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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9.958,5181
KAPANIŞ 9.961,7188

En Düşük

DÜŞÜK 8.069,45

En Yüksek

YÜKSEK 13.486,98
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20258.945,319.083,628.911,239.078,04
02.01.20259.109,999.197,629.105,659.171,57
05.01.20259.193,969.282,249.159,639.214,46
06.01.20259.214,299.261,289.146,519.146,51
07.01.20259.1239.166,469.055,739.080,44
08.01.20259.099,679.184,299.058,499.167,43
09.01.20259.170,089.198,329.010,989.042,44
12.01.20259.031,089.034,498.773,228.773,22
13.01.20258.814,448.860,48.705,238.724,16
14.01.20258.735,848.755,68.650,498.724,64
15.01.20258.813,648.828,648.691,918.815,94
16.01.20258.832,648.936,298.783,748.931
19.01.20258.975,658.983,338.835,798.918,69
20.01.20258.893,498.937,478.852,018.866,96
21.01.20258.876,128.990,598.861,418.979,21
22.01.20259.016,249.085,238.997,179.045,09
23.01.20259.060,229.066,38.986,819.021,04
26.01.20258.965,328.968,98.875,568.899,6
27.01.20258.926,958.958,418.849,488.924,29
28.01.20258.940,278.940,278.806,228.806,22
29.01.20258.819,238.911,598.803,548.810,58
30.01.20258.836,238.843,68.694,638.694,63
02.02.20258.623,448.623,448.425,948.435,86
03.02.20258.468,38.525,188.420,598.451,13
04.02.20258.469,948.486,948.330,348.382,2
05.02.20258.428,38.516,948.428,38.486,67
06.02.20258.482,918.640,018.477,588.633,3
09.02.20258.658,28.678,378.529,148.546,84
10.02.20258.544,338.564,288.495,848.544,35
11.02.20258.563,338.582,388.481,718.508,62
12.02.20258.576,358.681,098.576,358.657,04
13.02.20258.668,938.687,618.598,218.628,9
16.02.20258.639,818.672,248.574,148.574,14
17.02.20258.571,448.627,018.517,098.597,9
18.02.20258.588,398.648,478.463,698.465,76
19.02.20258.496,388.586,718.457,398.550,88
20.02.20258.571,858.619,88.312,88.450,17
23.02.20258.531,628.533,918.430,268.443,05
24.02.20258.470,538.476,468.331,118.331,11
25.02.20258.341,538.402,748.285,338.356,57
26.02.20258.361,628.571,988.349,528.543,16
27.02.20258.508,628.579,658.495,968.517,25
02.03.20258.583,628.769,898.583,628.630,52
03.03.20258.594,488.692,648.554,828.629,55
04.03.20258.7088.915,98.706,258.914,91
05.03.20258.969,49.105,848.868,899.105,84
06.03.20259.081,149.174,159.0219.174,15
09.03.20259.215,079.258,819.122,559.161,92
10.03.20259.161,19.256,269.095,49.194,62
11.03.20259.242,019.381,989.203,639.350,44
12.03.20259.384,229.477,599.380,119.468,46
13.03.20259.517,19.599,869.478,149.577,27
16.03.20259.646,419.740,019.630,129.683,02
17.03.20259.670,49.752,319.601,589.629,15
18.03.20258.985,329.236,888.760,018.823,52
19.03.20258.825,629.068,198.651,678.817,43
20.03.20258.769,618.790,368.118,318.184,85
23.03.20258.293,088.476,188.069,458.422,72
24.03.20258.533,618.848,638.497,698.807,91
25.03.20258.742,978.827,848.682,28.778,16
26.03.20258.897,238.939,278.704,598.742,37
27.03.20258.744,218.897,98.640,588.877,44
01.04.20258.819,568.870,148.710,318.710,31
02.04.20258.710,248.793,398.684,868.726,06
03.04.20258.753,988.799,438.669,498.693,31
06.04.20258.450,188.822,88.362,368.747,41
07.04.20258.877,538.895,798.766,528.845,58
08.04.20258.798,658.832,388.697,338.697,33
09.04.20258.920,678.921,688.716,528.716,52
10.04.20258.754,58.783,218.669,718.743,67
13.04.20258.810,168.841,518.747,738.779,96
14.04.20258.798,938.848,378.711,198.712,71
15.04.20258.703,238.703,58.528,418.539,38
16.04.20258.534,948.759,368.503,788.705,58
17.04.20258.745,38.747,488.581,428.587,82
20.04.20258.612,638.774,688.543,488.625,54
21.04.20258.649,868.660,18.522,348.547,57
23.04.20258.566,258.639,358.492,78.634,31
24.04.20258.641,738.710,58.629,468.654,82
27.04.20258.701,418.701,418.526,828.531,32
28.04.20258.501,898.549,598.447,238.447,23
29.04.20258.445,958.489,678.405,598.408,93
01.05.20258.440,048.522,88.440,048.478,45
04.05.20258.521,928.551,638.417,258.448,96
05.05.20258.476,198.544,888.430,838.431,1
06.05.20258.429,048.460,338.317,068.334,76
07.05.20258.361,98.450,968.323,998.400,02
08.05.20258.384,88.565,698.376,818.553,63
11.05.20258.741,388.937,648.710,848.911,51
12.05.20258.889,448.905,38.811,988.840
13.05.20258.835,148.940,458.835,148.895,22
14.05.20258.939,978.987,38.755,788.773,53
15.05.20258.795,58.983,398.792,768.968,27
19.05.20258.979,179.018,968.886,058.886,05
20.05.20258.860,018.903,348.738,888.738,88
21.05.20258.770,018.826,938.696,158.783,98
22.05.20258.763,868.820,168.643,778.660,11
25.05.20258.714,878.718,478.618,898.622,24
26.05.20258.631,048.643,548.504,638.504,63
27.05.20258.504,48.528,778.436,798.492,1
28.05.20258.528,568.559,448.485,058.488,09
29.05.20258.479,18.479,18.366,918.422,55
01.06.20258.416,258.438,618.332,18.394,02
02.06.20258.431,618.669,928.431,618.655,79
03.06.20258.661,068.764,98.625,938.751,93
04.06.20258.757,298.757,298.716,198.749,41
09.06.20258.794,678.946,858.791,778.912,81
10.06.20258.924,138.996,288.920,528.949,65
11.06.20258.865,038.929,588.776,758.786,35
12.06.20258.425,788.616,728.305,398.616,72
15.06.20258.603,628.754,878.514,038.691,69
16.06.20258.701,438.727,518.598,058.650,53
17.06.20258.625,418.646,098.461,218.489,81
18.06.20258.522,488.552,098.411,068.419,68
19.06.20258.514,968.559,358.463,88.511,37
22.06.20258.409,038.546,398.385,988.533,05
23.06.20258.796,698.848,318.696,858.795,35
24.06.20258.808,078.825,888.766,938.797,2
25.06.20258.814,758.839,538.757,338.758,71
26.06.20258.770,168.870,528.689,628.841,46
29.06.20258.895,689.239,38.895,689.232,34
30.06.20259.253,329.463,759.195,289.370,49
01.07.20259.384,979.551,399.374,449.454,03
02.07.20259.535,379.586,499.467,399.503,25
03.07.20259.529,599.595,439.465,59.552,83
06.07.20259.445,849.475,699.367,199.367,19
07.07.20259.417,859.474,539.302,19.386,14
08.07.20259.419,179.571,129.380,789.532,16
09.07.20259.617,049.652,99.574,929.581,11
10.07.20259.652,79.690,339.555,669.642,49
13.07.20259.655,39.663,59.551,719.551,71
15.07.20259.553,829.633,339.341,569.490,16
16.07.20259.557,039.736,459.533,999.723,08
17.07.20259.715,49.771,39.679,019.723,86
20.07.20259.777,119.955,019.777,119.919,87
21.07.20259.943,889.9709.850,299.910,3
22.07.20259.924,219.926,69.811,039.812,59
23.07.20259.836,199.978,119.826,849.906,73
24.07.20259.933,389.953,019.841,989.874,68
27.07.20259.912,759.952,479.893,929.897,7
28.07.20259.920,459.983,239.869,299.888,31
29.07.20259.881,7710.007,939.866,469.966,99
30.07.20259.986,2610.116,099.974,3310.116,09
31.07.202510.164,0110.239,8410.130,1910.185,62
03.08.202510.238,4810.319,910.215,2810.268,12
04.08.202510.310,9910.310,9910.238,2610.268,28
05.08.202510.305,6110.387,2110.225,4310.369,36
06.08.202510.409,9610.491,410.409,0910.436,44
07.08.202510.429,4810.451,8210.383,3610.405,43
10.08.202510.487,9210.600,1810.471,3110.578,74
11.08.202510.629,3910.629,3910.501,1810.558,9
12.08.202510.602,110.631,310.537,2410.591,38
13.08.202510.594,810.688,0810.541,4410.551,97
14.08.202510.587,7610.664,9810.553,210.620,8
17.08.202510.683,8310.771,7710.647,5910.746,39
18.08.202510.775,0210.828,6810.730,4310.795,99
19.08.202510.791,3610.948,7510.778,7810.915,44
20.08.202510.975,6311.085,4410.950,3811.030,2
21.08.202511.065,4511.085,110.977,0311.041,8
24.08.202511.113,5811.214,911.113,5811.191,86
25.08.202511.201,0211.225,0611.094,3611.115,29
26.08.202511.161,7611.170,2810.886,5510.898,51
27.08.202510.949,8911.03110.941,7810.951,08
28.08.202510.959,510.998,0910.840,6310.848,71
31.08.202510.879,1610.912,1810.818,0510.899,86
01.09.202510.913,1310.951,4910.225,7510.461,71
02.09.202510.462,9910.462,9910.285,6510.416,3
03.09.202510.440,5410.534,1110.421,8410.529,46
04.09.202510.575,5110.625,8910.426,7210.429,88
07.09.202510.243,5710.307,9910.169,9410.235,08
08.09.202510.270,9710.376,4710.206,3110.289,17
09.09.202510.334,9610.394,5810.283,9310.380,16
10.09.202510.374,0710.485,0410.143,910.143,9
11.09.202510.145,2710.215,9610.008,3410.160,23
14.09.202510.141,3710.819,2810.097,7510.819,28
15.09.202510.800,6610.932,6410.734,3610.926,29
16.09.202510.905,9310.99710.859,4510.899,46
17.09.202510.968,5111.085,3210.839,5810.855,91
18.09.202510.857,8911.072,8710.830,2511.059,91
21.09.202511.203,9611.294,8811.166,7411.207,08
22.09.202511.103,0211.153,8311.036,7611.066,02
23.09.202511.069,711.093,2710.861,7211.019,35
24.09.202511.030,0411.089,4310.943,611.052,6
25.09.202511.028,9411.029,7810.779,3110.779,31
28.09.202510.733,2410.827,5810.692,2810.704,8
29.09.202510.749,4210.794,3810.603,1110.710,64
30.09.202510.733,6310.949,9710.622,4610.885,98
01.10.202510.901,3710.901,3710.693,6310.768,54
02.10.202510.819,9110.827,0410.592,4810.623,73
05.10.202510.672,5210.707,5810.602,8910.645,03
06.10.202510.657,7510.864,9310.657,7510.813,66
07.10.202510.800,7410.909,310.786,2410.814,18
08.10.202510.912,0510.961,3810.842,8510.903,5
09.10.202510.924,7311.022,0710.908,6811.014,17
12.10.202510.892,9311.043,1410.859,610.967,56
13.10.202510.983,8511.019,310.860,6910.890,63
14.10.202510.939,3311.148,4210.918,1311.000,62
15.10.202510.955,8811.134,9910.882,710.919,24
16.10.202510.880,9910.885,4310.592,2510.747,62
19.10.202510.746,4410.952,1510.600,5110.913,97
20.10.202510.908,1511.113,8210.904,1111.097,83
21.10.202511.198,0311.367,7911.183,9211.321,54
22.10.202511.378,5911.408,2111.274,5511.376,58
23.10.202511.461,7211.799,8611.390,8911.688,78
26.10.202511.647,7511.754,6111.639,3111.678,73
27.10.202511.704,0911.784,6311.691,3511.721,48
29.10.202511.744,5411.864,8611.742,4311.814,53
30.10.202511.839,2412.053,3511.767,2212.026,63
02.11.202512.094,912.226,6912.066,6612.149,64
03.11.202512.148,5412.213,4612.044,8412.096,18
04.11.202512.051,9312.051,9311.829,1711.876,73
05.11.202511.851,7312.008,6911.764,5611.945,45
06.11.202511.801,3811.872,4111.620,4511.663,71
09.11.202511.620,4311.754,7211.620,4311.629,43
10.11.202511.635,8311.719,1211.258,3811.474,55
11.11.202511.525,9411.568,1511.347,4911.388,16
12.11.202511.427,6811.453,1611.331,7111.368,06
13.11.202511.264,8111.31811.175,1311.236,26
16.11.202511.240,5311.456,5511.205,0211.411,37
17.11.202511.397,2411.523,8711.32411.484,96
18.11.202511.504,3311.646,7511.441,7411.627,13
19.11.202511.635,5211.703,8111.538,3111.612,76
20.11.202511.552,3111.633,3911.502,5411.616,12
23.11.202511.609,0111.850,8111.609,0111.796,37
24.11.202511.849,9411.849,9411.564,4111.677,54
25.11.202511.658,9411.710,7811.584,1811.587,16
26.11.202511.624,8911.744,7611.624,8911.656,76
27.11.202511.632,3811.683,1811.560,5311.683,18
30.11.202511.683,0911.881,211.623,3811.855,93
01.12.202511.871,6611.961,7311.834,2611.912,77
02.12.202511.950,7312.120,7711.917,312.054,14
03.12.202512.068,512.175,3811.972,4312.009,32
04.12.202512.031,0612.149,3712.021,1112.133,54
07.12.202512.189,9412.487,2212.189,9412.433,72
08.12.202512.444,1312.557,3612.420,0612.557,36
09.12.202512.578,1512.705,1712.549,0912.549,09
10.12.202512.582,7712.676,8212.517,3812.619,78
11.12.202512.656,1412.801,5812.646,6712.780,47
14.12.202512.789,1412.844,9912.630,5112.809,21
15.12.202512.834,8412.834,8412.602,5812.745,2
16.12.202512.745,7612.856,1812.741,8312.816,8
17.12.202512.833,9612.886,4312.809,9812.831,43
18.12.202512.845,2812.922,8412.734,6112.860,42
21.12.202512.935,8912.954,412.804,9612.826,7
22.12.202512.825,1312.992,9912.792,7612.968,91
23.12.202512.956,9913.265,0712.924,513.265,07
24.12.202513.326,3913.410,8213.317,8413.382,9
25.12.202513.386,7513.486,9813.238,8213.238,82
28.12.202513.237,0413.326,713.102,8613.311,49
29.12.202513.315,6213.386,6813.004,6413.119,53
30.12.202513.036,6913.077,2412.947,4912.961,67