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 ANKARA logosu
XSANK
BIST ANKARA
15:50:20
49280.35 ₺
-639.03 (%-1.28)
Önceki Kapanış: 49919.38·
Volatilite: 1.66
Düşük₺48965.66
Yüksek₺49793.75
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+6.00%
Önceki aya göre (MoM)
+0.48%
Yılbaşından bugüne (YTD)
+48.06%
Önceki yıla göre (YoY)
+105.46%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSANK: BIST ANKARA Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.345,7452
KAPANIŞ 1.341,4282

En Düşük

DÜŞÜK 1.103,55

En Yüksek

YÜKSEK 1.646,52
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20181.509,251.541,181.506,841.538,95
02.01.20181.541,521.548,41.520,941.523,52
03.01.20181.530,321.557,071.530,321.547,23
04.01.20181.554,411.572,441.550,961.560,26
07.01.20181.578,61.582,431.569,191.576,7
08.01.20181.575,551.575,551.549,171.550,3
09.01.20181.548,351.549,551.524,421.537,16
10.01.20181.544,11.554,011.534,41.553,04
11.01.20181.557,681.567,891.554,551.554,77
14.01.20181.554,511.566,931.509,991.516,43
15.01.20181.515,121.544,551.511,511.544,47
16.01.20181.545,61.562,261.536,41.560,56
17.01.20181.566,951.576,861.559,361.572,34
18.01.20181.567,381.571,711.543,151.545,77
21.01.20181.547,861.561,251.544,981.559,81
22.01.20181.570,111.597,51.569,751.595,87
23.01.20181.597,961.646,521.593,71.633,12
24.01.20181.642,181.645,581.586,691.586,69
25.01.20181.592,821.605,481.582,361.582,36
28.01.20181.591,171.604,561.576,771.589,53
29.01.20181.585,221.6131.581,991.594,63
30.01.20181.604,031.611,881.582,751.585,82
31.01.20181.591,671.602,851.577,311.587,98
01.02.20181.592,031.594,891.573,541.579,93
04.02.20181.575,211.581,771.563,891.571,27
05.02.20181.533,611.544,511.526,031.539,63
06.02.20181.569,951.575,761.559,051.560,5
07.02.20181.563,291.563,291.520,91.529,14
08.02.20181.515,611.520,931.496,391.511,52
11.02.20181.520,361.527,271.506,531.510,42
12.02.20181.517,591.520,491.499,621.500,45
13.02.20181.510,11.529,021.505,071.529,02
14.02.20181.544,641.557,691.529,361.555,63
15.02.20181.564,811.578,581.554,611.555,23
18.02.20181.568,291.582,741.5531.555,33
19.02.20181.567,431.573,931.524,411.530,42
20.02.20181.549,941.569,771.544,221.569,77
21.02.20181.562,631.572,211.551,221.571,13
22.02.20181.576,131.582,611.570,521.574,95
25.02.20181.585,861.592,341.578,741.589,2
26.02.20181.576,991.586,671.563,61.572,11
27.02.20181.570,461.575,121.552,321.556,51
28.02.20181.558,51.574,281.542,61.546,11
01.03.20181.545,71.554,121.537,871.546,23
04.03.20181.547,71.569,821.546,171.562,65
05.03.20181.568,121.572,491.552,351.557,33
06.03.20181.559,551.571,971.553,371.570,49
07.03.20181.577,381.577,381.562,321.563,9
08.03.20181.567,761.575,921.562,991.572,87
11.03.20181.578,241.608,41.578,241.608,4
12.03.20181.617,521.621,971.602,571.618,3
13.03.20181.624,241.627,41.593,41.593,4
14.03.20181.602,491.608,991.595,641.599,62
15.03.20181.605,361.609,271.591,081.598,45
18.03.20181.601,051.604,111.586,251.590,34
19.03.20181.595,841.606,641.581,181.604,12
20.03.20181.605,51.615,141.599,591.612,82
21.03.20181.631,481.633,91.602,771.606,24
22.03.20181.589,051.597,471.5731.573,23
25.03.20181.579,481.589,691.568,381.568,38
26.03.20181.581,311.581,671.564,221.564,22
27.03.20181.566,361.573,931.548,181.548,18
28.03.20181.570,951.578,261.557,331.557,78
29.03.20181.572,111.583,791.555,051.555,25
01.04.20181.561,631.581,041.550,761.550,76
02.04.20181.559,831.565,951.542,841.549,19
03.04.20181.557,041.557,641.510,541.517,79
04.04.20181.524,711.525,31.501,531.508,42
05.04.20181.505,031.512,481.499,591.503,02
08.04.20181.511,181.511,181.454,471.454,47
09.04.20181.456,71.459,771.405,251.415,62
10.04.20181.413,311.429,971.359,811.392,4
11.04.20181.398,441.410,071.382,671.399,41
12.04.20181.409,291.416,511.392,741.399,73
15.04.20181.401,261.426,791.401,261.417,81
16.04.20181.427,871.432,241.386,061.388,19
17.04.20181.390,291.427,811.373,891.427,81
18.04.20181.435,651.440,931.418,581.434,02
19.04.20181.427,81.428,671.412,831.416,45
23.04.20181.411,191.424,71.399,031.404,37
24.04.20181.407,291.412,011.372,981.382,41
25.04.20181.384,251.390,281.363,651.371,09
26.04.20181.373,321.409,991.364,561.401,38
29.04.20181.401,741.402,431.354,081.355,93
01.05.20181.359,461.367,491.334,031.348,17
02.05.20181.353,731.353,731.323,211.323,66
03.05.20181.323,811.329,241.299,231.310,61
06.05.20181.310,041.318,861.301,391.305,35
07.05.20181.308,431.309,71.255,321.258,17
08.05.20181.250,21.287,351.222,441.270,51
09.05.20181.278,511.281,971.247,431.273,79
10.05.20181.272,521.283,771.254,891.266,17
13.05.20181.261,521.299,241.259,091.286,73
14.05.20181.270,721.293,331.268,571.270,75
15.05.20181.270,021.282,071.261,521.264,83
16.05.20181.254,381.285,471.254,381.267,47
17.05.20181.271,241.283,831.260,771.268,66
20.05.20181.266,771.285,121.258,011.267,95
21.05.20181.271,121.300,721.270,121.292,29
22.05.20181.288,731.291,211.270,471.279,35
23.05.20181.285,121.314,711.285,121.302,83
24.05.20181.309,011.330,291.306,141.326,18
27.05.20181.338,261.354,011.338,261.349,87
28.05.20181.353,061.353,551.335,571.346,34
29.05.20181.345,361.345,961.309,191.310,06
30.05.20181.314,51.335,391.305,251.311,33
31.05.20181.311,591.325,71.284,791.295,91
03.06.20181.301,161.313,21.299,451.305,23
04.06.20181.307,81.316,471.278,821.281,43
05.06.20181.282,581.291,661.259,091.264,31
06.06.20181.223,961.259,291.221,161.252,24
07.06.20181.254,491.262,361.234,171.247,81
10.06.20181.252,491.262,311.226,911.246,48
11.06.20181.244,521.253,251.227,241.228,79
12.06.20181.225,111.233,331.201,51.201,5
13.06.20181.200,671.207,721.181,521.195,38
17.06.20181.194,411.194,411.146,281.147,23
18.06.20181.142,331.173,011.125,951.165,61
19.06.20181.166,761.191,991.164,671.180,59
20.06.20181.183,761.199,831.181,521.194,13
21.06.20181.197,981.203,151.178,321.189,29
24.06.20181.258,971.258,971.176,491.184,32
25.06.20181.175,421.204,661.175,421.201,4
26.06.20181.202,211.222,941.199,391.222,36
27.06.20181.222,591.246,631.217,411.236,08
28.06.20181.244,321.253,21.227,061.236,48
01.07.20181.230,941.255,641.227,241.252,85
02.07.20181.254,961.268,041.247,011.248,38
03.07.20181.251,391.264,551.250,991.262,37
04.07.20181.267,011.316,51.267,011.316,5
05.07.20181.322,061.352,241.321,141.346,31
08.07.20181.362,741.395,371.347,571.366,45
09.07.20181.348,261.369,631.338,611.350,68
10.07.20181.317,851.344,381.236,921.251,78
11.07.20181.256,571.289,721.226,651.265,13
12.07.20181.277,131.281,971.262,971.269,11
15.07.20181.283,041.298,261.273,851.289,48
16.07.20181.290,791.348,071.289,441.348,07
17.07.20181.356,411.378,081.309,831.344,67
18.07.20181.353,951.360,551.337,031.356,83
19.07.20181.359,561.379,361.352,971.370,95
22.07.20181.380,511.407,031.370,771.382,49
23.07.20181.390,391.390,771.313,741.327,15
24.07.20181.332,641.378,781.325,131.369,85
25.07.20181.375,981.381,521.301,11.334,95
26.07.20181.332,451.344,751.308,511.323,82
29.07.20181.321,321.342,311.316,531.337,33
30.07.20181.335,191.343,171.325,661.330,41
31.07.20181.333,851.345,471.330,691.336,76
01.08.20181.299,461.309,691.275,641.275,64
02.08.20181.275,651.320,171.275,651.311,14
05.08.20181.312,961.319,321.274,631.284,67
06.08.20181.291,991.301,751.279,291.299,23
07.08.20181.305,951.308,091.297,251.299,65
08.08.20181.288,861.336,161.282,111.308,38
09.08.20181.284,131.306,711.158,521.266,96
12.08.20181.253,81.258,261.150,131.217,4
13.08.20181.255,821.277,371.249,131.277,37
14.08.20181.331,621.333,151.205,61.205,6
15.08.20181.233,31.238,491.187,61.187,6
16.08.20181.184,781.184,781.129,231.153,16
19.08.20181.152,951.167,461.145,881.157,22
26.08.20181.181,891.181,891.165,461.175,48
27.08.20181.177,671.216,121.174,281.216,12
28.08.20181.211,961.223,161.198,061.209,41
30.08.20181.208,821.211,031.190,191.191,67
02.09.20181.188,281.227,761.183,81.223,12
03.09.20181.226,971.234,231.202,221.202,22
04.09.20181.203,951.210,021.192,411.199,09
05.09.20181.205,341.214,841.199,021.199,02
06.09.20181.205,621.205,961.194,441.203,65
09.09.20181.208,781.212,91.183,181.183,91
10.09.20181.189,271.190,621.174,611.187,04
11.09.20181.191,721.202,081.179,971.182,02
12.09.20181.184,681.218,621.170,751.218,54
13.09.20181.227,631.234,081.217,251.224,2
16.09.20181.223,021.225,341.203,541.206,44
17.09.20181.209,961.222,71.206,711.220,59
18.09.20181.226,261.233,411.223,081.230
19.09.20181.234,031.239,971.212,631.223,16
20.09.20181.228,551.241,71.228,551.237,07
23.09.20181.242,081.255,431.236,961.254,58
24.09.20181.258,571.293,211.254,671.270,79
25.09.20181.273,921.287,61.255,521.265,66
26.09.20181.266,821.281,111.265,51.281,11
27.09.20181.281,441.281,811.267,971.277,69
30.09.20181.280,971.304,571.280,971.288,08
01.10.20181.287,611.290,131.259,541.270,39
02.10.20181.270,431.278,821.253,961.257,1
03.10.20181.257,941.259,691.193,081.193,93
04.10.20181.195,651.238,771.179,741.238,77
07.10.20181.234,631.246,631.223,991.236,97
08.10.20181.242,121.246,691.229,71.238,69
09.10.20181.244,941.250,41.204,811.205,03
10.10.20181.198,971.216,321.194,781.212,13
11.10.20181.219,861.247,691.198,081.247,69
14.10.20181.252,091.294,381.252,091.285,35
15.10.20181.286,191.290,951.264,361.265,3
16.10.20181.274,751.276,981.241,571.245,77
17.10.20181.247,151.259,011.231,241.239,38
18.10.20181.242,671.246,511.217,971.218,96
21.10.20181.225,191.228,691.177,651.178,16
22.10.20181.172,871.172,871.124,081.160,62
23.10.20181.166,151.169,821.147,861.148,37
24.10.20181.142,831.159,461.124,291.158,95
25.10.20181.159,611.163,161.121,41.121,4
29.10.20181.127,391.148,141.103,551.125,23
30.10.20181.136,891.152,71.119,291.128,81
31.10.20181.131,791.169,141.130,731.169,14
01.11.20181.175,581.202,281.165,321.196,79
04.11.20181.200,171.216,841.194,091.216,84
05.11.20181.219,111.234,131.194,521.202,95
06.11.20181.207,171.236,681.205,641.234,14
07.11.20181.236,361.236,91.208,761.228,06
08.11.20181.221,991.247,21.209,891.241,83
11.11.20181.239,981.245,651.221,381.221,59
12.11.20181.222,191.237,841.217,841.231,49
13.11.20181.229,21.238,771.219,041.235,94
14.11.20181.239,131.259,561.239,131.251,78
15.11.20181.258,191.265,571.230,431.234,05
18.11.20181.235,571.244,591.232,51.241,14
19.11.20181.241,111.247,631.208,641.209,26
20.11.20181.213,271.237,211.213,11.236,14
21.11.20181.240,381.248,991.213,941.216,69
22.11.20181.217,171.229,441.214,191.223,76
25.11.20181.231,021.236,131.224,291.236,13
26.11.20181.235,81.241,541.222,121.235,63
27.11.20181.239,451.264,881.237,51.256,1
28.11.20181.267,191.278,841.2621.274,55
29.11.20181.277,851.277,851.260,041.263,34
02.12.20181.277,321.279,711.256,171.265,26
03.12.20181.264,571.273,791.243,31.249,96
04.12.20181.245,91.262,861.241,461.260
05.12.20181.250,361.261,491.243,451.250,99
06.12.20181.256,31.271,011.245,651.265,86
09.12.20181.260,481.267,511.245,861.245,86
10.12.20181.249,841.255,811.236,551.241,62
11.12.20181.245,11.251,081.197,871.201,04
12.12.20181.206,781.217,081.202,691.214,02
13.12.20181.210,311.212,941.162,651.169,48
16.12.20181.173,441.182,451.151,941.153,66
17.12.20181.150,561.162,571.145,111.162,24
18.12.20181.168,441.181,011.162,121.178,62
19.12.20181.170,861.181,951.164,321.165,4
20.12.20181.168,131.184,321.165,221.178,96
23.12.20181.183,731.197,121.178,721.180,88
24.12.20181.170,651.173,941.160,661.165,8
25.12.20181.169,881.175,221.165,621.172,24
26.12.20181.181,891.189,131.167,381.168,98
27.12.20181.174,671.179,011.155,91.160,13
30.12.20181.162,351.170,81.155,521.170,46