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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8.849,5171
KAPANIŞ 8.839,3673

En Düşük

DÜŞÜK 6.562

En Yüksek

YÜKSEK 10.662,74
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20246.698,266.760,066.681,576.747,55
02.01.20246.742,956.742,956.581,076.581,07
03.01.20246.581,96.699,246.5626.699,24
04.01.20246.709,866.775,46.661,716.775,4
07.01.20246.820,096.947,046.820,096.934,34
08.01.20246.965,486.989,636.836,266.857,01
09.01.20246.864,987.033,476.850,177.027,86
10.01.20247.040,637.151,287.015,137.126,11
11.01.20247.080,637.258,967.028,827.199,7
14.01.20247.204,77.384,237.181,737.334,76
15.01.20247.356,077.401,887.307,297.333,47
16.01.20247.299,637.374,937.284,117.347,52
17.01.20247.405,277.420,787.339,697.342,21
18.01.20247.366,117.366,117.238,197.308,15
21.01.20247.317,577.365,037.282,717.303,59
22.01.20247.368,947.404,227.190,587.211,41
23.01.20247.242,397.340,627.173,037.305,6
24.01.20247.341,347.401,37.308,467.386,27
25.01.20247.405,67.592,347.399,717.588,91
28.01.20247.630,567.730,867.624,947.711,84
29.01.20247.734,927.750,177.642,397.724,62
30.01.20247.729,787.796,987.683,917.703,7
31.01.20247.712,657.964,867.712,657.922,34
01.02.20248.036,198.116,387.969,717.993,79
04.02.20248.036,288.069,148.001,998.035,61
05.02.20248.064,468.149,758.038,378.128,9
06.02.20248.165,048.270,778.132,938.221,8
07.02.20248.248,148.393,658.248,148.363,77
08.02.20248.404,898.443,828.357,898.438,73
11.02.20248.525,498.535,778.396,918.468,75
12.02.20248.499,358.499,358.291,988.291,98
13.02.20248.332,158.439,878.249,698.439,87
14.02.20248.490,628.629,948.490,628.592,35
15.02.20248.617,758.618,88.534,168.585,97
18.02.20248.632,478.686,318.506,98.535,07
19.02.20248.584,98.6918.539,878.690,84
20.02.20248.717,958.717,958.612,418.654,78
21.02.20248.689,488.752,168.638,918.696,01
22.02.20248.709,268.744,148.644,128.682,49
25.02.20248.706,978.742,378.630,678.685,14
26.02.20248.688,918.688,918.605,278.620,28
27.02.20248.618,068.640,048.517,938.517,93
28.02.20248.544,158.625,178.519,118.604,99
29.02.20248.632,398.652,298.515,868.517,96
03.03.20248.560,28.578,618.437,798.437,79
04.03.20248.407,478.444,78.321,498.382,13
05.03.20248.371,298.390,258.273,748.296,37
06.03.20248.325,388.5638.325,248.563
07.03.20248.588,048.590,818.512,568.572,76
10.03.20248.660,798.769,568.647,148.652,34
11.03.20248.663,248.681,528.522,848.573,15
12.03.20248.575,378.6038.452,488.453,41
13.03.20248.472,198.499,018.400,958.452,26
14.03.20248.468,778.475,568.339,98.371,93
17.03.20248.367,458.367,458.165,138.166,38
18.03.20248.166,118.320,878.151,218.307,77
19.03.20248.304,968.421,188.289,018.389,72
20.03.20248.461,898.570,188.422,638.544,43
21.03.20248.592,578.641,98.522,118.557,52
24.03.20248.555,338.879,888.518,98.544,64
25.03.20248.553,818.572,148.310,418.336,05
26.03.20248.378,258.403,238.264,138.346,88
27.03.20248.361,718.661,78.359,198.635,23
28.03.20248.677,968.718,518.554,78.621,39
31.03.20248.796,928.797,298.485,998.742,74
01.04.20248.748,148.859,218.595,918.646,31
02.04.20248.645,228.645,228.439,148.439,14
03.04.20248.475,168.715,898.462,258.653,11
04.04.20248.898,719.122,748.775,099.122,74
07.04.20249.139,589.205,159.104,559.145,33
08.04.20249.185,099.248,439.137,639.205,78
14.04.20249.152,739.186,059.041,129.086,8
15.04.20249.043,469.066,058.937,688.973,88
16.04.20249.040,239.163,388.946,378.960,18
17.04.20248.993,359.010,238.891,118.966,33
18.04.20248.856,989.104,158.848,899.095,95
21.04.20249.168,229.194,769.002,939.006,06
23.04.20249.031,269.102,869.004,129.067,8
24.04.20249.090,129.214,949.084,529.149,26
25.04.20249.183,539.361,919.156,179.327,45
28.04.20249.411,849.537,529.356,499.527,92
29.04.20249.530,699.579,569.481,759.494,63
01.05.20249.509,829.675,349.509,829.669
02.05.20249.675,249.701,919.580,459.651,94
05.05.20249.682,489.732,79.567,229.665,33
06.05.20249.695,459.802,199.555,269.761,19
07.05.20249.794,579.813,579.706,239.709,89
08.05.20249.727,399.794,479.678,639.794,47
09.05.20249.788,119.938,819.770,99.834,5
12.05.20249.867,339.955,49.681,889.681,88
13.05.20249.695,349.974,049.641,79.882,31
14.05.20249.887,019.909,139.782,239.823,73
15.05.20249.852,669.878,279.724,389.878,27
16.05.20249.973,3610.128,659.971,0210.125,23
19.05.202410.141,4810.269,1510.135,8310.207,28
20.05.202410.246,4910.662,7410.174,1710.455,69
21.05.202410.471,1810.568,2910.33410.418,34
22.05.202410.417,0310.505,0510.298,1110.317,24
23.05.202410.276,510.293,2110.139,5510.146,13
26.05.202410.162,310.210,6510.020,5910.090,68
27.05.202410.116,9710.144,0810.003,2610.086,31
28.05.202410.081,610.147,189.933,819.991,06
29.05.202410.022,0110.070,59.933,799.946,1
30.05.20249.965,0610.134,659.688,479.688,47
02.06.20249.696,999.751,039.556,749.748,73
03.06.20249.775,979.849,169.648,829.648,82
04.06.20249.692,689.703,369.431,459.524,01
05.06.20249.513,759.558,269.428,449.428,44
06.06.20249.462,719.469,689.256,879.308,97
09.06.20249.292,79.292,79.061,069.073,65
10.06.20249.067,229.190,999.032,559.125,5
11.06.20249.135,189.273,679.121,159.231,89
12.06.20249.347,719.471,019.347,719.432,34
13.06.20249.593,219.599,369.360,719.401,49
19.06.20249.488,899.622,599.459,669.622,59
20.06.20249.644,099.659,249.575,529.625,86
23.06.20249.649,419.669,959.476,689.558,39
24.06.20249.570,879.602,929.443,199.443,19
25.06.20249.439,099.453,559.319,659.319,65
26.06.20249.345,919.527,459.345,919.512,42
27.06.20249.553,629.8059.553,629.719,15
30.06.20249.787,519.841,129.373,559.442,67
01.07.20249.464,249.542,219.359,979.537,72
02.07.20249.561,059.820,359.561,059.803,16
03.07.20249.812,5510.035,89.782,9210.010,19
04.07.202410.031,1710.081,049.934,379.987,09
07.07.202410.021,5810.072,029.876,429.941,49
08.07.20249.954,8110.004,839.916,19.945,37
09.07.20249.957,99.988,949.877,919.919,97
10.07.20249.988,0110.176,479.988,0110.175,69
11.07.202410.172,3410.254,3710.153,5210.217,5
15.07.202410.264,2510.343,3110.242,1110.278,54
16.07.202410.290,3810.318,3210.212,2310.271,02
17.07.202410.326,9410.378,4510.184,5710.205,27
18.07.202410.193,6910.250,6610.136,5410.183,23
21.07.202410.229,2410.328,7110.189,4910.267,28
22.07.202410.285,710.307,910.128,4910.230,73
23.07.202410.206,7110.225,210.122,1810.122,18
24.07.202410.116,2510.139,6710.022,3710.041,63
25.07.202410.079,3110.112,249.990,2410.065,86
28.07.202410.022,4410.033,979.887,679.887,67
29.07.20249.898,979.930,779.792,589.819,2
30.07.20249.793,189.803,819.669,799.695,48
31.07.20249.798,349.911,039.798,349.866,62
01.08.20249.757,569.768,869.502,399.556,86
04.08.20248.986,399.240,798.908,349.041,25
05.08.20249.277,859.282,188.951,718.964,92
06.08.20249.037,989.153,028.975,029.094,94
07.08.20249.076,399.216,259.053,979.206,03
08.08.20249.226,279.236,628.961,298.961,29
11.08.20249.014,689.046,678.870,738.874,28
12.08.20248.871,288.908,188.723,878.895,03
13.08.20248.940,858.973,868.820,838.824,98
14.08.20248.851,98.973,588.754,938.973,58
15.08.20249.010,989.021,888.800,568.807,26
18.08.20248.828,918.953,288.776,48.953,28
19.08.20248.942,869.013,568.896,628.928,27
20.08.20248.908,529.049,198.888,528.907,74
21.08.20248.947,069.011,318.879,438.945,18
22.08.20248.943,188.947,648.663,888.665,57
25.08.20248.715,788.725,918.539,858.585,81
26.08.20248.577,688.685,758.529,878.682,83
27.08.20248.700,048.771,978.687,558.706,68
28.08.20248.716,648.855,678.688,518.835,67
01.09.20248.854,389.097,538.854,389.086,61
02.09.20249.108,919.148,139.052,669.091,57
03.09.20249.012,529.069,018.952,149.049,71
04.09.20249.080,39.087,298.970,29.002,72
05.09.20248.996,829.045,998.884,798.896,44
08.09.20248.910,648.944,58.843,348.843,34
09.09.20248.869,788.934,228.750,578.809,68
10.09.20248.790,478.798,848.512,398.512,39
11.09.20248.609,248.618,338.386,958.610,41
12.09.20248.628,098.694,358.506,58.694,35
15.09.20248.698,258.730,518.593,468.593,46
16.09.20248.625,48.793,248.622,018.770,14
17.09.20248.751,188.847,778.720,138.798,53
18.09.20248.883,479.018,198.860,779.018,19
19.09.20249.021,839.059,068.945,558.998,89
22.09.20249.032,629.065,398.914,658.939,68
23.09.20248.955,329.115,398.922,889.024,98
24.09.20249.019,19.029,818.852,768.872,92
25.09.20248.904,118.997,928.812,288.842,01
26.09.20248.865,158.924,228.829,868.922,76
29.09.20248.889,668.907,418.785,88.824,05
30.09.20248.834,138.835,58.417,388.510,25
01.10.20248.483,538.493,068.150,198.150,19
02.10.20248.153,678.275,688.013,88.049,04
03.10.20248.089,188.239,318.002,28.239,31
06.10.20248.278,48.361,938.174,018.201,11
07.10.20248.193,558.309,688.139,428.218,38
08.10.20248.220,378.308,888.071,538.308,88
09.10.20248.306,898.366,718.165,058.173,52
10.10.20248.177,238.279,668.013,418.043,42
13.10.20248.058,518.061,117.8697.885,47
14.10.20247.904,688.093,047.870,938.074,09
15.10.20248.060,438.205,578.034,78.194,18
16.10.20248.199,418.325,78.174,028.270,76
17.10.20248.285,98.314,658.012,828.028,87
20.10.20248.029,518.042,17.865,37.875,69
21.10.20247.901,98.091,647.846,018.042,02
22.10.20248.050,958.064,687.862,337.895,64
23.10.20247.967,228.071,637.945,478.043,79
24.10.20247.999,138.102,187.968,598.089,02
27.10.20248.098,118.127,598.083,98.127,59
29.10.20248.147,338.226,648.109,968.182,45
30.10.20248.179,278.215,098.043,398.074,03
31.10.20248.092,348.190,168.068,328.079,82
03.11.20248.058,598.058,597.840,747.893,29
04.11.20247.935,357.944,637.808,937.858,31
05.11.20247.889,448.127,47.841,28.087,6
06.11.20248.068,368.081,457.950,888.069,32
07.11.20248.037,848.268,768.018,588.253,62
10.11.20248.271,528.418,978.252,428.385,18
11.11.20248.362,718.413,918.323,488.349,19
12.11.20248.322,498.543,868.228,478.460,51
13.11.20248.497,628.610,188.488,028.596,35
14.11.20248.613,58.665,558.569,998.597,31
17.11.20248.622,518.682,878.510,068.632,54
18.11.20248.662,38.670,788.424,18.499,3
19.11.20248.532,198.601,038.337,268.352,03
20.11.20248.390,898.687,48.368,968.666,29
21.11.20248.680,648.891,748.630,088.891,74
24.11.20248.955,159.023,028.950,48.950,4
25.11.20248.956,168.993,088.867,218.939,28
26.11.20249.032,139.056,578.941,659.012,12
27.11.20249.018,359.060,238.985,349.027,63
28.11.20249.039,259.177,358.952,559.057,45
01.12.20248.960,939.027,748.931,359.006,32
02.12.20249.047,629.197,29.007,329.115,12
03.12.20249.131,139.222,629.116,389.161,28
04.12.20249.174,379.208,589.105,929.162,25
05.12.20249.253,839.329,069.227,089.317,06
08.12.20249.411,49.509,89.410,99.498,3
09.12.20249.495,39.495,39.334,689.345,12
10.12.20249.366,799.407,879.293,069.323,84
11.12.20249.384,689.440,329.299,669.320,83
12.12.20249.293,049.427,079.262,559.427,07
15.12.20249.420,449.424,899.322,739.322,73
16.12.20249.321,019.340,479.234,599.328,94
17.12.20249.330,189.368,299.2579.257,9
18.12.20249.194,949.234,949.082,279.110,75
19.12.20249.118,939.157,889.060,259.110,42
22.12.20249.144,49.166,728.994,399.001,96
23.12.20249.005,679.031,138.900,869.008,74
24.12.20249.145,299.215,959.125,159.175,35
25.12.20249.204,869.291,699.157,59.206,88
26.12.20249.221,629.264,239.191,619.227,2
29.12.20249.232,479.235,949.026,19.026,1
30.12.20248.976,559.034,268.890,858.914,47