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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 25.963,3478
KAPANIŞ 25.984,3239

En Düşük

DÜŞÜK 18.380,94

En Yüksek

YÜKSEK 33.670,91
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202518.471,2818.594,6618.380,9418.565,77
02.01.202518.600,818.769,9518.598,2818.721,01
05.01.202518.781,0218.860,8418.720,5418.817,09
06.01.202518.811,4319.014,2418.774,9518.880,73
07.01.202518.851,9718.929,2318.729,0218.729,02
08.01.202518.773,1718.964,3618.766,9118.938,25
09.01.202518.937,3119.103,5618.897,8218.991,1
12.01.202518.984,8919.004,6518.734,6118.776,91
13.01.202518.795,9418.954,0818.700,1818.741,78
14.01.202518.760,9818.914,3118.660,7918.808,9
15.01.202518.906,8319.216,5418.775,5519.174,74
16.01.202519.250,7419.379,5219.166,5119.319,56
19.01.202519.357,4219.552,5119.334,5219.531,36
20.01.202519.529,2619.548,1219.301,9319.356,35
21.01.202519.373,6619.591,3819.312,1819.573,27
22.01.202519.625,6919.955,6219.625,6919.945,28
23.01.202519.967,120.220,2919.905,7220.181,83
26.01.202520.135,420.193,4220.026,4820.117,03
27.01.202520.184,7520.427,3420.087,1920.373,7
28.01.202520.394,9820.439,9220.063,9720.063,97
29.01.202520.148,9720.191,2620.036,8620.051,84
30.01.202520.061,6720.128,7419.883,419.883,4
02.02.202519.749,0919.934,7119.600,8519.816,48
03.02.202519.878,7220.037,8219.797,919.877,62
04.02.202519.906,519.909,1619.429,5619.649,59
05.02.202519.746,9619.988,7619.725,3919.845,68
06.02.202519.855,8919.998,9619.811,0419.950,25
09.02.202519.969,0819.986,6219.701,919.736,55
10.02.202519.713,9619.759,7419.620,3319.675,34
11.02.202519.701,7319.722,4819.205,0519.205,05
12.02.202519.280,0319.328,4519.125,2219.267,03
13.02.202519.289,3419.362,719.208,8119.313,8
16.02.202519.333,7819.470,3119.328,7719.397,45
17.02.202519.400,5819.832,919.367,219.809,86
18.02.202519.815,4520.023,7119.704,6119.808,5
19.02.202519.877,820.010,9419.746,7419.894,65
20.02.202519.916,8219.944,5319.389,9419.577,05
23.02.202519.719,5419.960,0919.684,7519.836,94
24.02.202519.874,1519.906,1519.405,6119.431,45
25.02.202519.561,4819.798,7619.438,2219.732,7
26.02.202519.725,6820.319,0719.682,3620.293,35
27.02.202520.302,2720.635,620.240,4120.524,18
02.03.202520.647,3921.125,5720.647,3920.937,02
03.03.202520.784,0320.952,2720.681,6720.938,83
04.03.202521.050,7721.349,3120.915,8221.316,42
05.03.202521.345,6222.078,4921.345,6222.078,49
06.03.202522.041,0622.350,5321.858,0522.201,14
09.03.202522.237,4222.503,922.236,2622.418,51
10.03.202522.428,223.170,8922.421,4123.057,66
11.03.202523.093,5623.136,8322.817,8223.136,83
12.03.202523.189,4723.583,0423.189,4723.457,2
13.03.202523.568,8823.804,9723.470,2923.803,54
16.03.202523.797,324.256,6723.752,0624.217,62
17.03.202524.212,1524.436,224.000,624.346,97
18.03.202522.881,8723.779,2422.182,2222.377,46
19.03.202522.468,8423.419,322.450,9822.883,29
20.03.202522.835,122.835,121.111,7421.461
23.03.202521.582,4822.362,5421.307,6422.341,16
24.03.202522.703,7723.269,4322.418,0622.799,97
25.03.202522.713,4623.00222.534,3322.783,61
26.03.202523.035,923.177,2322.877,2222.885,42
27.03.202522.928,1523.291,1922.570,4923.280,62
01.04.202523.208,4323.322,122.940,123.020,83
02.04.202523.014,0723.314,2322.841,0522.928,64
03.04.202522.914,2923.004,5422.650,9522.750,83
06.04.202522.138,2522.882,622.071,6722.731,65
07.04.202523.031,8623.220,8322.837,5123.087,81
08.04.202522.947,9723.130,8922.630,2722.638,02
09.04.202523.266,4223.468,4423.174,0723.301,27
10.04.202523.345,8623.379,9723.054,4523.106,92
13.04.202523.211,3823.328,823.062,6823.216,11
14.04.202523.267,5923.306,1322.923,9922.964,86
15.04.202522.962,1123.115,6722.800,3222.853,02
16.04.202522.905,2823.890,6122.905,2823.589,96
17.04.202523.653,4723.671,1523.361,5523.615,1
20.04.202523.595,723.685,6323.336,8123.455,07
21.04.202523.552,8523.723,2223.408,7223.569,22
23.04.202523.669,5623.910,1223.644,7223.895,16
24.04.202523.934,4123.982,2123.734,4423.866,92
27.04.202523.958,4524.234,3123.729,2523.926,81
28.04.202523.919,824.009,0723.808,5623.864,68
29.04.202523.746,223.767,8123.390,6623.535,91
01.05.202523.556,4323.605,0623.129,8923.192,85
04.05.202523.261,123.306,4722.975,7122.992,53
05.05.202523.013,5823.685,9722.991,123.625,95
06.05.202523.640,7624.209,2323.640,7623.879,05
07.05.202524.008,5824.971,3623.975,1824.755,81
08.05.202524.867,4424.94224.525,8524.830,43
11.05.202525.107,5925.110,7824.367,0324.631,69
12.05.202524.602,1824.602,1824.254,5724.366,32
13.05.202524.439,8524.594,6824.350,2624.494,78
14.05.202524.778,2424.778,2424.264,1324.292
15.05.202524.314,0824.866,8524.249,9924.558,76
19.05.202524.520,1824.520,1823.900,0723.995,08
20.05.202524.038,5724.179,4423.879,7323.897,54
21.05.202523.969,4424.410,423.831,2324.362,93
22.05.202524.298,0624.352,1624.048,1124.161,16
25.05.202524.246,124.341,6423.981,8524.031,78
26.05.202524.014,124.116,5623.926,6923.997,54
27.05.202524.041,5324.116,8923.649,3923.738,12
28.05.202523.813,9923.937,623.500,0823.551,71
29.05.202523.529,3623.578,1223.206,3423.291,93
01.06.202523.350,423.411,5822.970,2322.970,23
02.06.202522.980,2523.268,6422.980,2523.142,43
03.06.202523.140,0923.892,4523.140,0923.884,63
04.06.202523.855,3824.278,123.815,9924.235,01
09.06.202524.262,9124.467,2224.175,8724.335,41
10.06.202524.437,0924.780,2224.249,6124.612,06
11.06.202524.714,5924.861,9824.471,5324.653,26
12.06.202524.241,6224.377,3323.583,223.998,38
15.06.202523.982,2524.253,6823.774,523.886,2
16.06.202523.940,4824.468,3823.835,1524.360,78
17.06.202524.371,3424.383,1723.891,4923.985,63
18.06.202524.022,6224.259,5923.910,4623.910,63
19.06.202524.002,3224.326,0323.984,9924.087,2
22.06.202523.962,623.986,8423.705,0623.939,02
23.06.202524.013,4224.285,8723.735,7524.213,5
24.06.202524.292,2624.647,8924.292,2624.399,82
25.06.202524.453,8624.511,9523.720,523.720,5
26.06.202523.754,1224.267,1723.754,1224.234,46
29.06.202524.272,6624.961,5524.179,2124.961,55
30.06.202525.005,6125.182,3724.910,4325.090,72
01.07.202525.153,6925.367,1124.920,5224.972,16
02.07.202525.101,9425.390,0125.101,9425.278,29
03.07.202525.386,9725.468,3825.174,6525.395,95
06.07.202525.219,9325.371,7925.015,7625.281,56
07.07.202525.466,6225.636,525.270,0625.347,45
08.07.202525.368,1225.443,3325.067,0625.320,13
09.07.202525.514,125.637,6125.398,8325.537,93
10.07.202525.601,8125.727,3225.470,6525.659,13
13.07.202525.666,2625.726,4625.396,4125.628,93
15.07.202525.645,0926.413,6425.633,5125.983,19
16.07.202526.016,226.463,9226.016,226.304,68
17.07.202526.371,4526.840,4726.371,4526.660,93
20.07.202526.780,827.723,4426.780,827.687,02
21.07.202527.826,7227.873,2527.609,4927.771,24
22.07.202527.909,7228.147,4527.833,6327.936,23
23.07.202528.009,3628.610,8927.931,8828.287,25
24.07.202528.393,8128.643,0628.307,4128.360,94
27.07.202528.423,6828.485,7127.962,1328.137,81
28.07.202528.147,7628.249,2527.834,0227.917,88
29.07.202527.923,728.178,2527.760,1128.164,16
30.07.202528.225,8728.758,0628.225,8728.754,74
31.07.202528.850,3828.857,7428.490,9128.569,97
03.08.202528.779,3628.956,5928.608,3528.956,59
04.08.202528.974,0828.987,928.688,9728.725,49
05.08.202528.819,5528.899,728.224,1928.447,87
06.08.202528.539,1828.745,9628.343,9628.409,6
07.08.202528.537,0328.665,1128.486,7328.591,74
10.08.202528.752,4528.814,9828.577,5228.662,65
11.08.202528.691,3628.691,3628.112,6228.112,62
12.08.202528.215,4128.550,6728.102,6728.369,81
13.08.202528.453,5928.502,0228.119,1428.157,76
14.08.202528.264,5128.425,4928.216,6128.330,47
17.08.202528.268,3628.454,6228.076,6628.414,34
18.08.202528.364,7228.599,1428.173,4528.571,65
19.08.202528.633,0229.374,7528.574,8129.297,54
20.08.202529.417,1929.516,229.194,5829.445,12
21.08.202529.487,5429.753,5129.400,329.519,96
24.08.202529.698,5729.768,8929.552,1629.685,97
25.08.202529.685,6330.105,2129.574,6230.003,31
26.08.202529.977,5830.018,1229.470,3729.511,03
27.08.202529.647,2729.764,529.390,1529.489,56
28.08.202529.567,3829.747,1129.335,2329.409,86
31.08.202529.446,529.515,6829.112,3229.121,26
01.09.202529.205,2329.227,3327.623,7128.303,22
02.09.202528.222,1328.632,2127.889,7628.623,21
03.09.202528.670,8829.201,1428.670,8829.135,67
04.09.202529.179,7829.231,528.542,8128.542,81
07.09.202528.249,5328.390,4228.026,0828.183,66
08.09.202528.231,328.328,8827.96628.179,74
09.09.202528.662,9728.687,9428.211,1428.459,1
10.09.202528.426,528.621,2627.826,7127.896,35
11.09.202527.899,5328.086,3127.651,5327.888,31
14.09.202527.864,3529.372,3927.630,0229.313,99
15.09.202529.384,2830.319,9229.384,2830.312,59
16.09.202530.259,8730.538,6430.068,5630.096,66
17.09.202530.221,3930.409,2529.867,5829.941,58
18.09.202530.019,3330.802,9929.944,0430.802,99
21.09.202531.370,131.882,6231.117,3331.591,85
22.09.202531.424,6431.614,6431.166,3431.369,08
23.09.202531.437,2831.782,5631.020,9631.765,83
24.09.202531.959,6332.025,4731.616,931.824,28
25.09.202531.834,1131.977,6131.507,5231.559,82
28.09.202531.525,8231.750,1831.175,9931.310,93
29.09.202531.383,231.473,130.900,9931.161
30.09.202531.123,0731.467,8830.440,3731.467,88
01.10.202531.435,531.645,8331.096,8331.155,01
02.10.202531.199,6731.277,9930.774,8130.919,72
05.10.202530.947,3231.026,5930.579,8830.685,07
06.10.202530.702,630.826,0430.222,2830.485,6
07.10.202530.439,930.840,8430.420,2230.840,84
08.10.202530.899,8231.502,6930.627,6731.154,63
09.10.202531.207,1531.208,4430.805,7831.032,43
12.10.202530.739,7231.145,2130.567,4830.796,58
13.10.202530.789,430.984,5830.309,7730.394,95
14.10.202530.410,4430.581,6429.900,5130.364,03
15.10.202530.337,7430.660,2330.053,0130.165,4
16.10.202530.194,6130.194,6129.153,1229.641
19.10.202529.734,5730.606,1229.309,1830.557,18
20.10.202530.585,5730.814,1230.315,0530.631,11
21.10.202530.649,6931.330,3430.638,9530.638,95
22.10.202530.726,0930.888,3730.43530.442,49
23.10.202530.558,0831.438,7930.454,9730.535,93
26.10.202530.565,2730.783,1430.290,7830.753,86
27.10.202530.788,431.086,1830.635,6631.086,18
29.10.202531.080,1531.110,9530.654,230.654,2
30.10.202530.743,3130.967,9530.502,3630.719,71
02.11.202530.828,0331.072,8430.796,1930.914,31
03.11.202530.963,6330.996,430.287,3130.419,19
04.11.202530.594,8930.981,430.150,7730.532,68
05.11.202530.637,3830.711,0230.151,530.255,82
06.11.202530.286,6130.371,6729.782,4429.846,83
09.11.202529.874,2930.156,329.736,4929.823,43
10.11.202529.931,4529.931,4528.67028.983,17
11.11.202529.170,7429.406,4828.980,8729.230,57
12.11.202529.277,2329.389,1128.879,6428.974,38
13.11.202528.935,3428.935,3428.249,5128.768,4
16.11.202528.986,7929.953,428.966,2529.860,11
17.11.202529.841,8929.939,9529.551,9829.800,07
18.11.202529.862,4330.125,7429.590,4529.653,24
19.11.202529.762,1729.877,5129.641,829.760,04
20.11.202529.681,8129.795,1429.471,1129.795,14
23.11.202529.754,5529.828,6329.447,2429.721,68
24.11.202529.814,4729.845,429.189,0329.211,88
25.11.202529.224,9329.606,2529.224,9329.447,58
26.11.202529.496,2829.636,3729.384,0129.440,08
27.11.202529.453,6829.453,6829.135,2629.166,34
30.11.202529.157,6429.746,6129.083,2829.642,24
01.12.202529.650,529.851,129.522,7629.751,36
02.12.202529.776,1330.101,6329.667,7929.758,04
03.12.202529.756,5829.867,2829.493,3429.723,22
04.12.202529.744,4930.152,2829.686,3730.130,01
07.12.202530.277,9530.825,6230.138,0230.810,9
08.12.202530.838,1831.534,3230.684,6131.482,85
09.12.202531.493,532.033,6931.460,2631.620,79
10.12.202531.701,0131.913,9731.577,1431.642,82
11.12.202531.680,2131.778,631.463,0831.543,37
14.12.202531.768,2332.498,0531.768,2332.446,43
15.12.202532.490,8632.490,8632.024,6732.220,56
16.12.202532.208,5332.262,7931.516,2331.542,48
17.12.202531.623,0332.068,7631.591,8731.836,17
18.12.202531.811,2832.151,3331.811,2832.146,56
21.12.202532.236,0132.485,7931.913,0632.030,78
22.12.202532.016,0632.778,2531.935,5132.627,29
23.12.202532.626,333.194,9832.606,0732.830,45
24.12.202532.937,4133.180,9632.682,3432.802,05
25.12.202532.782,2833.261,1632.683,4733.179,44
28.12.202533.177,7233.277,5932.571,0132.571,01
29.12.202532.685,9133.268,7532.630,3633.163,04
30.12.202533.237,233.670,9133.187,9233.283,98