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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 10.786,7517
KAPANIŞ 10.759,058

En Düşük

DÜŞÜK 6.132,71

En Yüksek

YÜKSEK 16.579,74
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20237.799,237.961,37.785,027.955,6
02.01.20237.988,88.1037.920,888.007,6
03.01.20238.023,238.027,727.649,017.702,06
04.01.20237.7587.789,057.069,257.069,25
05.01.20237.052,647.519,056.765,27.418,43
08.01.20237.529,737.561,557.015,537.067,33
09.01.20237.072,457.142,036.777,556.851,07
10.01.20236.869,746.975,556.409,046.417,19
11.01.20236.571,576.739,916.207,046.712,18
12.01.20236.685,316.850,356.629,766.755,89
15.01.20236.800,097.117,786.785,127.115,82
16.01.20237.156,717.325,767.116,957.288,25
17.01.20237.465,747.676,977.465,727.628,47
18.01.20237.627,137.718,457.564,657.612,14
19.01.20237.689,67.738,917.605,047.694,02
22.01.20237.778,347.836,087.523,067.599,65
23.01.20237.633,287.692,277.390,367.691,71
24.01.20237.757,97.757,97.372,137.644,38
25.01.20237.687,537.805,127.621,167.672,52
26.01.20237.669,127.706,897.414,357.610,28
29.01.20237.659,997.698,697.533,577.533,57
30.01.20237.495,967.495,967.256,957.290,49
31.01.20237.287,717.330,46.818,756.818,75
01.02.20236.820,536.952,276.312,996.753,87
02.02.20236.768,427.131,766.689,587.113,78
05.02.20236.989,127.194,176.776,477.156,19
06.02.20237.092,717.101,466.509,846.583,96
14.02.20236.793,757.231,46.793,757.227,51
15.02.20237.667,367.708,577.051,687.097,2
16.02.20237.009,927.155,356.936,67.051,92
19.02.20237.142,047.165,537.031,897.148,5
20.02.20237.203,717.419,827.177,967.237,36
21.02.20237.304,887.356,347.149,447.325,89
22.02.20237.323,737.436,017.298,967.399,02
23.02.20237.410,547.522,557.410,547.476,23
26.02.20237.518,167.750,787.468,417.720,32
27.02.20237.816,267.875,527.749,357.842,24
28.02.20237.922,318.014,237.867,427.920,58
01.03.20237.930,987.996,367.757,17.757,1
02.03.20237.704,737.829,987.494,357.713,88
05.03.20237.788,857.938,377.779,517.901,26
06.03.20237.991,678.059,987.872,027.920,11
07.03.20237.960,887.977,77.860,517.869,79
08.03.20237.921,298.088,987.871,38.088,98
09.03.20238.023,338.133,948.001,138.045,49
12.03.20238.097,098.175,818.039,658.085,78
13.03.20238.087,278.178,427.973,677.983,55
14.03.20238.002,848.018,017.704,697.795,57
15.03.20237.890,478.033,687.860,317.999,33
16.03.20238.102,888.185,518.084,318.154,01
19.03.20238.152,218.171,197.840,697.840,69
20.03.20237.857,627.912,277.680,897.739,37
21.03.20237.833,137.941,57.780,557.859,88
22.03.20237.912,528.065,117.912,528.065,11
23.03.20238.132,838.189,58.068,298.113,16
26.03.20238.207,018.229,098.066,638.073,35
27.03.20238.071,28.071,27.651,827.651,82
28.03.20237.602,817.681,477.415,047.671,43
29.03.20237.691,317.804,947.582,817.603,36
30.03.20237.614,287.614,287.386,267.409,75
02.04.20237.375,577.380,917.129,947.258,39
03.04.20237.275,917.473,97.211,487.473,9
04.04.20237.507,277.6167.486,847.527,77
05.04.20237.524,527.637,47.523,787.605,61
06.04.20237.624,637.703,417.598,647.675,13
09.04.20237.716,537.915,297.716,537.870,46
10.04.20237.922,797.939,567.813,777.850,53
11.04.20237.861,427.951,827.833,917.833,91
12.04.20237.863,797.914,067.817,787.873,55
13.04.20237.890,817.958,647.815,027.819,8
16.04.20237.885,417.902,547.755,787.755,78
17.04.20237.832,937.869,777.657,467.675,97
18.04.20237.680,337.773,167.567,117.745,83
19.04.20237.735,657.735,657.645,677.674,46
23.04.20237.710,537.796,087.667,777.685,42
24.04.20237.717,537.723,337.464,257.472,66
25.04.20237.509,797.521,917.284,747.285,09
26.04.20237.309,157.400,157.281,947.323,24
27.04.20237.354,527.369,096.975,37.055,74
01.05.20237.096,427.118,856.689,226.691,8
02.05.20236.693,576.700,156.223,666.408,55
03.05.20236.363,266.638,276.348,186.524
04.05.20236.522,966.530,786.289,646.308,97
07.05.20236.344,956.460,146.228,056.400,94
08.05.20236.404,016.482,136.196,046.215,8
09.05.20236.230,916.268,96.132,716.157,11
10.05.20236.188,636.592,716.171,426.532,11
11.05.20236.567,826.609,416.315,456.364,86
14.05.20236.176,036.652,596.137,256.305,37
15.05.20236.327,726.694,526.327,726.691,73
16.05.20236.755,417.012,226.755,417.012,22
17.05.20237.034,637.050,516.711,816.771,9
21.05.20236.824,56.936,086.733,646.856,79
22.05.20236.875,326.879,536.765,746.789,29
23.05.20236.790,786.834,686.664,766.727,28
24.05.20236.753,656.812,766.717,16.751,51
25.05.20236.761,917.055,76.735,637.023,97
28.05.20237.256,937.466,037.173,197.456,18
29.05.20237.541,827.737,647.476,447.660,17
30.05.20237.658,827.759,77.566,847.641,77
31.05.20237.697,517.845,847.697,517.761,3
01.06.20237.882,97.904,057.772,857.838,38
04.06.20237.953,458.097,697.928,58.086,06
05.06.20238.142,68.226,698.000,948.052,56
06.06.20238.186,558.243,018.137,338.193,27
07.06.20238.192,618.233,788.042,448.160,85
08.06.20238.225,48.283,978.109,978.274,69
11.06.20238.335,058.405,318.212,168.212,16
12.06.20238.213,668.213,667.912,47.923,3
13.06.20237.935,718.018,857.785,197.818,85
14.06.20237.875,697.990,677.865,697.990,67
15.06.20238.032,468.150,677.993,428.017,54
18.06.20238.093,618.096,637.681,477.681,47
19.06.20237.678,467.699,37.501,417.563,03
20.06.20237.6087.716,887.487,827.521,91
21.06.20237.543,617.838,067.483,547.838,06
22.06.20237.960,768.127,737.945,588.127,73
25.06.20238.176,768.468,168.165,548.436,14
26.06.20238.419,998.631,628.363,688.627,98
02.07.20238.785,869.044,038.785,869.044,03
03.07.20239.100,89.158,598.919,299.085,62
04.07.20239.116,179.252,848.966,99.206,92
05.07.20239.275,079.412,549.270,999.394,8
06.07.20239.404,859.672,329.374,579.624,6
09.07.20239.808,719.985,759.774,469.950,37
10.07.202310.159,8610.177,119.843,2210.091,92
11.07.202310.081,2110.256,959.986,9310.130,35
12.07.202310.136,9210.599,9610.136,9210.458,25
13.07.202310.561,3110.612,5910.388,0410.529,45
16.07.202310.653,1911.006,0810.631,5810.900,04
17.07.202311.023,1411.126,3710.453,710.453,7
18.07.202310.459,5510.805,9410.281,2210.788,64
19.07.202311.004,9611.272,4610.937,8211.272,46
20.07.202311.311,8811.580,0911.229,2311.469,73
23.07.202311.663,0411.977,0811.606,3111.730,94
24.07.202311.845,4511.899,1111.305,0611.435,7
25.07.202311.430,3711.805,4411.290,4511.769,69
26.07.202311.935,4812.013,1611.783,6411.832,44
27.07.202311.982,6512.197,6611.931,112.073,72
30.07.202312.332,0612.573,1212.326,412.496,46
31.07.202312.497,2912.862,112.223,9912.458,04
01.08.202312.463,1812.874,9312.439,7612.797,24
02.08.202312.860,1413.087,0812.758,3712.856,31
03.08.202312.896,7713.068,6112.700,4412.939,66
06.08.202313.110,213.156,8212.871,7612.918,04
07.08.202312.957,3513.114,4612.711,7413.014,74
08.08.202313.046,7313.291,2312.967,9213.117,78
09.08.202313.257,2913.400,1312.696,6112.839,59
10.08.202312.899,9313.498,8812.859,113.498,78
13.08.202313.718,6813.974,713.681,1113.739,66
14.08.202313.817,7713.992,2113.553,8313.787,02
15.08.202313.608,6613.627,7513.400,4613.462,62
16.08.202313.458,1213.679,4513.320,8713.574,06
17.08.202313.666,8313.706,6513.076,8113.218,18
20.08.202313.153,0513.720,2613.034,9813.669,27
21.08.202313.762,0513.795,6713.540,1813.608,45
22.08.202313.683,0413.721,4313.261,4613.261,46
23.08.202313.387,813.541,7112.886,7613.031,15
24.08.202313.190,5513.613,0412.967,6313.571,16
27.08.202313.761,514.102,2613.688,7213.909,2
28.08.202313.997,9714.105,5413.754,6213.847,94
30.08.202313.959,6214.461,9113.957,1814.399,72
31.08.202314.509,7314.662,8414.362,2414.589,08
03.09.202314.767,515.115,1914.767,514.964,44
04.09.202315.058,7315.125,4714.929,4415.095,29
05.09.202315.269,2615.501,5415.151,3115.315,81
06.09.202315.386,1415.626,9815.356,0315.597,27
07.09.202315.629,8415.845,415.514,9915.745,69
10.09.202315.870,2215.953,2515.319,1315.365,18
11.09.202315.439,4315.683,4115.203,1115.574,52
12.09.202315.590,7415.603,1715.112,7615.189,46
13.09.202315.207,3315.341,2414.596,4515.341,24
14.09.202315.391,9915.412,3115.093,6515.147,77
17.09.202315.096,715.096,8814.433,2914.433,29
18.09.202314.476,8915.015,714.393,2914.948,76
19.09.202315.024,8415.230,9314.755,114.767,25
20.09.202314.791,4315.525,8614.599,7815.475,61
21.09.202315.573,0215.898,8115.484,8615.708,49
24.09.202315.853,7916.363,2615.853,7916.361,08
25.09.202316.560,9516.579,7415.977,8416.014,61
26.09.202315.997,3916.143,3715.839,4616.041,45
27.09.202316.055,9916.055,9915.601,8215.639,91
28.09.202315.687,415.802,115.601,0715.755,6
01.10.202315.952,2716.035,2415.883,1515.947,7
02.10.202316.094,8316.255,8115.994,9516.169,78
03.10.202316.123,4216.145,0915.751,3415.751,34
04.10.202315.830,8415.992,2415.455,7615.988,83
05.10.202315.728,8115.876,615.672,2615.802,07
08.10.202315.500,1515.823,215.373,4315.459,19
09.10.202315.548,3315.939,2915.548,3315.916,41
10.10.202315.955,3715.964,0515.547,8715.635,98
11.10.202315.904,0715.969,515.208,2215.623
12.10.202315.501,3515.501,3515.152,415.152,4
15.10.202315.334,2515.384,6214.669,2614.743,87
16.10.202314.781,8715.164,0214.610,0115.149,34
17.10.202314.905,0215.095,2114.710,9214.710,92
18.10.202314.760,4415.033,1714.610,1414.683,71
19.10.202314.538,214.545,0114.004,2214.153,1
22.10.202314.459,4614.727,1914.127,2814.638,93
23.10.202314.790,1815.094,3914.689,515.052,1
24.10.202315.180,0315.261,7713.947,2813.947,28
25.10.202314.064,0514.575,3813.706,9814.455,85
26.10.202314.461,7814.782,1714.231,2514.725,63
29.10.202314.701,0315.071,9914.659,5914.961,02
30.10.202315.013,5615.061,7414.491,5114.491,51
31.10.202314.608,7314.689,5913.844,7914.300,46
01.11.202314.355,5614.668,1214.259,6414.557,46
02.11.202314.470,5714.573,9314.319,3114.510,56
05.11.202314.639,6714.976,6614.616,5914.853,6
06.11.202314.915,5315.076,1614.776,7114.863,44
07.11.202314.961,2215.002,5714.833,5414.881,13
08.11.202314.752,9714.939,1614.576,914.863,25
09.11.202314.876,3114.913,0314.673,4914.673,49
12.11.202314.789,714.792,9714.324,2314.333,62
13.11.202314.438,5314.606,8214.278,5214.508,99
14.11.202314.613,9814.692,2714.384,914.415,97
15.11.202314.433,9514.560,7314.388,9914.447,66
16.11.202314.471,7614.718,6314.395,7414.683,32
19.11.202314.802,1315.084,4614.787,5814.968,31
20.11.202315.005,7515.095,5114.848,1415.095,51
21.11.202315.090,7715.136,5714.948,914.948,9
22.11.202314.974,7815.230,6714.939,8614.941,11
23.11.202314.982,7215.071,4214.757,7415.042,02
26.11.202315.131,5615.226,2914.981,0215.041,64
27.11.202315.082,6515.143,9714.837,5114.923,05
28.11.202314.995,5314.995,814.521,5914.539,01
29.11.202314.513,414.705,4414.469,3414.530,55
30.11.202314.723,2414.744,0214.318,114.441,36
03.12.202314.485,2314.501,3914.256,514.376,11
04.12.202314.402,614.581,9114.378,5614.505,63
05.12.202314.555,0614.556,813.990,0913.990,09
06.12.202314.010,6414.165,0813.778,4514.165,08
07.12.202314.207,0314.243,0713.994,5914.039,54
10.12.202314.079,7114.079,7113.628,3813.666,07
11.12.202313.660,1613.722,4313.540,0513.623,08
12.12.202313.642,4113.642,4113.093,0413.093,04
13.12.202313.199,613.483,4913.047,5313.415,04
14.12.202313.425,9313.898,3813.417,1913.898,38
17.12.202313.908,0113.914,5613.275,4213.275,42
18.12.202313.281,7913.424,9113.044,1613.319,92
19.12.202313.307,1413.352,7812.983,0512.983,05
20.12.202312.974,9313.304,2312.864,2513.283,25
21.12.202313.294,2913.376,2612.830,0812.830,08
24.12.202312.78312.78312.159,7612.197,06
25.12.202312.238,6112.526,3411.981,6112.286,61
26.12.202312.270,1812.519,0712.190,212.255,52
27.12.202312.301,8112.847,4812.301,8112.754,03
28.12.202312.815,2513.022,7112.726,6212.997,82