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 ANTALYA logosu
XSANT
BIST ANTALYA
15:50:20
16880.04 ₺
-120.74 (%-0.71)
Önceki Kapanış: 17000.78·
Volatilite: 2.27
Düşük₺16653.85
Yüksek₺17039.14
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+7.66%
Önceki aya göre (MoM)
+0.52%
Yılbaşından bugüne (YTD)
+30.56%
Önceki yıla göre (YoY)
+55.09%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSANT: BIST ANTALYA Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.289,0654
KAPANIŞ 1.291,4213

En Düşük

DÜŞÜK 512,32

En Yüksek

YÜKSEK 2.252,26
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020913,51948,48913,51943,16
02.01.2020937,4937,4859,45900,81
05.01.2020886,68889,36853,75865,44
06.01.2020876,81911,88876,81904,54
07.01.2020867,12905,04856,82886,37
08.01.2020909,59950,46909,59949,06
09.01.2020953,611.044,76953,611.024,61
12.01.20201.036,021.064,671.022,641.039,75
13.01.20201.043,071.046,36998,91.026,85
14.01.20201.028,881.073,621.002,891.052,83
15.01.20201.059,081.072,41.027,381.027,38
16.01.20201.035,071.037,791.004,81.018,38
19.01.20201.023,191.046,821.014,621.019,51
20.01.20201.016,251.086,111.003,611.083,51
21.01.20201.091,581.107,921.056,211.078,7
22.01.20201.079,721.126,271.075,241.112,26
23.01.20201.126,661.131,861.086,71.103,81
26.01.20201.089,551.138,641.080,251.110,13
27.01.20201.127,261.133,651.102,651.122,37
28.01.20201.126,481.148,611.115,551.131,56
29.01.20201.125,931.133,151.105,131.107,2
30.01.20201.113,461.125,481.096,251.114,04
02.02.20201.112,91.120,481.093,471.098,28
03.02.20201.111,131.188,851.103,421.186,86
04.02.20201.190,251.277,691.190,251.203,28
05.02.20201.224,411.244,741.211,761.227,33
06.02.20201.227,561.229,131.184,591.187,58
09.02.20201.191,971.219,771.083,331.130,44
10.02.20201.151,281.162,471.116,911.150,61
11.02.20201.158,131.166,691.141,231.150,26
12.02.20201.150,671.166,031.139,971.155,01
13.02.20201.166,341.178,031.135,691.141,04
16.02.20201.150,091.182,841.135,11.161,86
17.02.20201.161,891.165,281.128,661.139,47
18.02.20201.148,291.164,071.127,041.145
19.02.20201.144,81.144,851.050,261.058,24
20.02.20201.050,031.108,91.027,831.108,9
23.02.20201.075,831.119,551.063,131.112,36
24.02.20201.134,621.144,591.094,131.111,63
25.02.20201.108,21.124,271.085,681.107,77
26.02.20201.097,71.106,961.019,111.028,8
27.02.2020838,43978,75838,43955,17
01.03.2020988,241.005,69959,39992,82
02.03.20201.015,231.037,261.010,391.018,86
03.03.20201.017,541.038,31979,75996,05
04.03.20201.012,971.020,94985,341.011,36
05.03.20201.003,51.020,42979,99984,94
08.03.2020925,93957,48858,61882,45
09.03.2020908,29927,22813,75824,5
10.03.2020807,53827,25730,85765,25
11.03.2020732,38732,38651,21657,41
12.03.2020643,26690,95620,67683,97
15.03.2020649,98665,81617,5618,04
16.03.2020603,51613,69559,66580,81
17.03.2020549,38579,87548,8561,71
18.03.2020540,15566,43530,15541,88
19.03.2020555,77566,24537,9560,86
22.03.2020533,49538,71512,32522,82
23.03.2020544,6553,9529,12548,54
24.03.2020545,58570,23536,3553,54
25.03.2020557,98594,91549,68593,17
26.03.2020596,76613,92574,06582,26
29.03.2020581,56613,29564,45604,76
30.03.2020617,67659,14617,67657,66
31.03.2020648,26705,96644,07696,72
01.04.2020699,95717,29664,52671,01
02.04.2020664,81699,97646,62690,79
05.04.2020710,73750,78706,75743,8
06.04.2020757,14806,43750,6766,61
07.04.2020760,5786,2726,48775,18
08.04.2020785,06801,31775,5796,61
09.04.2020804,6834,45791,66827,7
12.04.2020820,51852,48806,83834,46
13.04.2020847,96860,34832,31832,31
14.04.2020822,46835,42762,95774,81
15.04.2020777,96789,07748,73770,56
16.04.2020782,84818,09781,54806,17
19.04.2020818,21845,5809,72820,62
20.04.2020813,77826,07800,12804,58
21.04.2020811,09837,43806,21815,53
23.04.2020819,56853,24808,2841,24
26.04.2020859,37907,96859,37899,87
27.04.2020917,6927,31880,93899,54
28.04.2020907,25913,86884,6892,34
29.04.2020897,73919,41855,32917,69
03.05.2020910,91938,93893,3911,18
04.05.2020926,23946,16897,47945,77
05.05.2020946,08959,33919,04942,56
06.05.2020944,04948,48920,59920,59
07.05.2020929,77938,53899,23902,57
10.05.2020914,69932,54902,38919,19
11.05.2020924,09985,59918,39972,39
12.05.2020981,251.005,28955,82955,82
13.05.2020952,68962,64920,55932,37
14.05.2020942,66955,15937,16944,42
17.05.2020955,951.003955,95991,27
19.05.20201.002,331.008,1987,171.003,22
20.05.20201.008,571.017,4983,6992,26
21.05.2020992,181.014,47985,74998,48
26.05.20201.014,881.030,391.005,631.011,55
27.05.20201.017,881.022,47973,5988,64
28.05.2020992,08998,4980,72989,85
31.05.2020998,781.020,01986,621.013,21
01.06.20201.022,161.029,34991,721.020,08
02.06.20201.028,811.043,771.015,981.032,07
03.06.20201.038,481.056,241.028,261.033,68
04.06.20201.043,451.064,091.025,481.055,16
07.06.20201.0701.107,851.060,881.090,14
08.06.20201.094,591.097,871.047,671.062,6
09.06.20201.065,041.116,881.048,651.115,22
10.06.20201.105,751.152,931.095,061.141,27
11.06.20201.128,481.155,441.106,171.137,52
14.06.20201.125,781.130,491.101,891.103,92
15.06.20201.112,341.130,51.110,331.110,33
16.06.20201.117,41.148,351.095,761.106,05
17.06.20201.114,481.124,461.101,231.102,96
18.06.20201.115,061.117,891.077,441.083,26
21.06.20201.088,261.114,131.074,611.104,06
22.06.20201.109,871.170,261.101,541.140,17
23.06.20201.146,521.166,021.130,591.132,45
24.06.20201.139,461.145,071.104,351.111,16
25.06.20201.1201.128,351.102,921.108,41
28.06.20201.108,221.156,481.108,221.142,24
29.06.20201.148,341.184,521.148,071.166,01
30.06.20201.175,31.191,51.146,561.186,88
01.07.20201.204,021.274,931.197,41.245,37
02.07.20201.259,851.302,661.252,581.261,92
05.07.20201.270,941.334,361.266,531.331,46
06.07.20201.343,541.429,561.328,981.391,45
07.07.20201.394,091.398,541.337,121.364,77
08.07.20201.385,551.392,011.288,271.288,27
09.07.20201.273,681.298,811.227,671.292,25
12.07.20201.315,541.395,731.308,181.395,54
13.07.20201.396,841.442,991.3671.396,32
15.07.20201.412,511.445,931.408,31.409,3
16.07.20201.420,81.442,181.389,961.442,18
19.07.20201.450,381.487,991.444,211.471,11
20.07.20201.495,271.565,021.487,31.512,48
21.07.20201.573,81.578,731.486,61.499,82
22.07.20201.517,141.527,071.493,491.505,74
23.07.20201.506,61.529,751.470,941.508,72
26.07.20201.5271.572,261.520,581.557,8
27.07.20201.586,151.592,51.452,71.452,7
28.07.20201.460,151.482,711.380,491.458,76
29.07.20201.459,221.489,251.452,071.482,35
03.08.20201.500,741.506,51.343,91.370,9
04.08.20201.372,371.375,991.307,841.328,82
05.08.20201.311,111.316,321.206,021.206,2
06.08.20201.150,431.279,791.090,941.279,79
09.08.20201.279,541.305,061.229,351.295,25
10.08.20201.298,491.393,331.294,881.367,5
11.08.20201.346,031.346,031.305,461.325,24
12.08.20201.306,051.315,581.268,381.289,51
13.08.20201.281,921.289,731.254,411.266,44
16.08.20201.252,771.276,931.226,71.243,12
17.08.20201.250,561.280,41.241,151.270,11
18.08.20201.278,951.302,961.262,71.269,83
19.08.20201.270,151.274,711.239,191.258,5
20.08.20201.258,131.263,521.216,511.234,49
23.08.20201.236,981.292,561.221,971.292,56
24.08.20201.305,931.321,951.228,311.238,08
25.08.20201.221,441.259,061.211,891.245,01
26.08.20201.259,551.282,131.245,721.270,58
27.08.20201.286,21.288,161.237,271.247,57
30.08.20201.257,151.258,731.229,061.235,13
31.08.20201.246,871.273,981.201,631.268,44
01.09.20201.286,531.298,441.269,721.280,21
02.09.20201.309,911.343,271.288,621.313,9
03.09.20201.325,981.346,111.282,631.328,78
06.09.20201.313,051.367,111.313,051.360,48
07.09.20201.349,661.369,931.325,951.364,87
08.09.20201.352,091.3641.332,121.335,04
09.09.20201.331,981.359,241.316,31.338,78
10.09.20201.362,111.377,041.348,121.360,7
13.09.20201.341,81.373,991.332,411.358,62
14.09.20201.356,581.391,091.3401.380,14
15.09.20201.382,661.427,81.366,361.415,11
16.09.20201.394,461.428,821.374,451.411,07
17.09.20201.407,191.438,211.393,61.428,2
20.09.20201.419,751.448,191.392,481.394,6
21.09.20201.381,941.400,081.354,571.381,63
22.09.20201.390,461.412,491.379,161.412,49
23.09.20201.425,71.442,481.382,951.420,23
24.09.20201.419,081.448,131.416,081.422,18
27.09.20201.431,461.440,51.399,891.431,78
28.09.20201.433,041.464,971.410,711.425,13
29.09.20201.442,011.472,941.434,471.470,56
30.09.20201.494,391.497,271.444,381.446,11
01.10.20201.435,611.465,021.422,381.462,82
04.10.20201.462,821.4991.432,551.497,98
05.10.20201.490,891.506,591.470,241.481,59
06.10.20201.445,681.484,951.444,491.453,72
07.10.20201.461,381.507,91.436,781.502,63
08.10.20201.513,041.590,71.5111.573,83
11.10.20201.584,491.645,761.584,491.645,76
12.10.20201.659,721.698,961.612,361.672,43
13.10.20201.669,551.676,971.619,481.622,63
14.10.20201.615,61.626,711.581,881.592,45
15.10.20201.593,241.687,561.591,041.684,64
18.10.20201.718,951.818,721.706,711.817,77
19.10.20201.859,581.897,431.841,581.849,48
20.10.20201.882,941.891,491.833,151.845,3
21.10.20201.872,891.872,891.821,161.848,92
22.10.20201.858,221.897,111.765,861.830,78
25.10.20201.798,21.828,761.673,391.695,71
26.10.20201.679,121.741,191.626,891.736,04
27.10.20201.726,251.771,171.705,281.724,01
29.10.20201.690,351.747,921.644,531.703,71
01.11.20201.736,291.787,671.702,261.759,58
02.11.20201.779,341.799,071.714,591.761,03
03.11.20201.770,651.834,11.735,261.802,68
04.11.20201.807,521.854,961.783,121.806,26
05.11.20201.792,121.813,941.756,771.766,72
08.11.20201.797,871.883,411.778,921.839,83
09.11.20201.836,751.896,411.821,291.879,29
10.11.20201.905,771.941,881.889,991.921,68
11.11.20201.910,41.957,021.873,241.912,6
12.11.20201.912,61.968,821.887,181.948,08
15.11.20201.960,62.055,131.951,662.025,57
16.11.20202.052,32.059,541.905,491.905,49
17.11.20201.873,541.904,261.864,751.882,16
18.11.20201.858,481.869,111.821,581.848,76
19.11.20201.849,311.885,271.835,191.861,58
22.11.20201.874,051.910,711.857,471.884,2
23.11.20201.898,311.930,681.881,321.908,53
24.11.20201.915,71.954,281.883,651.914,54
25.11.20201.925,911.964,891.887,541.962,21
26.11.20201.951,662.013,091.912,441.995,9
29.11.20201.985,372.028,591.924,761.961,36
30.11.20202.018,912.022,681.940,831.981,66
01.12.20201.993,082.056,381.976,112.018,27
02.12.20202.019,422.075,51.999,532.065,36
03.12.20202.075,272.103,522.064,462.075,48
06.12.20202.071,262.137,722.025,642.106,11
07.12.20202.101,892.112,722.069,322.073,21
08.12.20202.079,542.094,252.050,052.062,24
09.12.20202.077,072.082,182.036,392.073,15
10.12.20202.058,132.088,372.020,332.071,72
13.12.20202.099,592.121,372.063,642.085,09
14.12.20202.079,432.095,092.045,412.054,37
15.12.20202.064,352.068,51.993,582.007,77
16.12.20202.012,662.076,551.989,792.044,86
17.12.20202.040,612.057,832.029,412.042,52
20.12.20202.004,862.013,81.967,632.005,02
21.12.20202.027,182.068,542.013,252.036,22
22.12.20202.054,482.069,562.038,82.055,56
23.12.20202.058,662.102,292.034,792.087,56
24.12.20202.098,12.117,872.069,842.075,22
27.12.20202.083,212.155,742.083,212.143,93
28.12.20202.148,082.152,292.102,092.108,27
29.12.20202.111,22.181,662.109,612.154,29
30.12.20202.185,232.252,262.168,872.243,1