022,12.065,45
10.04.20222.073,212.146,672.070,272.136,69
11.04.20222.145,872.172,192.108,232.167,16
12.04.20222.184,632.193,732.113,992.137,95
13.04.20222.161,482.163,432.128,022.140,94
14.04.20222.143,732.161,712.135,172.150,39
17.04.20222.156,622.166,112.148,152.163,22
18.04.20222.175,222.177,282.143,062.168,75
19.04.20222.177,432.180,22.150,322.165,26
20.04.20222.169,232.185,742.168,712.176,99
21.04.20222.168,222.190,272.109,572.109,57
24.04.20222.104,762.139,082.073,432.123,88
25.04.20222.140,922.145,572.057,272.074,52
26.04.20222.087,962.104,072.053,582.094,8
27.04.20222.105,672.138,582.089,712.094,86
28.04.20222.100,72.109,532.080,442.108,02
04.05.20222.138,832.169,962.129,672.144,79
05.05.20222.138,772.173,052.119,092.140,24
08.05.20222.144,222.159,762.131,052.148,54
09.05.20222.166,722.209,342.164,992.206,09
10.05.20222.224,512.224,512.139,942.158,51
11.05.20222.126,342.131,182.067,042.088,87
12.05.20222.118,42.131,392.104,692.118,4
15.05.20222.116,742.129,962.095,492.096,05
16.05.20222.110,192.134,832.094,992.119,16
17.05.20222.117,82.143,652.116,492.119,54
19.05.20222.117,372.129,192.102,632.102,63
22.05.20222.117,52.119,832.081,612.108,57
23.05.20222.126,112.139,422.119,432.122,49
24.05.20222.135,122.188,092.135,12.184,38
25.05.20222.184,882.210,152.174,462.201,8
26.05.20222.206,512.218,362.168,432.171,34
29.05.20222.201,062.262,052.201,062.250,48
30.05.20222.248,762.262,512.226,182.253,89
31.05.20222.258,022.281,922.243,462.251,68
01.06.20222.257,762.267,862.240,612.263
02.06.20222.270,532.279,392.243,522.248,83
05.06.20222.264,422.318,722.264,422.313,07
06.06.20222.319,092.363,372.303,612.357,85
07.06.20222.376,282.391,982.245,222.254
08.06.20222.260,652.305,342.225,242.305,34
09.06.20222.272,92.320,572.249,612.258,41
12.06.20222.252,232.277,752.241,452.258,67
13.06.20222.272,642.276,912.228,492.254,35
14.06.20222.264,892.284,72.240,22.284,7
15.06.20222.286,472.288,642.217,172.234,78
16.06.20222.240,562.284,922.240,562.281,53
19.06.20222.299,642.322,972.2852.322,63
20.06.20222.344,992.363,072.332,432.354,86
21.06.20222.336,862.377,322.328,262.364,33
22.06.20222.362,812.371,92.323,292.335,35
23.06.20222.351,992.372,12.314,742.362,15
26.06.20222.284,12.371,72.284,12.346,17
27.06.20222.359,482.397,132.305,812.325,9
28.06.20222.333,32.333,32.231,062.231,06
29.06.20222.237,52.269,542.217,072.229,46
30.06.20222.229,162.253,192.216,252.246
03.07.20222.258,812.282,882.219,032.219,42
04.07.20222.226,992.235,922.171,792.181,62
05.07.20222.198,212.219,842.170,792.217,08
06.07.20222.224,572.240,822.221,622.233,37
07.07.20222.234,032.254,432.234,032.240,9
12.07.20222.241,912.249,622.194,782.211,56
13.07.20222.212,822.219,942.176,962.179,98
17.07.20222.213,772.228,122.208,172.226,63
18.07.20222.227,192.284,312.225,82.283,17
19.07.20222.304,612.320,32.2842.303,65
20.07.20222.308,552.329,622.302,622.310,92
21.07.20222.321,62.356,572.309,542.326,34
24.07.20222.330,412.348,792.326,222.339,48
25.07.20222.350,152.356,022.321,742.325,52
26.07.20222.336,532.354,632.326,472.345,14
27.07.20222.363,542.374,862.339,762.344,03
28.07.20222.350,582.404,542.350,582.399,87
31.07.20222.421,012.482,962.421,012.480,92
01.08.20222.487,142.508,232.464,272.480,02
02.08.20222.509,412.527,042.506,462.522,98
03.08.20222.546,162.564,482.543,812.548,61
04.08.20222.560,182.585,162.528,172.570,35
07.08.20222.587,622.634,712.586,532.623,08
08.08.20222.626,52.636,852.583,812.607,2
09.08.20222.604,632.652,782.593,862.647,91
10.08.20222.655,762.684,272.643,422.677,89
11.08.20222.676,822.703,022.639,292.671,31
14.08.20222.683,092.690,552.644,292.658,14
15.08.20222.678,942.701,822.566,242.701,82
16.08.20222.708,672.759,12.697,922.756,13
17.08.20222.761,362.814,932.710,852.804,62
18.08.20222.808,052.8412.802,782.820,49
21.08.20222.812,632.862,512.798,992.841,4
22.08.20222.845,662.890,72.845,662.877,42
23.08.20222.892,992.896,412.792,532.795,39
24.08.20222.812,762.861,152.806,312.855,84
25.08.20222.867,522.888,752.789,242.825,29
28.08.20222.813,032.850,422.798,062.836,77
30.08.20222.851,352.867,442.835,672.838,62
31.08.20222.827,892.831,082.783,152.801,74
01.09.20222.816,072.885,022.806,862.880,09
04.09.20222.920,813.001,212.910,682.994,34
05.09.20223.020,783.046,792.924,182.970,29
06.09.20222.979,193.023,422.934,993.010,94
07.09.20223.042,143.083,322.990,223.009,06
08.09.20223.032,313.077,73.023,243.052,3
11.09.20223.089,643.190,543.0663.190,54
12.09.20223.237,963.237,963.016,883.016,88
13.09.20223.004,273.072,82.930,993.072,8
14.09.20223.089,193.159,683.057,153.061,98
15.09.20223.057,813.105,713.052,123.098,08
18.09.20223.113,683.142,872.979,532.979,53
19.09.20223.003,793.075,162.939,313.075,16
20.09.20223.066,983.087,463.024,993.060,76
21.09.20223.064,413.130,573.059,083.115,54
22.09.20223.131,893.151,293.091,463.096,07
25.09.20223.092,353.113,053.023,353.040,78
26.09.20223.051,543.077,943.024,993.031,91
27.09.20223.020,253.038,132.955,052.955,05
28.09.20222.971,282.991,432.804,152.893,43
29.09.20222.896,982.920,312.877,352.917,67
02.10.20222.935,33.101,632.935,33.098,75
03.10.20223.121,73.145,13.082,93.130,19
04.10.20223.148,213.183,353.096,163.178,88
05.10.20223.210,293.280,423.199,993.272,27
06.10.20223.279,043.309,853.245,083.284,4
09.10.20223.301,573.321,923.285,683.309,75
10.10.20223.318,313.318,313.258,533.265,96
11.10.20223.266,083.268,093.186,693.190,82
12.10.20223.198,993.254,833.197,233.232,34
13.10.20223.284,53.307,333.270,53.297,23
16.10.20223.315,93.515,753.315,93.508,93
17.10.20223.547,53.566,313.470,493.505,9
18.10.20223.513,933.572,453.487,073.547,78
19.10.20223.564,713.619,963.556,183.578,12
20.10.20223.589,313.644,963.562,823.636,41
23.10.20223.649,193.707,953.640,863.671,85
24.10.20223.678,083.720,923.646,383.712,46
25.10.20223.730,433.746,743.692,663.710,24
26.10.20223.714,133.722,523.642,333.659,07
27.10.20223.653,883.662,33.596,053.604,71
30.10.20223.627,073.678,663.588,153.678,55
31.10.20223.690,053.753,413.682,993.705,05
01.11.20223.715,163.755,293.701,143.714,75
02.11.20223.727,283.760,973.711,123.753,25
03.11.20223.767,373.845,873.764,963.837,48
06.11.20223.881,354.002,493.873,913.979,15
07.11.20224.002,084.044,073.937,993.986,47
08.11.20223.999,164.044,043.927,393.932,89
09.11.20223.9234.047,713.9234.035,66
10.11.20224.081,854.107,823.986,074.009,91
13.11.20224.007,084.088,53.987,024.074,87
14.11.20224.109,734.136,844.0054.080,15
15.11.20224.090,264.162,184.019,114.025,51
16.11.20224.033,914.033,913.843,443.928,94
17.11.20223.948,654.051,993.948,654.044,49
20.11.20224.067,144.168,224.036,644.168,22
21.11.20224.201,134.301,344.177,74.301,34
22.11.20224.314,624.378,054.256,114.371,64
23.11.20224.391,74.475,154.339,154.392,08
24.11.20224.394,854.534,074.376,214.534,07
27.11.20224.576,074.611,654.547,114.561,4
28.11.20224.578,094.582,324.433,774.509,15
29.11.20224.525,584.595,244.514,854.595,24
30.11.20224.648,24.672,114.585,754.625,5
01.12.20224.635,294.649,64.488,744.537,68
04.12.20224.574,564.602,534.497,614.547,21
05.12.20224.546,884.624,264.516,414.591,68
06.12.20224.602,864.614,844.402,874.462,33
07.12.20224.466,834.500,994.359,44.493,26
08.12.20224.509,524.597,344.508,694.583,57
11.12.20224.615,894.739,064.615,894.697,83
12.12.20224.718,734.797,694.696,664.786,24
13.12.20224.810,044.842,44.610,034.610,35
14.12.20224.695,174.759,894.565,134.669,24
15.12.20224.6874.751,794.662,234.690,02
18.12.20224.744,154.854,314.744,154.844,6
19.12.20224.883,284.910,474.845,24.889,66
20.12.20224.917,244.951,024.887,084.894,05
21.12.20224.921,784.942,134.871,454.902,07
22.12.20224.900,594.913,424.848,244.891,06
25.12.20224.940,65.007,984.940,64.979,45
26.12.20224.985,074.991,164.901,044.919,48
27.12.20224.926,084.966,924.786,284.875,16
28.12.20224.879,185.006,54.869,335.006,5
29.12.20225.032,45.115,055.031,935.047,61