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
16:13:00
16920.22 ₺
-80.56 (%-0.47)
Önceki Kapanış: 17000.78·
Volatilite: 2.27
Düşük₺16653.85
Yüksek₺17039.14
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+7.92%
Önceki aya göre (MoM)
+0.76%
Yılbaşından bugüne (YTD)
+30.87%
Önceki yıla göre (YoY)
+55.46%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSANT: BIST ANTALYA Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9.418,3418
KAPANIŞ 9.374,0036

En Düşük

DÜŞÜK 4.742,7

En Yüksek

YÜKSEK 15.054,38
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202310.635,5610.746,6410.205,3510.239,18
02.01.202310.337,6810.382,029.506,749.643,84
03.01.20239.161,929.175,949.004,319.004,31
04.01.20238.568,298.616,628.189,048.189,04
05.01.20237.862,698.170,177.679,518.073,58
08.01.20238.145,548.212,157.548,737.589,03
09.01.20237.398,037.709,997.072,737.072,73
10.01.20236.787,867.059,936.546,556.546,55
11.01.20236.747,896.976,736.412,636.967,96
12.01.20237.107,257.396,716.990,447.200,27
15.01.20237.256,67.411,467.072,817.394,1
16.01.20237.409,767.485,037.305,787.383,16
17.01.20237.395,77.774,437.370,237.748,23
18.01.20237.798,528.105,577.798,527.918,34
19.01.20237.955,688.041,417.764,567.906,31
22.01.20237.992,758.007,827.454,97.536,68
23.01.20237.573,597.648,997.110,257.294,48
24.01.20237.323,687.457,717.142,657.272,23
25.01.20237.277,77.545,227.218,417.439,37
26.01.20237.489,367.489,367.084,167.227,06
29.01.20237.248,737.281,626.998,937.064,1
30.01.20237.089,527.281,846.966,437.121,36
31.01.20237.171,157.204,056.753,846.761,18
01.02.20236.770,266.900,196.460,936.729,9
02.02.20236.743,786.969,516.647,846.950,9
05.02.20236.867,516.867,756.587,826.794,17
06.02.20236.712,076.719,16.154,576.290,38
14.02.20236.024,596.759,346.024,596.697,28
15.02.20236.797,426.885,726.245,686.290,91
16.02.20236.311,596.320,346.164,176.199,95
19.02.20236.265,456.386,216.258,856.351,53
20.02.20236.370,696.434,526.281,636.354,64
21.02.20236.389,686.389,686.168,46.168,4
22.02.20236.178,356.284,676.161,156.228,87
23.02.20236.238,686.247,776.1426.164,92
26.02.20236.183,176.364,316.177,776.350,86
27.02.20236.394,416.497,96.355,546.386,54
28.02.20236.419,816.680,166.383,596.642,63
01.03.20236.669,216.768,356.593,186.641,05
02.03.20236.648,546.654,746.378,676.560,98
05.03.20236.567,566.704,776.567,566.659,42
06.03.20236.705,816.731,486.634,956.702,41
07.03.20236.712,916.726,346.604,516.610,24
08.03.20236.660,926.7636.622,116.636,58
09.03.20236.643,796.766,226.582,976.740,16
12.03.20236.772,016.797,726.621,266.644,55
13.03.20236.688,46.729,916.609,916.635,18
14.03.20236.650,36.650,746.403,356.440,68
15.03.20236.452,186.641,626.398,736.451,61
16.03.20236.473,296.549,476.422,636.424,64
19.03.20236.441,826.441,826.101,586.114,26
20.03.20236.122,486.282,946.003,066.203,57
21.03.20236.244,696.671,476.205,956.417,38
22.03.20236.443,476.496,26.293,086.329,37
23.03.20236.337,56.460,66.277,666.432,3
26.03.20236.484,866.738,536.484,866.643,92
27.03.20236.698,616.788,326.466,126.526,88
28.03.20236.525,526.525,526.307,056.459,93
29.03.20236.531,26.566,726.323,436.323,43
30.03.20236.327,956.438,26.283,96.341,2
02.04.20236.350,036.426,856.248,86.343,69
03.04.20236.364,156.404,816.275,216.308,61
04.04.20236.316,676.356,226.234,726.237,55
05.04.20236.245,26.272,736.172,76.203,09
06.04.20236.211,166.361,66.160,996.361
09.04.20236.357,596.481,386.357,596.419,39
10.04.20236.439,556.516,436.361,486.457,06
11.04.20236.461,176.482,376.388,766.430,77
12.04.20236.447,976.621,426.373,656.373,65
13.04.20236.379,486.543,686.3616.488,7
16.04.20236.516,216.516,216.206,116.217,84
17.04.20236.231,186.254,086.104,666.254,08
18.04.20236.270,46.347,426.229,816.294,36
19.04.20236.305,156.307,996.203,736.233,72
23.04.20236.234,916.286,666.154,766.208,96
24.04.20236.216,086.216,086.002,646.021,77
25.04.20236.022,346.032,265.776,595.790,7
26.04.20235.790,145.863,975.733,375.733,37
27.04.20235.735,645.759,465.509,915.601,88
01.05.20235.597,655.597,655.143,65.151,01
02.05.20235.159,345.180,274.742,74.887,94
03.05.20234.886,645.043,794.854,324.992,68
04.05.20235.266,795.311,515.237,865.283,89
07.05.20235.580,845.610,485.542,875.591,3
08.05.20235.929,195.929,195.255,225.276,94
09.05.20235.270,265.314,564.993,484.993,48
10.05.20234.975,775.164,994.975,565.088,28
11.05.20235.110,955.123,235.005,245.031,18
14.05.20234.947,895.302,974.804,935.178,98
15.05.20235.179,65.409,15.151,595.382,09
16.05.20235.393,985.804,645.393,985.802,31
17.05.20235.844,295.890,695.497,835.559,92
21.05.20235.549,195.768,865.459,845.640,32
22.05.20235.632,525.849,915.586,045.720,13
23.05.20235.724,795.794,175.549,545.664,41
24.05.20235.685,056.004,115.677,95.885,17
25.05.20235.901,46.091,295.801,736.058,02
28.05.20236.258,476.506,486.199,476.480,58
29.05.20236.547,016.689,266.404,036.600,75
30.05.20236.640,26.858,316.521,626.675,33
31.05.20236.721,576.799,556.632,446.654,27
01.06.20236.702,256.866,356.647,876.821,8
04.06.20236.942,757.146,136.880,647.018,91
05.06.20237.107,777.124,776.843,667.010,92
06.06.20237.053,597.170,686.988,437.062,16
07.06.20237.065,547.149,476.949,157.028,64
08.06.20237.068,897.083,956.772,136.831,06
11.06.20236.856,867.066,016.739,896.944,43
12.06.20236.933,227.009,846.843,076.871,03
13.06.20236.870,47.127,616.870,46.979,63
14.06.20237.048,967.211,727.022,837.062
15.06.20237.158,887.427,147.132,687.366,14
18.06.20237.396,117.437,426.987,627.003,96
19.06.20237.009,667.079,966.873,186.973,14
20.06.20237.043,177.078,136.773,386.773,38
21.06.20236.808,917.008,456.734,216.897,29
22.06.20236.972,187.060,416.889,947.000,97
25.06.20237.017,297.201,66.975,497.109,17
26.06.20237.112,37.139,117.051,897.104,64
02.07.20237.144,067.298,717.144,067.232,45
03.07.20237.263,757.276,017.146,247.212,49
04.07.20237.236,017.342,037.211,197.305,13
05.07.20237.351,857.643,567.326,17.583,76
06.07.20237.618,727.948,697.535,997.893,59
09.07.20237.932,258.365,097.852,448.289,12
10.07.20238.340,998.506,478.123,328.185,08
11.07.20238.191,578.471,788.054,138.269,11
12.07.20238.2988.854,468.273,598.790,8
13.07.20239.041,799.202,668.804,888.872,16
16.07.20239.025,099.128,58.839,668.948,27
17.07.20239.208,669.214,378.714,038.725,92
18.07.20238.765,759.070,738.575,339.000,52
19.07.20239.062,819.507,339.008,879.505,23
20.07.20239.584,329.976,299.454,119.832,56
23.07.202310.018,910.539,9210.018,910.445,99
24.07.202310.537,4310.667,89.733,589.804,25
25.07.20239.826,0310.349,639.532,3710.111,5
26.07.202310.242,0210.334,169.983,4210.197,07
27.07.202310.245,2410.399,2710.051,1710.120,54
30.07.202310.401,6410.808,1810.401,6410.753,61
31.07.202310.760,7411.419,7110.543,4711.005,2
01.08.202311.005,8211.865,0710.894,6211.786,69
02.08.202311.886,1612.513,2311.886,1612.285,02
03.08.202312.396,1512.562,2611.914,5212.260,55
06.08.202312.308,5912.421,1311.642,1311.953,11
07.08.202311.980,612.714,2511.732,3212.712,2
08.08.202312.841,3213.410,6812.82212.904,16
09.08.202313.192,7113.364,0512.140,1712.649,84
10.08.202312.660,9512.969,612.316,6712.854,6
13.08.202312.884,9913.553,2412.753,3213.263,28
14.08.202313.294,5513.294,5512.587,9812.788,37
15.08.202312.759,3312.796,6812.180,6112.452,68
16.08.202312.471,9712.858,3212.263,4712.725,04
17.08.202312.417,4112.666,3612.031,7612.244,29
20.08.202312.223,0212.535,811.984,2912.298,37
21.08.202312.350,7412.500,2712.061,2712.080,89
22.08.202312.144,3612.840,4611.779,6912.309,17
23.08.202312.392,7212.541,4211.466,4611.583,89
24.08.202311.820,1412.256,0211.386,0812.096,87
27.08.202312.343,1512.926,1112.343,1512.707,46
28.08.202312.827,4612.865,512.457,4112.674,95
30.08.202312.791,1412.992,0712.543,3512.992,07
31.08.202312.987,7113.278,1312.733,5913.165,09
03.09.202313.407,5914.013,1113.407,5914.001,48
04.09.202314.366,9314.759,0714.135,3914.283,68
05.09.202314.314,1514.564,1613.797,8213.877,13
06.09.202313.86013.865,8313.414,3513.609,66
07.09.202313.621,8413.675,9413.220,9813.391,15
10.09.202313.632,3413.669,5712.893,3813.015,05
11.09.202313.029,3913.597,6512.955,3913.328,61
12.09.202313.342,7113.385,2212.929,9613.055,28
13.09.202313.062,6513.104,2612.292,8313.014,33
14.09.202313.016,6713.099,6212.592,7712.992,02
17.09.202313.010,3413.010,3412.140,1512.140,15
18.09.202312.103,1612.784,0211.991,9812.674,75
19.09.202312.711,9212.857,1212.336,3912.386,22
20.09.202312.386,3513.306,0912.216,0913.148,97
21.09.202313.460,613.950,3713.360,413.595,37
24.09.202313.687,5414.139,3913.687,5413.853,12
25.09.202313.872,1713.883,7413.222,7913.268,4
26.09.202313.300,6613.587,9713.151,6513.339,06
27.09.202313.352,9813.361,1312.973,8212.973,82
28.09.202313.033,8613.679,2113.002,5513.467,28
01.10.202313.579,9813.681,6513.376,1713.606,69
02.10.202314.232,9214.281,0713.857,8313.981,7
03.10.202314.388,2414.888,4514.263,8114.507,99
04.10.202314.795,5215.054,3814.103,1314.599,65
05.10.202314.332,0814.443,5414.146,4914.199,91
08.10.202313.740,1213.941,1513.291,3413.366,04
09.10.202313.445,2914.168,3513.445,2913.959,17
10.10.202313.975,6913.998,4213.571,5413.678,2
11.10.202314.048,8114.178,913.242,3913.674,3
12.10.202313.717,8313.717,8313.376,3313.398,79
15.10.202313.667,8713.775,8912.879,3512.879,35
16.10.202313.022,0813.728,1212.869,3513.605,21
17.10.202313.169,6413.432,8113.047,513.047,5
18.10.202313.194,3113.259,3412.575,912.641,02
19.10.202312.515,712.550,6212.017,5312.087,21
22.10.202312.405,612.612,711.999,8312.571,44
23.10.202312.706,0713.021,1412.530,5512.964,76
24.10.202313.043,2113.179,1311.848,7111.848,71
25.10.202311.893,5412.586,0211.612,5812.442,43
26.10.202312.452,9612.846,6112.227,3512.697,16
29.10.202312.723,0912.924,0812.600,1912.646,78
30.10.202312.638,3712.782,9612.180,1412.341,02
31.10.202312.411,612.533,3411.662,0211.970,07
01.11.202312.158,0612.206,9512.000,9212.048,61
02.11.202312.243,1512.288,9512.003,6712.164,23
05.11.202312.374,0913.150,8312.371,213.129,36
06.11.202313.234,513.234,512.608,1212.650,6
07.11.202312.694,8112.896,8112.559,2712.657,73
08.11.202312.575,1412.637,1812.302,2712.472,94
09.11.202312.489,612.562,3912.322,5612.379,34
12.11.202312.427,212.486,8812.106,7912.150,77
13.11.202312.115,512.405,3211.937,5412.364,46
14.11.202312.431,9912.633,1212.373,2912.466,18
15.11.202312.497,3412.664,0512.428,3812.543,36
16.11.202312.574,6212.574,6212.238,712.278,91
19.11.202312.355,3112.503,9212.292,0912.415,29
20.11.202312.459,5812.473,5212.289,7912.313,75
21.11.202312.327,4112.477,0512.253,1912.394,12
22.11.202312.451,6612.709,1312.415,5612.415,56
23.11.202312.380,4712.595,9212.213,2912.423,81
26.11.202312.642,1412.931,9212.642,1412.766,94
27.11.202313.160,0513.194,1612.668,8112.727,24
28.11.202312.715,0412.784,3612.445,1112.464,42
29.11.202312.458,6312.894,5312.438,2912.885,13
30.11.202313.152,0613.155,1212.547,1512.672,73
03.12.202312.678,2912.948,7512.313,5512.672,62
04.12.202312.809,4313.165,1812.758,2513.013,1
05.12.202313.000,8213.000,8212.271,7412.312,08
06.12.202312.338,9812.377,812.037,112.366,79
07.12.202312.412,512.527,9212.334,8812.377,56
10.12.202312.390,712.402,8511.914,2211.914,22
11.12.202311.933,8212.089,8611.867,9311.944,82
12.12.202312.023,5912.039,211.194,0111.194,01
13.12.202311.346,7111.497,0511.085,5811.355,9
14.12.202311.382,7311.650,5411.318,311.587,71
17.12.202311.586,3411.586,3410.863,4610.865,02
18.12.202310.923,410.978,0310.692,2510.778,71
19.12.202310.758,3810.890,6710.425,9910.451,43
20.12.202310.466,4710.770,9110.254,0210.725,85
21.12.202310.776,9710.986,5710.500,610.501,15
24.12.202310.625,210.669,779.709,319.792,21
25.12.20239.929,0510.392,569.691,0710.043,53
26.12.202310.014,9210.383,839.879,9310.116,33
27.12.202310.184,6110.523,6110.184,6110.352
28.12.202310.421,4511.025,6610.337,9211.025,66