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
16:13:50
16909.52 ₺
-91.27 (%-0.54)
Önceki Kapanış: 17000.78·
Volatilite: 2.27
Düşük₺16653.85
Yüksek₺17039.14
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+7.85%
Önceki aya göre (MoM)
+0.69%
Yılbaşından bugüne (YTD)
+30.79%
Önceki yıla göre (YoY)
+55.36%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSANT: BIST ANTALYA Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.677,1343
KAPANIŞ 2.680,7722

En Düşük

DÜŞÜK 2.049,78

En Yüksek

YÜKSEK 4.063,96
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20212.275,372.329,362.268,142.312,92
04.01.20212.307,242.403,382.307,242.403,38
05.01.20212.401,32.515,262.386,482.461,95
06.01.20212.471,012.515,332.419,582.487,34
07.01.20212.492,292.546,632.468,852.516,61
10.01.20212.509,092.578,242.492,182.503,88
11.01.20212.539,292.590,662.516,142.588,78
12.01.20212.595,772.621,792.532,742.606,68
13.01.20212.636,42.698,932.624,652.663,23
14.01.20212.692,252.806,612.660,632.773,21
17.01.20212.798,412.843,872.754,382.767,56
18.01.20212.813,092.823,842.695,72.695,7
19.01.20212.692,22.798,122.646,192.786,33
20.01.20212.839,442.867,872.775,282.782,4
21.01.20212.761,812.910,582.674,622.907,88
24.01.20212.983,463.002,682.931,982.966,79
25.01.20212.987,683.045,652.933,753.004,16
26.01.20212.9883.067,22.893,662.930,29
27.01.20212.874,043.050,72.811,913.033,37
28.01.20212.981,693.050,822.952,222.975,53
31.01.20212.988,23.021,732.918,82.959,52
01.02.20212.932,013.040,012.905,462.995,1
02.02.20213.087,073.107,112.976,422.988,89
03.02.20212.984,433.006,992.958,422.963,02
04.02.20212.932,743.018,692.923,553.003,51
07.02.20213.055,223.093,953.038,493.038,74
08.02.20213.057,913.087,683.043,253.050,54
09.02.20213.0683.080,463.006,673.018,94
10.02.20213.060,613.101,322.983,253.004,19
11.02.20212.989,923.122,012.922,513.122,01
14.02.20213.216,473.223,43.141,443.141,44
15.02.20213.179,213.203,473.058,113.058,11
16.02.20212.976,973.112,662.955,33.021,3
17.02.20213.014,293.014,292.910,772.935,77
18.02.20212.937,712.945,892.819,122.891,98
21.02.20212.888,782.903,332.795,022.805,26
22.02.20212.802,182.848,212.661,092.668,51
23.02.20212.637,922.806,732.608,322.749,45
24.02.20212.810,892.835,942.658,112.703,55
25.02.20212.598,42.806,152.573,042.801,26
28.02.20212.835,512.955,022.808,682.948,56
01.03.20212.972,963.078,352.936,243.042,68
02.03.20213.055,863.117,13.007,083.011,91
03.03.20213.001,133.049,922.941,213.002,8
04.03.20212.983,283.080,822.952,433.052,51
07.03.20213.045,813.103,133.011,413.034,25
08.03.20213.045,323.073,142.983,753.002,13
09.03.20213.008,13.079,282.965,923.032,15
10.03.20213.060,513.076,042.966,573.011,22
11.03.20213.020,163.102,652.988,273.076,47
14.03.20213.049,473.118,972.995,263.001,56
15.03.20213.040,213.088,42.999,843.062,78
16.03.20213.042,083.110,193.020,863.037,7
17.03.20213.023,683.073,622.998,113.005,24
18.03.20213.003,293.053,732.941,612.966,54
21.03.20212.700,762.818,712.682,272.706,16
22.03.20212.541,142.785,612.474,262.746,15
23.03.20212.765,022.879,622.746,352.874,65
24.03.20212.874,422.944,562.788,632.829,59
25.03.20212.847,022.904,962.763,242.904,96
28.03.20212.918,712.950,12.869,712.886,88
29.03.20212.871,882.917,652.779,572.881,64
30.03.20212.885,892.924,842.868,042.868,04
31.03.20212.897,152.982,882.868,022.942,84
01.04.20212.956,213.019,882.923,442.981,22
04.04.20212.981,222.997,272.937,322.959,38
05.04.20212.972,592.973,752.904,472.904,47
06.04.20212.898,212.929,262.858,742.878,34
07.04.20212.874,482.898,932.812,692.821,96
08.04.20212.815,512.818,582.676,282.704,76
11.04.20212.693,362.693,362.546,352.546,35
12.04.20212.521,72.521,72.395,22.470,22
13.04.20212.466,342.595,12.464,462.587,03
14.04.20212.604,222.604,222.474,222.511,03
15.04.20212.452,912.539,142.425,662.487,74
18.04.20212.485,32.544,052.332,342.332,34
19.04.20212.325,352.351,312.207,322.223,88
20.04.20212.172,282.219,852.093,012.130,88
21.04.20212.104,82.278,652.049,782.271,88
25.04.20212.263,512.466,82.263,512.466,66
26.04.20212.552,532.644,872.552,532.590,01
27.04.20212.651,822.734,372.566,822.665,36
28.04.20212.625,82.696,092.591,092.620,59
29.04.20212.638,922.714,852.632,752.714,85
02.05.20212.705,932.857,912.680,182.829,89
03.05.20212.843,792.907,832.773,342.811,35
04.05.20212.775,822.820,082.714,92.780,45
05.05.20212.750,492.892,172.738,152.862,2
06.05.20212.881,422.914,522.819,32.869,1
09.05.20212.871,722.891,662.823,312.823,31
10.05.20212.781,862.801,372.722,342.785,75
11.05.20212.783,372.886,722.783,372.868,24
16.05.20212.850,282.944,752.850,282.866,73
17.05.20212.875,072.881,332.782,652.792,61
19.05.20212.783,312.827,92.740,242.791,01
20.05.20212.801,82.825,442.778,482.782,33
23.05.20212.789,192.804,472.747,862.773,89
24.05.20212.773,82.7972.615,182.618,57
25.05.20212.644,232.765,252.562,652.760,72
26.05.20212.763,72.832,452.724,92.743,68
27.05.20212.793,612.803,842.670,782.712,36
30.05.20212.738,522.874,662.738,522.870,9
31.05.20212.856,242.856,242.779,172.825,75
01.06.20212.810,212.834,282.780,92.820,46
02.06.20212.856,62.922,892.840,892.912,82
03.06.20212.914,982.939,92.804,42.853,89
06.06.20212.835,642.841,832.803,642.810,06
07.06.20212.798,982.827,162.785,792.808,26
08.06.20212.796,942.831,932.786,442.794,49
09.06.20212.805,362.821,782.749,42.765,93
10.06.20212.771,392.821,452.703,352.797,5
13.06.20212.819,192.829,022.750,342.776,69
14.06.20212.779,432.785,812.731,462.754,11
15.06.20212.751,132.760,282.674,282.678,61
16.06.20212.666,582.766,332.624,172.710,21
17.06.20212.715,82.752,912.677,252.698,07
20.06.20212.745,462.793,862.732,822.768,92
21.06.20212.775,352.777,062.682,252.692,81
22.06.20212.700,012.710,152.643,962.656,58
23.06.20212.660,042.680,62.642,112.664,2
24.06.20212.667,992.672,742.596,132.608,13
27.06.20212.611,922.624,342.486,092.500,99
28.06.20212.495,732.499,192.386,892.433,46
29.06.20212.451,662.569,42.434,532.562,55
30.06.20212.595,852.676,72.595,322.648,02
01.07.20212.653,932.653,932.531,912.540,78
04.07.20212.509,912.521,162.477,022.495,26
05.07.20212.489,842.530,692.450,52.489
06.07.20212.474,722.522,812.450,012.486,58
07.07.20212.482,342.482,342.423,292.430,48
08.07.20212.430,482.447,562.386,12.398,33
11.07.20212.407,12.536,992.407,12.454,49
12.07.20212.463,262.463,262.335,052.360,45
13.07.20212.370,682.390,752.357,492.374,83
15.07.20212.374,582.395,242.346,622.364,84
18.07.20212.368,62.368,62.343,022.355,43
25.07.20212.363,132.370,382.295,942.307,25
26.07.20212.302,592.314,332.254,542.288,13
27.07.20212.290,332.335,242.275,562.286,7
28.07.20212.302,292.325,012.280,562.297,22
29.07.20212.300,372.328,442.278,812.317,94
01.08.20212.311,82.315,842.271,382.284,87
02.08.20212.287,852.339,732.281,662.295,5
03.08.20212.298,452.309,972.263,852.277,98
04.08.20212.267,842.286,462.235,972.255,79
05.08.20212.253,792.258,032.220,062.234,54
08.08.20212.231,982.252,552.203,512.218,27
09.08.20212.220,952.253,082.197,112.214,03
10.08.20212.218,342.227,12.139,752.147,33
11.08.20212.155,012.189,492.151,282.158,43
12.08.20212.135,292.206,42.135,292.172,11
15.08.20212.174,722.236,312.172,532.186,52
16.08.20212.193,372.238,82.157,172.194,28
17.08.20212.205,592.214,552.149,332.165,03
18.08.20212.178,242.200,552.129,622.171,51
19.08.20212.170,022.178,942.140,442.157,12
22.08.20212.170,632.249,292.158,442.240,67
23.08.20212.241,62.332,422.228,482.324,64
24.08.20212.340,562.384,322.308,212.313,5
25.08.20212.321,512.328,742.231,642.240,53
26.08.20212.238,342.262,822.220,312.253,94
30.08.20212.253,942.317,782.240,562.299,42
31.08.20212.295,22.360,852.277,252.354,47
01.09.20212.376,222.408,612.355,112.383,39
02.09.20212.404,642.409,472.349,52.356,35
05.09.20212.396,772.422,532.366,232.377,75
06.09.20212.383,742.386,72.326,272.336,5
07.09.20212.306,522.338,012.281,732.285,92
08.09.20212.283,452.319,762.265,272.293,57
09.09.20212.310,092.314,722.237,232.251,12
12.09.20212.255,792.265,632.221,422.225,45
13.09.20212.236,322.253,642.201,532.212,81
14.09.20212.205,742.223,412.177,572.191,15
15.09.20212.189,182.203,012.146,972.159,85
16.09.20212.165,362.222,912.138,42.185,43
19.09.20212.173,592.173,592.117,372.117,95
20.09.20212.137,772.159,722.123,442.126,16
21.09.20212.134,732.155,012.104,192.137,09
22.09.20212.137,632.180,32.117,052.180,3
23.09.20212.180,972.231,272.163,22.230,01
26.09.20212.245,272.285,722.225,642.272,46
27.09.20212.281,162.320,742.250,432.266,7
28.09.20212.211,62.306,452.211,62.271,7
29.09.20212.276,492.299,452.254,072.293,91
30.09.20212.292,812.325,352.281,912.321,38
03.10.20212.341,422.349,092.298,972.305,79
04.10.20212.303,512.331,672.267,612.267,61
05.10.20212.295,012.295,012.152,212.240,9
06.10.20212.236,432.304,332.234,232.294,62
07.10.20212.238,682.455,72.227,352.435,68
10.10.20212.511,092.546,562.489,372.540,57
11.10.20212.5322.563,512.444,842.453,23
12.10.20212.467,552.467,552.397,142.406,53
13.10.20212.396,662.494,232.394,462.459,07
14.10.20212.460,422.479,922.426,992.456,07
17.10.20212.480,612.493,952.446,342.467,45
18.10.20212.485,682.485,682.450,732.456,66
19.10.20212.458,892.471,92.445,222.453,65
20.10.20212.453,852.477,912.415,642.461,94
21.10.20212.456,752.497,642.436,462.470,95
24.10.20212.471,462.506,092.450,92.482,04
25.10.20212.484,142.512,262.476,022.476,64
26.10.20212.492,022.519,962.465,932.508,83
27.10.20212.574,272.590,72.4922.492
31.10.20212.495,42.531,822.491,162.518,56
01.11.20212.521,932.527,432.490,782.504,21
02.11.20212.504,232.551,172.436,332.519,43
03.11.20212.521,92.569,942.521,92.545,95
04.11.20212.545,512.584,112.536,722.569,59
07.11.20212.571,362.586,412.557,622.581,9
08.11.20212.582,742.586,622.533,032.540,67
09.11.20212.531,432.539,592.509,12.517,2
10.11.20212.511,32.544,272.509,52.539,47
11.11.20212.540,492.553,542.511,872.534,15
14.11.20212.522,492.559,482.522,492.541,85
15.11.20212.541,852.549,112.501,672.505,16
16.11.20212.509,372.523,982.496,662.513,87
17.11.20212.515,552.555,162.499,032.523,37
18.11.20212.531,492.545,932.504,562.532,14
21.11.20212.535,342.602,022.528,092.592,55
22.11.20212.588,172.5982.504,862.561,33
23.11.20212.557,122.617,232.557,122.612,37
24.11.20212.617,852.728,522.617,852.680,16
25.11.20212.671,322.677,552.608,642.646,65
28.11.20212.646,652.655,072.592,892.640,22
29.11.20212.632,642.668,732.620,322.655,46
30.11.20212.653,942.741,412.642,622.714,95
01.12.20212.711,162.795,822.689,562.779,39
02.12.20212.877,382.971,962.852,342.971,96
05.12.20213.019,983.155,693.018,483.129,24
06.12.20213.240,343.353,383.175,683.337,47
07.12.20213.357,393.451,613.266,563.327,27
08.12.20213.299,13.410,913.257,513.281,3
09.12.20213.271,193.398,363.254,223.370,44
12.12.20213.389,873.405,73.286,343.333,6
13.12.20213.327,283.376,223.254,23.320,27
14.12.20213.347,353.528,143.272,63.512,58
15.12.20213.666,793.710,253.521,663.710,25
16.12.20213.729,753.934,63.495,373.534,57
19.12.20213.429,723.772,033.413,383.732,58
20.12.20213.768,473.941,683.768,473.869,66
21.12.20213.871,714.063,963.818,033.841,62
22.12.20213.804,893.842,043.633,793.693,69
23.12.20213.599,873.753,333.529,023.623,85
26.12.20213.623,423.718,243.566,863.646,28
27.12.20213.646,413.653,273.531,923.600,85
28.12.20213.591,613.611,073.544,43.558,39
29.12.20213.560,583.664,813.522,73.656,35
30.12.20213.651,13.823,423.6403.801,05