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
18:10:11
49155.08 ₺
-764.29 (%-1.53)
Önceki Kapanış: 49919.38·
Volatilite: 1.72
Düşük₺48937.19
Yüksek₺49793.75
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+5.73%
Önceki aya göre (MoM)
+0.23%
Yılbaşından bugüne (YTD)
+47.68%
Önceki yıla göre (YoY)
+104.94%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSANK: BIST ANKARA Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.909,8266
KAPANIŞ 1.908,7459

En Düşük

DÜŞÜK 1.210,63

En Yüksek

YÜKSEK 2.381,37
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.475,321.514,491.471,651.506,7
02.01.20201.497,421.514,781.456,611.492,9
05.01.20201.486,611.502,891.476,61.484,36
06.01.20201.500,511.512,71.497,671.506,14
07.01.20201.487,41.519,621.482,791.504,93
08.01.20201.531,011.563,981.531,011.560,66
09.01.20201.564,941.574,231.558,341.569,43
12.01.20201.580,631.594,71.579,321.586,12
13.01.20201.588,361.613,671.586,091.613,67
14.01.20201.613,591.621,531.596,011.596,01
15.01.20201.600,491.613,961.580,31.589,57
16.01.20201.595,571.602,311.579,271.591,61
19.01.20201.597,121.614,441.595,81.606,1
20.01.20201.599,81.616,281.593,131.614,96
21.01.20201.621,241.634,421.616,141.628,56
22.01.20201.623,931.636,551.619,421.625,43
23.01.20201.643,741.652,821.616,481.632,18
26.01.20201.621,731.651,471.621,471.630,78
27.01.20201.645,751.650,331.616,41.625,29
28.01.20201.633,971.642,791.626,041.629,06
29.01.20201.624,241.628,951.611,391.627
30.01.20201.634,291.637,581.611,961.611,96
02.02.20201.611,931.631,991.602,171.623,9
03.02.20201.638,871.674,551.635,261.674,39
04.02.20201.679,081.694,881.662,921.671
05.02.20201.682,681.687,551.659,41.665,72
06.02.20201.670,281.675,391.656,181.661,94
09.02.20201.662,061.676,561.589,371.630,38
10.02.20201.648,691.661,711.616,81.659,6
11.02.20201.687,251.778,141.685,041.761,29
12.02.20201.778,161.792,571.763,421.773,14
13.02.20201.780,111.821,691.779,061.797,6
16.02.20201.814,211.849,011.798,091.802,57
17.02.20201.796,41.818,261.782,281.805,1
18.02.20201.814,151.832,841.796,741.826,63
19.02.20201.833,111.833,21.727,041.752,95
20.02.20201.746,091.814,91.732,661.806,76
23.02.20201.782,491.798,971.775,021.794,53
24.02.20201.809,681.824,81.793,431.807,21
25.02.20201.842,981.844,961.795,871.808,1
26.02.20201.779,821.807,671.7241.738,85
27.02.20201.525,51.716,031.515,711.667,19
01.03.20201.717,591.737,541.683,721.699,66
02.03.20201.729,91.807,521.722,241.807,52
03.03.20201.799,951.830,811.761,61.761,6
04.03.20201.793,381.807,71.777,381.789,46
05.03.20201.791,211.804,391.751,211.774,98
08.03.20201.724,711.726,431.576,131.634,3
09.03.20201.678,791.687,971.539,071.541,07
10.03.20201.533,451.564,771.489,11.544,51
11.03.20201.492,661.505,191.414,561.416,03
12.03.20201.417,411.526,81.360,921.472,42
15.03.20201.410,631.413,51.328,391.337,39
16.03.20201.344,871.352,121.210,631.291,87
17.03.20201.249,671.328,281.245,511.276,1
18.03.20201.262,491.298,671.247,571.266,52
19.03.20201.299,961.319,621.285,71.301,06
22.03.20201.263,991.321,51.252,551.297,1
23.03.20201.346,781.403,691.345,541.402,87
24.03.20201.426,551.478,491.391,861.418,08
25.03.20201.417,421.480,591.395,271.480,59
26.03.20201.487,761.496,771.413,991.417,71
29.03.20201.414,391.437,661.392,811.425,72
30.03.20201.452,361.465,31.430,521.451,5
31.03.20201.419,031.452,11.409,151.422,7
01.04.20201.436,871.442,931.4121.433,5
02.04.20201.436,911.450,11.430,071.439,24
05.04.20201.468,591.492,411.460,321.484,08
06.04.20201.501,321.552,541.496,871.508,23
07.04.20201.515,291.554,481.504,031.554,48
08.04.20201.571,991.592,911.556,171.583,78
09.04.20201.588,781.588,781.572,81.575,62
12.04.20201.561,581.587,831.554,631.576,97
13.04.20201.595,451.673,811.595,451.665,56
14.04.20201.673,391.679,231.573,571.628,28
15.04.20201.645,51.664,411.630,521.650,96
16.04.20201.678,391.679,591.645,621.652,37
19.04.20201.663,531.679,161.654,751.670,17
20.04.20201.662,121.664,871.635,871.645,94
21.04.20201.656,331.689,741.654,181.682,09
23.04.20201.687,361.709,61.673,861.694,07
26.04.20201.722,611.756,481.722,611.748,74
27.04.20201.757,11.775,881.736,361.736,61
28.04.20201.749,671.762,411.744,431.748,22
29.04.20201.761,091.761,481.684,241.723,37
03.05.20201.690,081.712,491.679,811.688,52
04.05.20201.696,861.721,361.685,461.719,03
05.05.20201.725,021.746,871.707,711.721,04
06.05.20201.716,661.751,171.710,061.725,09
07.05.20201.740,361.745,791.677,561.679,03
10.05.20201.6891.699,781.675,231.687,71
11.05.20201.689,661.743,61.682,221.741,9
12.05.20201.7441.809,111.739,971.798,7
13.05.20201.7911.831,281.773,081.812,8
14.05.20201.830,41.839,261.808,61.808,6
17.05.20201.833,391.848,241.823,631.825,74
19.05.20201.837,221.845,071.827,571.838,5
20.05.20201.837,611.851,571.825,651.839,81
21.05.20201.833,931.835,851.815,111.819,87
26.05.20201.822,951.858,941.822,951.849,07
27.05.20201.856,441.862,111.835,341.856,77
28.05.20201.854,741.858,931.837,431.841,74
31.05.20201.858,071.887,311.852,081.887,31
01.06.20201.897,931.926,351.892,461.917,14
02.06.20201.922,321.922,321.894,381.894,51
03.06.20201.898,881.907,371.880,921.882,05
04.06.20201.892,371.897,731.884,431.891,51
07.06.20201.898,611.914,281.876,391.881,05
08.06.20201.884,761.888,471.865,661.881,52
09.06.20201.885,711.915,291.885,221.898,53
10.06.20201.886,991.916,161.886,991.896,8
11.06.20201.880,941.905,81.877,651.898,24
14.06.20201.891,481.917,681.883,91.905,39
15.06.20201.921,551.952,721.921,551.941,17
16.06.20201.948,71.955,531.920,411.920,41
17.06.20201.927,781.955,61.927,541.955,46
18.06.20201.971,721.993,331.940,021.950,63
21.06.20201.961,181.967,391.951,611.964,56
22.06.20201.973,321.984,511.963,851.972,23
23.06.20201.974,361.977,681.943,881.948,78
24.06.20201.947,931.956,741.925,441.934,72
25.06.20201.950,431.958,161.939,951.945,21
28.06.20201.950,021.975,141.945,061.966,55
29.06.20201.982,042.001,731.981,571.999,35
30.06.20202.014,952.035,472.004,072.012,57
01.07.20202.025,012.045,952.019,62.037,97
02.07.20202.049,092.062,392.027,182.040,14
05.07.20202.061,82.091,932.061,82.091,68
06.07.20202.109,612.136,922.071,642.125,49
07.07.20202.136,592.148,232.110,282.113,74
08.07.20202.127,492.130,732.041,912.042,85
09.07.20202.034,772.036,611.975,592.033,48
12.07.20202.059,542.106,582.059,542.105,04
13.07.20202.103,012.120,372.082,822.097,92
15.07.20202.119,452.134,522.110,972.128,63
16.07.20202.129,182.151,352.116,852.147,66
19.07.20202.151,872.171,362.141,12.152,32
20.07.20202.171,182.172,62.100,942.111,81
21.07.20202.125,62.156,772.107,482.152,63
22.07.20202.167,142.188,232.165,112.184,02
23.07.20202.175,182.197,422.168,072.181,27
26.07.20202.195,612.276,422.195,612.264,05
27.07.20202.272,512.277,952.173,552.173,81
28.07.20202.175,822.193,832.113,262.141,7
29.07.20202.147,992.150,022.120,392.132,27
03.08.20202.174,482.183,431.992,172.067,14
04.08.20202.083,922.088,392.023,352.066,53
05.08.20202.064,62.079,131.892,11.892,1
06.08.20201.883,51.987,291.755,151.983,65
09.08.20201.972,952.0731.928,512.065,32
10.08.20202.072,532.122,792.065,22.093,25
11.08.20202.101,532.102,82.043,572.076,34
12.08.20202.083,672.103,82.023,172.030,56
13.08.20202.016,662.024,591.973,921.992,38
16.08.20201.995,82.024,391.979,332.018,32
17.08.20202.021,742.038,792.011,042.015,23
18.08.20202.030,572.063,122.020,42.062,61
19.08.20202.063,032.079,542.041,312.061,38
20.08.20202.075,642.084,82.010,832.012,96
23.08.20202.015,232.029,661.996,191.999,34
24.08.20202.009,832.014,971.947,281.969,01
25.08.20201.970,141.997,341.962,661.981,81
26.08.20201.994,072.009,781.990,72.003,32
27.08.20202.013,992.020,261.983,211.997,04
30.08.20201.997,311.997,311.952,651.960,47
31.08.20201.965,971.991,31.930,481.990,42
01.09.20201.989,582.004,481.979,351.979,35
02.09.20201.984,212.018,991.976,051.979,77
03.09.20201.981,151.996,091.974,651.985,9
06.09.20201.993,162.008,231.993,162.007,46
07.09.20202.018,772.022,291.994,12.003,18
08.09.20202.007,472.029,482.004,222.023,39
09.09.20202.027,282.033,872.013,812.020,89
10.09.20202.026,862.028,492.011,592.013,71
13.09.20202.020,172.033,692.020,172.027,19
14.09.20202.032,72.047,882.009,32.028,32
15.09.20202.034,832.038,432.016,952.024,03
16.09.20202.015,22.024,152.008,682.022,76
17.09.20202.029,72.037,442.022,512.022,51
20.09.20202.024,282.028,121.969,311.976,75
21.09.20201.978,741.996,121.961,391.992,99
22.09.20202.000,952.013,161.993,61.997,19
23.09.20201.991,212.032,361.987,962.031,25
24.09.20202.048,182.066,132.041,882.056,76
27.09.20202.061,42.077,432.053,32.063,51
28.09.20202.069,472.119,682.061,672.119,35
29.09.20202.122,42.203,542.109,792.178,56
30.09.20202.184,42.208,282.147,052.148,96
01.10.20202.139,662.165,682.133,192.140,92
04.10.20202.157,312.189,22.156,532.185,96
05.10.20202.192,552.199,722.175,042.175,34
06.10.20202.165,52.189,532.160,542.183,89
07.10.20202.188,832.195,12.142,982.147,82
08.10.20202.157,552.175,772.149,62.166,96
11.10.20202.175,542.202,592.175,542.197,71
12.10.20202.205,312.218,892.185,172.203,45
13.10.20202.211,592.221,012.200,222.214,57
14.10.20202.210,142.219,22.187,142.205,86
15.10.20202.2132.222,012.205,742.219,43
18.10.20202.231,312.238,182.222,812.228,86
19.10.20202.234,882.247,742.217,282.242,12
20.10.20202.255,712.258,692.234,12.235,94
21.10.20202.237,482.252,092.219,562.237,01
22.10.20202.237,962.239,632.175,922.204,65
25.10.20202.189,932.189,932.071,872.074,16
26.10.20202.063,912.096,012.047,582.084,66
27.10.20202.080,222.107,972.055,212.055,21
29.10.20202.009,212.015,651.970,821.993,23
01.11.20202.002,42.078,982.002,42.043,78
02.11.20202.057,252.064,542.011,032.042,22
03.11.20202.060,52.079,42.052,442.076,21
04.11.20202.086,332.114,432.084,612.106,67
05.11.20202.109,462.120,612.097,062.118,12
08.11.20202.158,252.172,872.147,942.168,5
09.11.20202.155,962.178,832.147,982.155,53
10.11.20202.169,822.214,982.167,982.204,46
11.11.20202.229,222.253,212.167,482.178,97
12.11.20202.187,322.210,52.186,332.208,98
15.11.20202.226,92.228,282.199,422.199,42
16.11.20202.196,092.196,192.149,632.149,63
17.11.20202.154,552.184,782.154,552.179,86
18.11.20202.181,552.218,842.165,772.203,59
19.11.20202.210,532.257,192.210,532.247,17
22.11.20202.258,822.279,062.206,092.229,48
23.11.20202.243,932.254,622.222,922.231,77
24.11.20202.245,82.251,822.204,982.206,84
25.11.20202.218,422.233,362.209,212.227,35
26.11.20202.238,942.239,832.195,442.205,12
29.11.20202.193,652.193,652.146,162.146,31
30.11.20202.169,92.198,612.147,772.198,35
01.12.20202.200,262.223,062.183,382.196,23
02.12.20202.200,272.205,922.186,862.192,7
03.12.20202.191,792.202,372.188,762.200,57
06.12.20202.197,942.198,592.180,782.183,19
07.12.20202.186,812.209,132.186,812.189,64
08.12.20202.194,912.219,662.189,982.206,18
09.12.20202.209,652.228,142.195,382.207,7
10.12.20202.186,462.209,522.176,712.201,61
13.12.20202.215,262.236,442.2122.230,95
14.12.20202.244,922.248,812.226,232.230,24
15.12.20202.238,392.259,82.220,92.238,98
16.12.20202.251,352.262,92.245,852.251,12
17.12.20202.249,842.262,672.244,492.244,49
20.12.20202.242,172.266,132.210,412.243,54
21.12.20202.254,562.269,342.253,942.262,38
22.12.20202.268,012.289,232.267,982.279,03
23.12.20202.284,172.329,132.272,932.316,86
24.12.20202.325,872.338,52.318,262.320,65
27.12.20202.333,422.340,442.324,92.324,95
28.12.20202.330,372.333,332.310,132.324,71
29.12.20202.331,532.374,062.329,352.366,01
30.12.20202.366,082.381,372.353,872.369,79