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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.285,0307
KAPANIŞ 2.281,3263

En Düşük

DÜŞÜK 1.955,22

En Yüksek

YÜKSEK 3.245,41
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20212.391,222.437,982.384,692.424,59
04.01.20212.418,392.439,272.377,112.396,44
05.01.20212.415,852.437,662.407,62.415,26
06.01.20212.425,452.449,742.419,212.435,55
07.01.20212.446,542.463,442.426,682.441,71
10.01.20212.444,942.484,072.425,532.452,06
11.01.20212.475,722.4882.456,332.466,28
12.01.20212.483,372.486,682.426,382.445,1
13.01.20212.455,712.459,472.408,962.413,17
14.01.20212.401,412.413,132.364,932.381,06
17.01.20212.379,62.418,842.358,082.412,7
18.01.20212.422,882.441,942.412,392.425,89
19.01.20212.435,412.438,122.411,62.423,38
20.01.20212.434,242.450,242.414,932.414,93
21.01.20212.410,272.424,952.390,742.419,03
24.01.20212.435,642.442,592.419,612.426,46
25.01.20212.425,412.439,582.403,342.425,48
26.01.20212.433,452.440,512.315,412.315,41
27.01.20212.299,092.351,912.254,622.342,17
28.01.20212.310,022.340,322.297,862.310,29
31.01.20212.331,412.363,552.315,222.352,95
01.02.20212.370,482.388,112.356,162.367,3
02.02.20212.379,092.408,032.377,62.404,06
03.02.20212.413,572.420,532.386,532.389,86
04.02.20212.401,462.417,252.392,792.394,71
07.02.20212.417,762.421,612.388,642.408,18
08.02.20212.413,852.434,432.402,572.410,74
09.02.20212.428,732.439,52.414,542.432,11
10.02.20212.435,892.465,182.427,742.450,34
11.02.20212.448,422.469,722.441,692.455,33
14.02.20212.475,042.516,872.475,042.510,23
15.02.20212.519,372.532,332.442,872.488,5
16.02.20212.501,342.507,552.458,122.480,17
17.02.20212.486,622.519,942.478,092.508
18.02.20212.496,52.511,192.491,372.501,24
21.02.20212.517,62.520,562.470,62.474,72
22.02.20212.486,412.489,62.395,62.396,63
23.02.20212.411,82.438,572.372,392.372,39
24.02.20212.415,812.420,12.316,512.341,23
25.02.20212.300,652.341,882.265,162.329,3
28.02.20212.358,452.406,242.355,432.406,21
01.03.20212.396,882.402,662.370,442.376,26
02.03.20212.388,652.419,72.3762.388,24
03.03.20212.380,752.397,452.375,912.390,6
04.03.20212.383,562.403,822.382,482.398,16
07.03.20212.410,672.416,912.376,42.383
08.03.20212.398,652.408,42.384,972.403,33
09.03.20212.411,492.425,792.405,232.419,23
10.03.20212.432,942.442,052.403,532.410,72
11.03.20212.414,662.416,962.402,542.416,42
14.03.20212.427,832.450,362.426,472.431,27
15.03.20212.444,132.459,712.444,132.450,05
16.03.20212.460,672.476,42.434,162.434,16
17.03.20212.449,772.466,392.424,482.439,99
18.03.20212.438,392.438,392.364,62.390,26
21.03.20212.251,162.276,122.162,722.163,04
22.03.20212.082,282.221,981.987,032.174,68
23.03.20212.206,922.269,442.191,552.257,33
24.03.20212.254,792.286,92.219,152.220,59
25.03.20212.249,22.256,212.167,252.193,23
28.03.20212.215,062.240,712.203,192.239,42
29.03.20212.242,562.243,652.194,82.228,1
30.03.20212.245,552.255,852.232,322.232,79
31.03.20212.254,492.293,492.250,992.293,49
01.04.20212.314,082.322,472.286,352.321,29
04.04.20212.336,292.360,732.331,022.355,27
05.04.20212.342,52.354,362.298,632.298,63
06.04.20212.284,042.296,032.253,752.281,95
07.04.20212.278,382.286,332.254,632.254,63
08.04.20212.242,292.269,22.199,422.231,85
11.04.20212.236,132.236,132.169,092.170,25
12.04.20212.174,772.189,692.130,82.179,67
13.04.20212.189,552.217,672.189,552.217,23
14.04.20212.218,922.218,922.165,92.183,12
15.04.20212.179,352.197,612.174,122.191,11
18.04.20212.192,862.211,572.153,982.158,8
19.04.20212.157,172.162,262.099,972.110,02
20.04.20212.106,652.107,382.000,62.032,35
21.04.20212.003,222.064,581.993,222.064,58
25.04.20212.056,752.115,692.055,582.115,69
26.04.20212.130,172.171,82.126,932.168,45
27.04.20212.163,912.163,912.113,992.117,35
28.04.20212.123,132.151,32.123,132.135,35
29.04.20212.139,132.153,672.125,442.146,28
02.05.20212.147,762.174,792.147,762.174,79
03.05.20212.177,962.182,262.145,82.156,67
04.05.20212.160,132.164,022.134,582.158,92
05.05.20212.163,622.177,582.152,722.168,55
06.05.20212.188,912.201,072.178,362.192,17
09.05.20212.213,662.227,542.207,792.211,18
10.05.20212.186,612.210,182.180,182.190,98
11.05.20212.184,552.195,12.181,292.189,57
16.05.20212.201,982.229,392.201,982.229,39
17.05.20212.234,772.252,92.224,042.244,02
19.05.20212.240,062.251,062.216,662.234,92
20.05.20212.244,022.246,922.232,162.237,07
23.05.20212.246,642.266,242.245,812.251,43
24.05.20212.262,962.265,152.159,852.159,95
25.05.20212.186,572.193,922.144,992.190,69
26.05.20212.194,942.199,232.1692.188,65
27.05.20212.182,212.182,212.149,32.169,61
30.05.20212.173,92.180,312.1622.168,76
31.05.20212.180,632.188,72.177,632.181
01.06.20212.169,212.195,82.164,372.178,48
02.06.20212.183,322.200,692.156,042.176,14
03.06.20212.185,062.200,552.181,462.197,73
06.06.20212.199,12.232,42.199,12.230,62
07.06.20212.230,742.239,462.211,32.215,14
08.06.20212.218,672.221,912.207,482.210,27
09.06.20212.217,52.223,812.206,712.222,83
10.06.20212.228,082.237,552.206,552.213,13
13.06.20212.222,912.226,892.202,532.210,54
14.06.20212.200,342.203,52.161,532.178,04
15.06.20212.177,052.178,942.154,222.161,95
16.06.20212.152,412.163,122.134,342.134,34
17.06.20212.142,342.146,082.093,632.099,93
20.06.20212.102,762.106,82.084,062.105,6
21.06.20212.118,152.126,382.105,12.125,61
22.06.20212.134,732.147,742.120,392.123,33
23.06.20212.126,072.149,72.125,372.140,61
24.06.20212.147,272.148,022.111,272.114,26
27.06.20212.118,722.120,242.078,442.083,61
28.06.20212.084,692.087,692.059,212.086,49
29.06.20212.088,772.090,682.040,832.045,39
30.06.20212.043,072.062,752.038,822.062,75
01.07.20212.061,252.063,462.035,982.046,76
04.07.20212.047,752.074,372.047,482.072,36
05.07.20212.077,872.084,752.061,132.061,25
06.07.20212.063,032.068,692.052,752.056,46
07.07.20212.054,052.056,242.034,252.036,24
08.07.20212.037,842.043,812.026,952.038,92
11.07.20212.037,032.041,971.986,741.988,26
12.07.20211.990,921.994,681.955,221.964,45
13.07.20211.964,912.0011.964,912.000,1
15.07.20212.000,812.011,731.985,312.000,45
18.07.20211.995,252.001,621.989,721.997,67
25.07.20212.0012.013,571.987,051.991,47
26.07.20211.991,012.014,331.985,952.008,55
27.07.20212.010,42.023,252.009,572.014,39
28.07.20212.026,042.058,752.026,042.054,1
29.07.20212.047,972.066,622.046,442.066,62
01.08.20212.074,052.107,312.074,052.103,12
02.08.20212.103,482.117,992.088,52.116,81
03.08.20212.120,952.135,82.118,552.126,14
04.08.20212.126,312.154,622.124,182.151,44
05.08.20212.157,082.159,542.139,262.146,78
08.08.20212.155,292.166,462.152,42.152,4
09.08.20212.162,282.169,62.153,072.157,47
10.08.20212.160,692.164,52.095,572.098,95
11.08.20212.114,222.126,932.103,942.120,66
12.08.20212.121,522.132,362.116,172.121,44
15.08.20212.127,322.148,952.127,322.148,24
16.08.20212.151,92.163,592.140,962.163,59
17.08.20212.171,532.172,722.142,632.142,63
18.08.20212.136,652.157,842.130,972.154,65
19.08.20212.156,72.168,732.147,082.168,1
22.08.20212.182,792.202,392.181,342.194,12
23.08.20212.202,362.212,892.197,592.198,61
24.08.20212.204,562.219,032.180,362.191,77
25.08.20212.191,552.200,652.1722.174,33
26.08.20212.177,032.190,022.175,572.188,76
30.08.20212.196,532.215,492.196,532.208,9
31.08.20212.215,182.218,442.200,492.205,98
01.09.20212.208,552.224,22.207,332.212,66
02.09.20212.214,992.215,772.194,082.204,93
05.09.20212.209,462.215,762.206,552.208,33
06.09.20212.208,542.209,762.169,212.169,21
07.09.20212.170,512.171,82.130,92.132,8
08.09.20212.127,22.156,972.123,972.156,97
09.09.20212.159,732.162,092.134,992.136,23
12.09.20212.139,892.160,222.138,742.145,07
13.09.20212.147,572.153,062.125,632.138,02
14.09.20212.137,852.142,242.108,222.112,13
15.09.20212.116,22.126,442.088,92.090,66
16.09.20212.099,592.104,582.079,42.091,76
19.09.20212.077,162.077,162.035,712.061,72
20.09.20212.0672.072,262.046,812.048,6
21.09.20212.058,332.065,992.0382.065,17
22.09.20212.062,142.086,322.057,862.076,34
23.09.20212.071,342.072,442.043,142.047,11
26.09.20212.056,282.066,232.047,342.064,9
27.09.20212.064,132.071,582.048,432.069,72
28.09.20212.079,292.084,812.069,912.072,26
29.09.20212.071,862.105,282.0612.100,97
30.09.20212.084,842.113,872.076,722.100,16
03.10.20212.105,652.136,592.105,652.116,64
04.10.20212.125,162.125,162.102,212.103,15
05.10.20212.097,532.102,222.064,232.065,67
06.10.20212.080,762.109,422.080,762.108,04
07.10.20212.109,422.116,872.098,462.110,2
10.10.20212.115,312.122,452.111,592.112,49
11.10.20212.102,772.150,042.100,822.141,12
12.10.20212.1452.164,142.131,152.139,75
13.10.20212.135,192.166,492.135,192.148,46
14.10.20212.154,122.159,122.115,312.136,8
17.10.20212.133,562.137,22.118,892.132,78
18.10.20212.138,882.153,52.138,882.147,67
19.10.20212.150,772.153,712.135,592.137,31
20.10.20212.140,562.168,972.120,542.168,97
21.10.20212.168,742.192,792.160,642.186,87
24.10.20212.175,062.192,222.1672.185,65
25.10.20212.193,142.220,162.193,142.208,08
26.10.20212.192,652.197,752.175,92.196,95
27.10.20212.197,962.197,962.189,332.190,02
31.10.20212.195,932.209,152.187,262.196,96
01.11.20212.193,382.202,442.173,262.176,4
02.11.20212.180,922.189,832.103,362.176,34
03.11.20212.194,942.222,32.193,022.221,2
04.11.20212.223,552.234,382.215,342.220,96
07.11.20212.225,062.257,792.225,062.247,46
08.11.20212.254,272.283,242.254,272.263,83
09.11.20212.265,912.267,832.231,552.255,25
10.11.20212.251,782.281,822.249,552.255,49
11.11.20212.262,792.277,012.262,792.274,44
14.11.20212.297,332.351,562.297,332.333,25
15.11.20212.334,222.342,682.311,152.312,52
16.11.20212.312,72.343,392.312,72.341,32
17.11.20212.347,682.390,552.330,452.375,37
18.11.20212.387,082.409,72.382,972.401,63
21.11.20212.426,372.436,12.405,122.420,33
22.11.20212.424,672.459,792.401,642.447,76
23.11.20212.466,192.548,362.466,192.543,85
24.11.20212.563,662.614,822.563,662.582,45
25.11.20212.570,792.587,792.534,692.549,59
28.11.20212.568,52.673,562.568,52.673,56
29.11.20212.680,182.718,392.633,832.659,24
30.11.20212.685,82.712,842.655,852.690,3
01.12.20212.698,612.736,632.698,612.728,22
02.12.20212.746,222.785,192.746,222.778,9
05.12.20212.793,982.810,592.755,262.796,18
06.12.20212.807,862.867,532.792,622.855,48
07.12.20212.877,822.925,252.851,742.883,28
08.12.20212.908,042.980,32.902,922.934,49
09.12.20212.940,912.945,412.857,722.903,56
12.12.20212.927,233.022,912.927,232.998,36
13.12.20213.029,643.054,92.998,63.031,03
14.12.20213.062,513.062,512.957,662.957,66
15.12.20212.985,743.095,532.977,13.095,53
16.12.20213.140,063.245,412.8122.831,07
19.12.20212.779,682.918,292.623,612.795,05
20.12.20212.843,022.896,662.576,432.580,94
21.12.20212.518,512.587,552.454,732.475,62
22.12.20212.520,042.537,992.393,412.493,9
23.12.20212.510,572.612,642.497,162.612,64
26.12.20212.636,422.686,322.600,532.638,68
27.12.20212.652,412.673,842.562,452.596,56
28.12.20212.585,882.642,172.549,632.630,02
29.12.20212.655,112.655,382.584,982.592,5
30.12.20212.598,872.611,252.571,552.601,3