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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.737,6985
KAPANIŞ 3.741,8695

En Düşük

DÜŞÜK 2.355,11

En Yüksek

YÜKSEK 7.735,73
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20222.616,912.684,622.607,692.684,62
03.01.20222.703,992.746,542.680,112.730,97
04.01.20222.739,362.795,222.716,772.790,56
05.01.20222.761,052.817,532.745,82.785,85
06.01.20222.798,362.810,252.746,092.786,12
09.01.20222.805,022.867,22.797,732.830,69
10.01.20222.854,372.858,682.773,672.793,32
11.01.20222.829,112.830,722.802,612.825,75
12.01.20222.823,362.858,582.813,532.814,97
13.01.20222.816,232.830,682.796,892.824,67
16.01.20222.856,052.900,792.849,772.867,17
17.01.20222.866,732.869,612.720,232.720,23
18.01.20222.718,742.781,612.672,72.778,62
19.01.20222.788,862.802,772.698,032.734,48
20.01.20222.723,912.749,392.711,552.736,62
23.01.20222.739,972.767,52.617,882.617,88
24.01.20222.637,972.671,772.579,422.660,97
25.01.20222.672,422.697,432.662,662.676,67
26.01.20222.644,172.741,332.635,842.741,33
27.01.20222.746,152.765,862.711,942.719,47
30.01.20222.741,082.759,022.729,222.740,74
31.01.20222.756,822.764,252.722,632.730,94
01.02.20222.748,12.748,672.686,332.691,37
02.02.20222.684,922.706,522.619,112.633,35
03.02.20222.644,392.647,052.603,382.619,14
06.02.20222.617,882.668,832.580,092.668,83
07.02.20222.670,832.682,692.640,762.665,17
08.02.20222.686,682.699,82.678,262.690,16
09.02.20222.694,352.711,582.685,652.691,49
10.02.20222.672,052.722,72.641,572.717,62
13.02.20222.707,772.729,352.634,932.683,4
14.02.20222.701,172.721,362.678,772.694,19
15.02.20222.702,32.729,892.696,932.720,52
16.02.20222.730,382.736,092.674,72.675,27
17.02.20222.699,582.707,422.651,832.684,15
20.02.20222.703,762.716,442.659,262.677,79
21.02.20222.611,572.6632.596,082.645,11
22.02.20222.657,592.670,722.613,992.613,99
23.02.20222.407,542.474,542.355,112.357,88
24.02.20222.386,722.522,52.374,912.512,91
27.02.20222.466,882.562,592.464,282.554,86
28.02.20222.586,552.646,272.575,662.646,27
01.03.20222.635,512.643,952.597,392.611,98
02.03.20222.638,952.726,442.635,642.706,95
03.03.20222.717,992.748,32.700,122.711,48
06.03.20222.719,72.749,372.693,572.722,57
07.03.20222.736,482.860,832.736,482.839,44
08.03.20222.887,682.890,532.808,722.826,38
09.03.20222.849,222.854,142.784,252.786,45
10.03.20222.804,672.822,192.779,362.784,26
13.03.20222.787,522.800,512.772,432.776,78
14.03.20222.772,442.790,162.751,82.762,06
15.03.20222.776,292.807,42.754,972.761,22
16.03.20222.777,432.805,92.773,122.799,32
17.03.20222.802,642.820,042.788,922.788,92
20.03.20222.812,952.861,722.810,632.861,72
21.03.20222.874,722.905,62.8702.900,33
22.03.20222.912,962.937,612.887,562.909,47
23.03.20222.919,012.938,32.882,152.893,14
24.03.20222.906,852.917,122.881,852.894,86
27.03.20222.891,952.894,392.858,022.858,02
28.03.20222.871,512.881,852.856,62.868,11
29.03.20222.886,122.907,962.882,282.891,97
30.03.20222.910,622.915,072.874,322.896,36
31.03.20222.913,132.936,532.903,092.932,92
03.04.20222.958,913.038,392.958,913.032,45
04.04.20223.047,363.104,633.040,173.090,96
05.04.20223.102,643.130,423.080,033.081,04
06.04.20223.126,553.159,023.117,943.135,49
07.04.20223.176,43.225,073.152,693.211,37
10.04.20223.222,653.276,943.209,243.243,14
11.04.20223.247,333.260,683.206,033.245,82
12.04.20223.305,413.348,343.239,183.300,58
13.04.20223.323,433.332,723.302,43.309,65
14.04.20223.315,013.346,943.297,53.342,54
17.04.20223.359,533.415,423.349,223.410,6
18.04.20223.443,523.448,963.334,793.371,69
19.04.20223.391,283.396,093.354,423.388,54
20.04.20223.400,43.431,793.397,413.422,63
21.04.20223.411,463.425,523.263,443.267,82
24.04.20223.249,243.298,593.195,453.279,52
25.04.20223.304,623.325,073.153,223.181,29
26.04.20223.177,43.188,223.118,473.166,32
27.04.20223.141,093.158,463.089,133.089,48
28.04.20223.107,623.111,533.063,193.101,57
04.05.20223.140,953.183,713.125,33.151,12
05.05.20223.139,763.178,683.119,423.152,08
08.05.20223.157,643.164,343.129,213.152,28
09.05.20223.174,173.181,573.158,593.164,43
10.05.20223.166,253.174,963.083,343.096,58
11.05.20223.064,873.081,352.965,873.000,65
12.05.20223.028,933.070,773.008,253.063,47
15.05.20223.075,513.107,593.040,83.040,8
16.05.20223.059,543.065,063.003,633.018,14
17.05.20223.010,563.024,882.971,32.976,2
19.05.20222.981,683.003,682.957,672.963,2
22.05.20222.985,113.015,392.941,932.961,66
23.05.20222.980,832.985,612.951,42.956,81
24.05.20222.967,513.013,582.967,513.001,92
25.05.20223.008,983.044,463.008,983.042,4
26.05.20223.055,723.058,712.989,592.991,96
29.05.20223.026,633.076,93.026,633.064,21
30.05.20223.074,273.101,993.062,43.101,99
31.05.20223.108,483.152,813.107,33.140,26
01.06.20223.154,853.176,263.149,13.160,48
02.06.20223.172,863.180,613.128,583.143,7
05.06.20223.167,113.205,513.167,113.193,94
06.06.20223.199,583.213,713.173,423.195,86
07.06.20223.215,793.223,333.034,083.047,52
08.06.20223.057,763.088,623.018,323.081,01
09.06.20223.054,323.081,763.007,333.022,21
12.06.20223.013,043.032,452.963,862.966,13
13.06.20222.985,893.015,772.963,53.003,83
14.06.20223.018,023.030,183.009,493.018,59
15.06.20223.025,443.037,642.945,632.968,9
16.06.20222.980,633.044,512.978,763.042,32
19.06.20223.061,083.088,543.049,173.076,18
20.06.20223.093,113.136,683.093,113.136,68
21.06.20223.129,053.137,033.098,383.098,38
22.06.20223.105,493.126,613.050,943.055,96
23.06.20223.068,923.160,153.068,923.142,34
26.06.20223.072,633.127,713.058,123.112,76
27.06.20223.134,183.142,613.029,183.050,37
28.06.20223.092,063.096,012.966,542.966,54
29.06.20222.963,322.993,642.912,382.987,02
30.06.20222.992,013.061,192.992,013.050,27
03.07.20223.061,223.094,073.026,713.030,4
04.07.20223.040,833.056,052.939,512.941,78
05.07.20222.959,792.966,012.931,662.958,84
06.07.20222.959,942.991,672.952,582.987,89
07.07.20222.989,233.012,022.979,213.010,98
12.07.20223.011,953.031,42.984,413.003,4
13.07.20223.006,443.006,442.949,012.950,96
17.07.20222.980,652.995,782.971,372.988,65
18.07.20222.984,723.031,542.982,743.029,85
19.07.20223.042,673.057,673.027,093.040,31
20.07.20223.047,243.063,533.036,693.041,35
21.07.20223.052,573.086,343.041,63.058,3
24.07.20223.064,143.093,573.064,143.084,7
25.07.20223.092,383.097,433.061,793.079,1
26.07.20223.090,623.104,453.076,653.076,65
27.07.20223.098,793.104,53.055,743.063,65
28.07.20223.073,453.092,753.047,863.090,67
31.07.20223.105,713.157,723.105,713.157,72
01.08.20223.162,143.165,93.102,423.112,25
02.08.20223.120,123.155,923.120,123.152,22
03.08.20223.174,083.207,753.172,613.197,95
04.08.20223.217,193.230,063.197,983.220,3
07.08.20223.243,043.299,423.243,043.290,67
08.08.20223.300,943.300,943.261,133.277,71
09.08.20223.227,063.241,143.214,383.221,45
10.08.20223.237,43.247,773.198,543.217,19
11.08.20223.229,843.246,23.203,983.223,92
14.08.20223.241,453.257,363.223,973.234,11
15.08.20223.252,963.261,323.105,973.213,42
16.08.20223.230,533.256,513.225,543.251,66
17.08.20223.279,353.308,093.209,853.302,22
18.08.20223.312,063.321,453.276,033.295,92
21.08.20223.307,683.382,53.307,643.366,07
22.08.20223.380,333.405,043.364,593.374,12
23.08.20223.391,373.397,493.320,453.329,94
24.08.20223.342,73.409,383.337,563.397,97
25.08.20223.418,483.491,423.401,933.442,03
28.08.20223.445,113.467,573.416,463.441,76
30.08.20223.467,613.496,33.448,473.448,47
31.08.20223.450,523.475,193.405,543.410,79
01.09.20223.428,313.525,963.423,813.525,96
04.09.20223.554,043.640,33.553,133.628,62
05.09.20223.662,213.677,523.517,453.588,96
06.09.20223.602,53.668,193.571,63.658,05
07.09.20223.698,133.760,823.610,263.628,05
08.09.20223.644,893.717,383.639,393.690,36
11.09.20223.745,153.884,493.721,073.882,33
12.09.20223.966,693.980,543.640,573.640,57
13.09.20223.614,973.830,743.502,613.826,78
14.09.20223.878,723.987,913.811,873.824,58
15.09.20223.827,733.906,523.802,513.851,06
18.09.20223.866,873.896,553.636,293.636,29
19.09.20223.656,433.710,433.540,523.686,58
20.09.20223.688,883.812,913.677,493.763,58
21.09.20223.766,963.817,513.749,253.774,36
22.09.20223.793,323.839,853.770,163.780,35
25.09.20223.794,343.870,693.794,343.801,77
26.09.20223.812,223.839,993.731,173.741,92
27.09.20223.737,633.766,953.640,463.640,59
28.09.20223.673,413.721,93.541,543.650,72
29.09.20223.664,473.668,343.612,483.660,93
02.10.20223.689,993.870,83.688,533.870,8
03.10.20223.887,353.910,783.832,323.859,44
04.10.20223.879,413.901,223.833,013.873,29
05.10.20223.905,933.963,553.905,933.957,91
06.10.20223.966,894.023,753.955,233.971,41
09.10.20223.998,934.050,673.993,084.048,1
10.10.20224.060,324.071,534.025,544.049,02
11.10.20224.101,354.109,754.004,574.012,34
12.10.20224.029,164.061,313.987,564.000,31
13.10.20224.063,954.090,264.039,014.080,41
16.10.20224.123,324.281,854.123,324.259,49
17.10.20224.301,584.381,044.267,484.329,76
18.10.20224.348,234.409,34.348,234.353,42
19.10.20224.388,884.418,244.349,214.397,54
20.10.20224.418,054.477,624.389,794.449,76
23.10.20224.469,864.539,294.408,84.452,73
24.10.20224.464,524.475,444.375,284.459,74
25.10.20224.485,334.547,024.461,254.543,06
26.10.20224.562,084.567,164.475,954.501,23
27.10.20224.491,64.514,574.475,754.475,75
30.10.20224.497,644.583,464.497,644.580,99
31.10.20224.607,874.7004.577,474.683,54
01.11.20224.701,274.931,934.682,674.897,56
02.11.20224.896,694.962,434.847,534.891,69
03.11.20224.9204.952,484.896,084.946,87
06.11.20224.994,175.086,244.986,835.042,86
07.11.20225.064,825.144,535.026,125.091,79
08.11.20225.105,145.297,515.090,515.207,73
09.11.20225.197,275.323,195.168,995.302,71
10.11.20225.363,875.449,785.329,035.366,5
13.11.20225.383,245.651,975.383,245.601,14
14.11.20225.665,555.742,455.488,615.577,15
15.11.20225.622,325.629,545.455,775.528,74
16.11.20225.545,775.558,795.240,165.436,86
17.11.20225.445,15.489,35.381,535.421,52
20.11.20225.420,595.661,465.420,595.661,46
21.11.20225.702,85.931,095.699,175.931,09
22.11.20226.016,726.167,295.948,156.158,37
23.11.20226.229,376.462,356.174,296.368,72
24.11.20226.386,096.488,476.337,776.469,92
27.11.20226.513,946.550,66.394,176.397,27
28.11.20226.428,786.440,796.265,56.409,02
29.11.20226.410,46.595,676.389,456.555,97
30.11.20226.661,126.698,146.609,056.663,37
01.12.20226.701,936.776,976.540,646.633,68
04.12.20226.695,086.731,896.560,966.688,69
05.12.20226.682,086.701,456.571,716.606,41
06.12.20226.683,146.732,946.366,016.468,96
07.12.20226.465,66.719,356.363,546.719,35
08.12.20226.753,656.981,386.753,656.935,72
11.12.20227.034,367.377,377.033,117.359,12
12.12.20227.459,697.548,957.373,057.437,25
13.12.20227.480,297.585,417.159,217.194,06
14.12.20227.376,857.499,937.145,27.361,04
15.12.20227.388,867.405,587.256,717.317,54
18.12.20227.367,777.450,887.303,897.417,57
19.12.20227.411,377.576,767.358,867.511,49
20.12.20227.532,977.552,347.389,877.395,31
21.12.20227.435,127.541,317.384,147.433,35
22.12.20227.420,47.468,287.375,927.461,45
25.12.20227.541,617.631,867.536,447.600,12
26.12.20227.627,777.675,567.438,237.449,98
27.12.20227.455,767.455,767.139,237.263,81
28.12.20227.261,787.488,087.212,57.488,08
29.12.20227.530,157.735,737.519,217.715,56