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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16.846,2258
KAPANIŞ 16.823,1139

En Düşük

DÜŞÜK 13.090,72

En Yüksek

YÜKSEK 18.768,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202413.091,313.625,1713.090,7213.601,19
02.01.202413.643,7713.643,7713.307,6113.333,75
03.01.202413.349,3413.476,4313.291,0913.476,43
04.01.202413.565,7613.593,0413.405,8613.590,81
07.01.202413.681,1813.850,0513.616,8613.641,58
08.01.202413.720,9913.732,9813.357,113.445,29
09.01.202413.483,1513.746,2213.445,5613.673,54
10.01.202413.738,9913.840,4313.588,1513.654,54
11.01.202413.620,813.914,3813.439,2913.805,39
14.01.202413.840,9614.079,5913.831,7213.978,51
15.01.202413.994,4214.093,0413.882,6914.031,51
16.01.202413.997,3614.109,4113.952,2314.026,36
17.01.202414.129,8214.312,0914.103,6114.154,68
18.01.202414.166,0314.186,4914.022,2114.123,27
21.01.202414.124,7314.264,6114.115,9514.184,32
22.01.202414.318,2714.495,5814.204,7814.223,79
23.01.202414.346,7114.532,8414.180,3414.447,53
24.01.202414.592,9814.673,9214.556,3714.613,17
25.01.202414.657,9414.895,2414.627,5114.858,46
28.01.202415.026,3115.364,7615.026,3115.305,22
29.01.202415.383,8815.466,4915.261,315.438,08
30.01.202415.465,2415.659,2115.331,1115.539,8
31.01.202415.566,9115.83515.566,9115.711,81
01.02.202415.797,0815.895,2815.638,7215.705,41
04.02.202415.729,5816.082,6515.729,5816.065,62
05.02.202416.173,1216.324,9816.032,6816.304,94
06.02.202416.441,116.632,7416.319,316.319,3
07.02.202416.407,2616.589,9816.376,6416.446,11
08.02.202416.515,3616.589,4316.382,2816.571,73
11.02.202416.856,1716.920,6716.760,8816.911,04
12.02.202417.037,6917.055,5816.574,8116.589,19
13.02.202416.618,6716.701,4916.311,6816.701,49
14.02.202416.780,1116.964,4816.780,1116.938,36
15.02.202416.994,4317.223,7316.834,8217.116,19
18.02.202417.260,0817.391,7517.042,5417.106,06
19.02.202417.215,3317.557,6517.087,2317.557,65
20.02.202417.696,217.706,3817.434,5817.619,98
21.02.202417.740,1818.024,9817.685,1718.001,06
22.02.202418.057,8318.207,6617.889,4318.163,26
25.02.202418.308,918.741,2718.281,8818.599,93
26.02.202418.723,5318.768,818.154,6518.154,65
27.02.202418.210,0518.395,3817.674,2417.674,24
28.02.202417.737,1818.016,6817.693,8918.016,68
29.02.202418.074,8318.194,5917.999,3318.022,79
03.03.202418.101,3518.137,8417.809,3717.809,37
04.03.202417.869,6317.992,0217.541,0517.596,68
05.03.202417.656,1417.656,1417.113,2517.113,25
06.03.202417.203,3117.799,2717.203,3117.799,27
07.03.202417.856,7718.055,6817.636,9217.825,21
10.03.202418.115,418.173,7317.593,4517.593,99
11.03.202417.649,4917.669,5817.072,2817.243,97
12.03.202417.254,8817.583,8717.107,1117.301,52
13.03.202417.406,3117.577,0217.228,6817.404,99
14.03.202417.366,1617.468,8917.237,6617.394,98
17.03.202417.368,1817.368,1816.662,4416.662,44
18.03.202416.600,6717.001,4416.596,3616.942,43
19.03.202416.994,5517.143,4616.992,5717.017,92
20.03.202417.144,0117.370,6417.079,7917.175,9
21.03.202417.193,917.263,8616.846,0616.905,4
24.03.202416.938,1317.103,8516.586,2716.607,02
25.03.202416.660,216.706,3915.999,9816.056,71
26.03.202416.185,0916.466,4715.963,7816.284,31
27.03.202416.329,0516.538,7716.320,9216.446,83
28.03.202416.547,1416.789,7916.518,3816.770,37
31.03.202416.795,6516.825,7316.170,316.349,11
01.04.202416.423,5716.558,4815.826,6815.904,82
02.04.202415.897,2916.047,7715.778,7315.806,34
03.04.202415.931,2316.175,2915.835,7215.920,91
04.04.202416.010,516.749,6416.010,516.749,64
07.04.202416.841,317.354,8616.841,317.354,86
08.04.202417.473,0817.574,8417.266,5517.478,07
14.04.202417.452,8217.673,9417.336,9817.387,72
15.04.202417.300,5517.363,5317.064,9317.207,44
16.04.202417.287,7117.477,2217.011,2917.097,46
17.04.202417.148,0917.200,5816.911,1317.014,34
18.04.202416.957,6617.319,7316.886,2517.290,24
21.04.202417.454,7617.639,5317.318,0717.326,84
23.04.202417.470,2417.517,1717.266,617.349,47
24.04.202417.450,8817.549,6917.248,4717.300,62
25.04.202417.370,9217.610,1517.281,3817.567,52
28.04.202417.652,2617.711,7517.424,6617.707,19
29.04.202417.662,6417.675,8817.428,7817.454,31
01.05.202417.613,7917.828,6917.613,7917.780,06
02.05.202417.838,618.078,2317.772,5217.932,56
05.05.202417.972,6718.168,2417.889,0118.131,1
06.05.202418.198,1618.265,0617.869,6318.126,79
07.05.202418.170,4118.219,0418.035,7618.058,67
08.05.202418.126,1318.148,217.946,9718.047,58
09.05.202418.017,718.093,3317.911,5817.944,33
12.05.202418.001,6818.011,4817.541,4417.541,44
13.05.202417.528,6617.691,8117.317,4317.466,87
14.05.202417.464,3817.593,8817.432,0817.519,61
15.05.202417.584,2617.894,0117.584,2617.894,01
16.05.202417.989,7418.203,3917.962,0118.171,86
19.05.202418.213,3518.318,6718.176,1618.224,66
20.05.202418.193,618.266,0817.983,8517.984,98
21.05.202418.051,6318.203,2618.040,4718.123,18
22.05.202418.162,0818.197,6317.899,2417.899,24
23.05.202417.882,3517.904,9117.614,9617.670,35
26.05.202417.732,4717.775,9217.47217.526,65
27.05.202417.562,2117.589,8617.371,7817.399,33
28.05.202417.427,8917.506,5217.030,2217.030,22
29.05.202417.088,9417.264,0617.041,7517.247,03
30.05.202417.307,6617.506,5317.052,0217.125,06
02.06.202417.190,0717.277,7117.038,3817.276
03.06.202417.306,3317.392,9317.198,9717.237,93
04.06.202417.349,1817.349,1817.059,317.219,5
05.06.202417.372,3417.683,3117.372,3417.526,67
06.06.202417.693,2317.705,4617.243,2417.352,2
09.06.202417.386,8517.386,8516.956,9117.003,43
10.06.202417.008,8717.042,5616.711,0116.711,01
11.06.202416.684,0816.877,4816.597,6316.758,61
12.06.202416.963,1617.256,2416.963,1617.241,19
13.06.202417.385,917.409,4217.227,6717.356,67
19.06.202417.514,6517.859,0617.512,9817.859,06
20.06.202417.880,518.107,8317.815,4618.107,83
23.06.202418.128,8218.285,917.978,7918.122,07
24.06.202418.173,1218.211,0217.933,3717.933,37
25.06.202417.983,6918.066,7617.515,9417.538,4
26.06.202417.556,0417.878,9117.535,7717.791,42
27.06.202417.881,7617.942,8917.674,2517.717,15
30.06.202417.833,8317.888,4116.928,9417.058,01
01.07.202417.079,8717.314,516.892,0717.314,5
02.07.202417.394,8717.539,5617.262,0817.502,24
03.07.202417.672,1117.769,117.619,7817.751,62
04.07.202417.774,6717.833,9717.663,3217.788,93
07.07.202417.892,518.053,6117.836,4717.949,61
08.07.202417.965,3718.152,517.943,6518.119,3
09.07.202418.163,1318.163,1317.914,9917.984,94
10.07.202418.060,4118.276,7418.060,4118.238,16
11.07.202418.269,2118.339,8818.165,918.252,1
15.07.202418.293,8118.398,7418.178,7318.199,7
16.07.202418.219,118.287,6118.076,9818.235,43
17.07.202418.292,7318.440,0818.213,0418.244,02
18.07.202418.257,0318.257,0318.018,2618.204,31
21.07.202418.287,2918.435,9518.260,4418.318,89
22.07.202418.358,0418.607,7118.278,6318.533,97
23.07.202418.547,6718.631,2418.361,8618.361,86
24.07.202418.343,1918.409,2718.271,1318.405,16
25.07.202418.421,9218.580,2318.421,9218.541,02
28.07.202418.538,9218.635,818.299,0918.299,09
29.07.202418.342,8218.577,3918.342,8218.395,31
30.07.202418.372,318.375,3618.141,3218.251,34
31.07.202418.389,9518.573,0518.381,1618.448,84
01.08.202418.277,8218.381,217.881,8518.017,52
04.08.202416.959,2117.427,3516.713,9216.969,83
05.08.202417.346,4317.540,8717.132,5517.176,77
06.08.202417.304,1617.532,9917.200,2517.476,31
07.08.202417.463,617.662,5317.442,1317.641,59
08.08.202417.735,1217.778,6117.283,1417.353,72
11.08.202417.435,5717.513,216.937,1216.969,35
12.08.202416.972,1317.080,7116.776,4417.080,71
13.08.202417.162,3317.289,6217.090,3117.122,46
14.08.202417.153,7117.420,0117.006,7117.420,01
15.08.202417.428,717.463,517.124,6317.179,6
18.08.202417.219,517.520,417.098,7917.518,07
19.08.202417.502,8517.541,4317.273,8117.318,3
20.08.202417.254,3917.339,2116.891,6416.891,64
21.08.202416.988,6217.033,316.774,2416.837,75
22.08.202416.825,6616.883,2116.453,3616.471,16
25.08.202416.607,7816.646,1616.252,8516.283,38
26.08.202416.301,2716.569,2816.222,0216.542,7
27.08.202416.499,8616.670,9716.499,8616.562,04
28.08.202416.561,9816.777,8116.444,6916.765,69
01.09.202416.813,9217.113,2616.813,9217.100,3
02.09.202417.133,2117.258,4216.939,7216.956,75
03.09.202416.796,4616.820,6416.665,0616.820,64
04.09.202416.901,7417.013,1216.817,3816.958,55
05.09.202416.952,7817.102,7516.826,4216.856,55
08.09.202416.877,3616.938,2316.688,7416.688,74
09.09.202416.731,9916.750,9916.516,716.574,61
10.09.202416.584,1316.584,6216.113,7416.119,23
11.09.202416.235,916.293,2515.806,0616.140,57
12.09.202416.164,5516.601,1616.115,3316.590,56
15.09.202416.594,3116.738,3316.425,4516.445,47
16.09.202416.504,2716.669,3816.470,4716.652,76
17.09.202416.617,9116.694,0916.564,1116.604,57
18.09.202416.715,7916.914,216.697,1116.896,7
19.09.202416.940,9816.982,116.855,0916.904,76
22.09.202416.952,2716.976,5416.735,216.756,98
23.09.202416.764,7417.077,3916.732,6316.915,14
24.09.202416.906,0416.908,0116.567,5516.567,55
25.09.202416.601,816.666,0916.259,9116.277,15
26.09.202416.287,9316.303,9616.177,5416.285,65
29.09.202416.247,716.350,9416.153,8716.179,82
30.09.202416.203,5316.203,5315.407,9115.623,85
01.10.202415.563,7315.719,5315.179,8415.179,84
02.10.202415.218,4815.590,3515.142,4115.259,16
03.10.202415.333,1515.657,9515.158,6515.657,95
06.10.202415.723,7115.728,1115.341,6615.372,03
07.10.202415.374,4115.434,3715.169,8315.246,65
08.10.202415.236,6415.300,5715.061,9915.296,32
09.10.202415.319,815.426,5515.009,8915.040,25
10.10.202415.041,8215.130,114.810,4714.875,61
13.10.202414.914,0714.960,7814.568,3414.588,42
14.10.202414.605,7314.943,0314.598,9614.872,12
15.10.202414.911,4315.035,2714.788,7515.025,68
16.10.202415.008,3315.306,4415.004,8715.255,52
17.10.202415.337,415.467,8315.068,3115.080,33
20.10.202415.074,5415.123,9614.822,8614.849,37
21.10.202414.880,4715.255,3514.870,3315.173,97
22.10.202415.189,8115.352,6315.029,2615.221,21
23.10.202415.258,0815.511,4515.258,0815.454,03
24.10.202415.408,2415.558,3815.340,4815.522,93
27.10.202415.520,7215.677,1615.505,8415.616,48
29.10.202415.662,4615.922,3615.655,8915.818,63
30.10.202415.816,9615.927,5715.686,9515.758,75
31.10.202415.808,2516.100,0515.808,2516.061,81
03.11.202416.102,2116.188,2415.689,615.782,18
04.11.202415.881,9315.921,2815.610,7315.737,03
05.11.202415.790,6216.124,8315.602,115.935,9
06.11.202415.975,9116.201,7415.956,216.201,74
07.11.202416.089,0116.392,0616.061,3216.355,47
10.11.202416.417,4216.610,8416.417,4216.530,39
11.11.202416.527,2116.549,0916.356,2816.369,19
12.11.202416.331,1116.581,6216.256,6816.491,98
13.11.202416.565,9216.752,7116.565,9216.752,71
14.11.202416.822,3416.935,8816.685,4916.708,95
17.11.202416.750,0116.782,8516.555,7616.721,54
18.11.202416.748,6916.817,9416.567,5716.710,18
19.11.202416.722,2816.744,7516.352,4416.437,86
20.11.202416.475,5416.882,6416.433,716.866,76
21.11.202416.912,8517.026,9716.832,8116.956,45
24.11.202417.061,2817.181,3717.021,8717.139,05
25.11.202417.172,1517.255,0517.073,4417.073,44
26.11.202417.155,717.198,8917.019,1717.019,17
27.11.202417.020,4317.108,4817.014,2317.077,32
28.11.202417.096,2317.324,9517.088,9617.236,11
01.12.202417.204,8917.312,3817.149,7617.289,61
02.12.202417.319,5417.449,0517.256,417.361,1
03.12.202417.417,2217.446,8317.300,8717.317,48
04.12.202417.355,0117.554,4917.355,0117.531,93
05.12.202417.619,2817.657,9317.529,9517.616,9
08.12.202417.790,3818.000,6817.776,8417.985,87
09.12.202418.064,5618.064,5617.756,3617.808,79
10.12.202417.847,0317.896,4917.538,2917.638,49
11.12.202417.704,5517.822,9417.624,3117.701,23
12.12.202417.716,6117.921,7117.611,0217.921,71
15.12.202417.949,6718.023,3517.726,3817.726,38
16.12.202417.750,9217.788,1817.585,2717.706,79
17.12.202417.714,1117.853,8117.586,6117.697,02
18.12.202417.593,0517.702,9117.480,1617.525,17
19.12.202417.561,3817.585,6217.393,1817.522,29
22.12.202417.590,8317.881,3617.570,3917.691,43
23.12.202417.708,517.842,8917.519,0917.785,47
24.12.202417.904,6918.062,0717.87518.037,57
25.12.202418.096,1318.268,3217.977,4318.268,32
26.12.202418.289,718.415,1818.217,6918.338,05
29.12.202418.372,3118.502,9718.352,5618.359,84
30.12.202418.368,2918.451,8118.221,3118.440,45