XSANK
BIST ANKARA
18:10:11
51277.74 ₺
+407.78 (%+0.80)
Önceki Kapanış: 50869.95·
Volatilite: 1.69
Düşük₺50863.75
Yüksek₺51724.27
Piyasa Verileri
Önceki haftaya göre (WoW)
+2.84%
Önceki aya göre (MoM)
+14.17%
Yılbaşından bugüne (YTD)
+54.06%
Önceki yıla göre (YoY)
+73.71%
XSANK: BIST ANKARA Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.441,6929
KAPANIŞ 1.440,0551
En Düşük
DÜŞÜK 1.284,84
En Yüksek
YÜKSEK 1.644,76
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 22.08.2017 | 1.436,63 | 1.444,85 | 1.421,98 | 1.439,78 |
| 23.08.2017 | 1.445,34 | 1.452,9 | 1.433,96 | 1.437,45 |
| 24.08.2017 | 1.437,81 | 1.438,15 | 1.426,76 | 1.427,26 |
| 27.08.2017 | 1.434,61 | 1.444,21 | 1.427,81 | 1.441,4 |
| 28.08.2017 | 1.439,44 | 1.449,68 | 1.438,19 | 1.447,52 |
| 30.08.2017 | 1.447,31 | 1.447,38 | 1.436,56 | 1.436,56 |
| 04.09.2017 | 1.442,07 | 1.446,84 | 1.430,99 | 1.437,3 |
| 05.09.2017 | 1.438,54 | 1.453,12 | 1.435,03 | 1.452,46 |
| 06.09.2017 | 1.453,68 | 1.472,47 | 1.449,23 | 1.471,01 |
| 07.09.2017 | 1.472,39 | 1.474,53 | 1.451,27 | 1.451,27 |
| 10.09.2017 | 1.457,66 | 1.466,73 | 1.452,46 | 1.461,91 |
| 11.09.2017 | 1.463,08 | 1.465,79 | 1.446,82 | 1.446,82 |
| 12.09.2017 | 1.449,24 | 1.461,4 | 1.447,84 | 1.449,53 |
| 13.09.2017 | 1.448,67 | 1.457,1 | 1.419,7 | 1.449,87 |
| 14.09.2017 | 1.453,09 | 1.454,06 | 1.436,5 | 1.436,5 |
| 17.09.2017 | 1.438,32 | 1.443,37 | 1.421,8 | 1.425,88 |
| 18.09.2017 | 1.425,59 | 1.426,61 | 1.394,97 | 1.404,69 |
| 19.09.2017 | 1.409,32 | 1.418,68 | 1.398,24 | 1.415,12 |
| 20.09.2017 | 1.414,34 | 1.414,34 | 1.391,3 | 1.396,48 |
| 21.09.2017 | 1.400,84 | 1.404,5 | 1.379,12 | 1.381,11 |
| 24.09.2017 | 1.374,41 | 1.374,41 | 1.314,24 | 1.328,67 |
| 25.09.2017 | 1.334,86 | 1.350,93 | 1.331,02 | 1.350,66 |
| 26.09.2017 | 1.350,95 | 1.354,13 | 1.333,74 | 1.342,08 |
| 27.09.2017 | 1.340,49 | 1.383,6 | 1.335,18 | 1.381,62 |
| 28.09.2017 | 1.385,01 | 1.402,21 | 1.375,06 | 1.398,33 |
| 01.10.2017 | 1.398,13 | 1.420,61 | 1.393,85 | 1.417,01 |
| 02.10.2017 | 1.420,34 | 1.423,53 | 1.401,68 | 1.405,14 |
| 03.10.2017 | 1.411,95 | 1.419,89 | 1.409,7 | 1.417,54 |
| 04.10.2017 | 1.420,18 | 1.430,39 | 1.418,41 | 1.426,29 |
| 05.10.2017 | 1.428,24 | 1.428,24 | 1.411,09 | 1.417,41 |
| 08.10.2017 | 1.360,06 | 1.389,45 | 1.348,97 | 1.378,17 |
| 09.10.2017 | 1.401,83 | 1.406,73 | 1.391,92 | 1.398,03 |
| 10.10.2017 | 1.396,72 | 1.411,12 | 1.391,54 | 1.398,17 |
| 11.10.2017 | 1.413,85 | 1.424,32 | 1.405,4 | 1.424,32 |
| 12.10.2017 | 1.427,95 | 1.430,24 | 1.416,54 | 1.423,87 |
| 15.10.2017 | 1.427,25 | 1.445,14 | 1.420,44 | 1.423,28 |
| 16.10.2017 | 1.425,87 | 1.455,21 | 1.425,87 | 1.445,47 |
| 17.10.2017 | 1.458,23 | 1.458,23 | 1.429,89 | 1.431,95 |
| 18.10.2017 | 1.437,57 | 1.450,55 | 1.437,2 | 1.442,23 |
| 19.10.2017 | 1.444,43 | 1.466,6 | 1.444,43 | 1.461,96 |
| 22.10.2017 | 1.462,89 | 1.479,8 | 1.461,13 | 1.477,53 |
| 23.10.2017 | 1.479,58 | 1.496,43 | 1.467,24 | 1.470,84 |
| 24.10.2017 | 1.478,15 | 1.485,21 | 1.458,14 | 1.462,82 |
| 25.10.2017 | 1.466 | 1.479,68 | 1.462,44 | 1.473,07 |
| 26.10.2017 | 1.473,76 | 1.478,37 | 1.458,91 | 1.461,79 |
| 29.10.2017 | 1.472,38 | 1.480,92 | 1.464,91 | 1.477,04 |
| 30.10.2017 | 1.486,86 | 1.505,28 | 1.480,81 | 1.502,67 |
| 31.10.2017 | 1.506,76 | 1.509,59 | 1.490,1 | 1.498,46 |
| 01.11.2017 | 1.508,31 | 1.519,73 | 1.499,07 | 1.503,3 |
| 02.11.2017 | 1.506,9 | 1.526,44 | 1.495,81 | 1.507,53 |
| 05.11.2017 | 1.519,83 | 1.594,41 | 1.519,83 | 1.575,81 |
| 06.11.2017 | 1.591,18 | 1.604 | 1.566,99 | 1.568,75 |
| 07.11.2017 | 1.578,92 | 1.581,7 | 1.534,5 | 1.557,74 |
| 08.11.2017 | 1.565,56 | 1.568,72 | 1.544,9 | 1.548,76 |
| 09.11.2017 | 1.551,14 | 1.551,7 | 1.521,16 | 1.541,28 |
| 12.11.2017 | 1.553,08 | 1.566,98 | 1.548,9 | 1.560,98 |
| 13.11.2017 | 1.566,7 | 1.616,93 | 1.566,7 | 1.614,27 |
| 14.11.2017 | 1.620,11 | 1.644,76 | 1.466,95 | 1.510,68 |
| 15.11.2017 | 1.480,24 | 1.509,17 | 1.386,69 | 1.391,07 |
| 16.11.2017 | 1.365,28 | 1.407,02 | 1.339,49 | 1.405,33 |
| 19.11.2017 | 1.412,71 | 1.432,87 | 1.368,48 | 1.390,29 |
| 20.11.2017 | 1.378,89 | 1.399,88 | 1.366,7 | 1.396,68 |
| 21.11.2017 | 1.401,01 | 1.402,05 | 1.370 | 1.388,01 |
| 22.11.2017 | 1.398,13 | 1.400,02 | 1.370,02 | 1.374,34 |
| 23.11.2017 | 1.368,37 | 1.380,89 | 1.348,03 | 1.358,11 |
| 26.11.2017 | 1.363,67 | 1.376,98 | 1.351,91 | 1.376,98 |
| 27.11.2017 | 1.375,32 | 1.387,59 | 1.309,33 | 1.309,33 |
| 28.11.2017 | 1.310,17 | 1.316,81 | 1.284,84 | 1.308,9 |
| 29.11.2017 | 1.313,51 | 1.383,72 | 1.313,51 | 1.383,72 |
| 30.11.2017 | 1.395,54 | 1.402,35 | 1.364,27 | 1.388,87 |
| 03.12.2017 | 1.394,79 | 1.396,27 | 1.377,39 | 1.386,91 |
| 04.12.2017 | 1.395,54 | 1.398,42 | 1.370,11 | 1.381,38 |
| 05.12.2017 | 1.381,09 | 1.393,7 | 1.374,78 | 1.375,9 |
| 06.12.2017 | 1.379,91 | 1.395,5 | 1.379,46 | 1.387,16 |
| 07.12.2017 | 1.392,99 | 1.418,55 | 1.391,49 | 1.418,55 |
| 10.12.2017 | 1.431,23 | 1.441,8 | 1.424,63 | 1.428,99 |
| 11.12.2017 | 1.428,14 | 1.452,14 | 1.423,68 | 1.450,57 |
| 12.12.2017 | 1.445,4 | 1.453,83 | 1.421,39 | 1.421,93 |
| 13.12.2017 | 1.430,32 | 1.444,56 | 1.419,41 | 1.435,21 |
| 14.12.2017 | 1.438,91 | 1.470,27 | 1.438,91 | 1.459 |
| 17.12.2017 | 1.470,16 | 1.497,95 | 1.469,43 | 1.485,97 |
| 18.12.2017 | 1.490,27 | 1.499,53 | 1.483,5 | 1.485,01 |
| 19.12.2017 | 1.487,2 | 1.492,04 | 1.479,24 | 1.482,58 |
| 20.12.2017 | 1.487,41 | 1.490,96 | 1.476,73 | 1.479,04 |
| 21.12.2017 | 1.487,56 | 1.492,26 | 1.481,57 | 1.481,57 |
| 24.12.2017 | 1.492,97 | 1.500,19 | 1.490,95 | 1.495,86 |
| 25.12.2017 | 1.502,42 | 1.505,39 | 1.496,03 | 1.500,67 |
| 26.12.2017 | 1.454,2 | 1.479,32 | 1.454,07 | 1.465,35 |
| 27.12.2017 | 1.469,92 | 1.478,27 | 1.469,01 | 1.474,51 |
| 28.12.2017 | 1.474,69 | 1.504,01 | 1.471,75 | 1.501,73 |