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
16:12:50
16915.47 ₺
-85.32 (%-0.50)
Önceki Kapanış: 17000.78·
Volatilite: 2.27
Düşük₺16653.85
Yüksek₺17039.14
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+7.89%
Önceki aya göre (MoM)
+0.73%
Yılbaşından bugüne (YTD)
+30.83%
Önceki yıla göre (YoY)
+55.42%
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XSANT: BIST ANTALYA Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11.465,566
KAPANIŞ 11.420,2596

En Düşük

DÜŞÜK 8.511,79

En Yüksek

YÜKSEK 15.638,23
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202411.025,5911.721,6610.974,9611.525,52
02.01.202411.547,1811.743,2411.176,6211.176,62
03.01.202411.361,3311.440,5411.088,7211.307,35
04.01.202411.470,111.652,8111.373,2411.586,86
07.01.202412.278,1412.278,1411.995,8212.072,25
08.01.202412.161,4612.654,9911.763,8112.428,25
09.01.202412.346,9212.661,2912.130,9112.291,26
10.01.202412.340,7112.514,8812.168,8412.198,92
11.01.202412.026,7112.412,8311.863,3712.304,02
14.01.202412.415,2812.811,9512.350,2312.616,43
15.01.202412.686,112.717,0612.448,1212.469,23
16.01.202412.398,5812.896,4112.367,6712.663,31
17.01.202412.805,1613.068,5512.766,0312.824,65
18.01.202412.843,2312.881,7512.518,9812.576,99
21.01.202412.595,0712.714,0812.489,7512.538,11
22.01.202412.643,512.809,4612.518,9312.591,14
23.01.202412.648,9212.875,2712.507,1112.774,58
24.01.202412.815,9613.015,912.807,3613.015,9
25.01.202413.084,513.487,0213.016,2413.287,15
28.01.202413.490,3513.879,613.490,3513.629,84
29.01.202413.769,913.852,4813.429,7313.529,39
30.01.202413.550,0113.724,413.382,613.723,39
31.01.202413.947,5514.072,3213.844,0314.055,66
01.02.202414.135,1614.266,2613.956,7614.019,91
04.02.202414.070,8114.300,8914.004,8714.238,75
05.02.202414.366,2914.594,0714.338,6714.468,5
06.02.202414.492,2215.283,914.392,1914.896,94
07.02.202414.927,2315.051,7314.712,1914.861,86
08.02.202414.894,2415.096,2914.735,0214.934,65
11.02.202415.210,7315.249,8515.002,2815.096,04
12.02.202415.167,6515.167,6514.557,7214.631,82
13.02.202414.659,8414.693,2814.257,7314.515,13
14.02.202414.557,9114.836,8414.557,9114.750,46
15.02.202414.782,8615.008,0414.617,5214.766,59
18.02.202414.876,7714.901,3314.486,9514.489,78
19.02.202414.521,3515.016,0514.462,1614.927,13
20.02.202414.991,915.046,814.597,8714.686,32
21.02.202414.787,2215.227,0314.687,4515.112,8
22.02.202415.189,2815.638,2315.044,2215.136,56
25.02.202415.247,4115.481,1515.162,3915.162,39
26.02.202415.245,8715.282,9214.324,2314.327,96
27.02.202414.254,3614.532,2913.957,1213.957,12
28.02.202414.066,9814.222,1513.941,2614.217,51
29.02.202414.308,9114.370,9514.043,5214.083,24
03.03.202414.176,9614.215,913.756,4113.830,78
04.03.202413.854,1814.078,8813.715,3513.869,06
05.03.202413.956,5113.958,113.534,7813.534,78
06.03.202413.582,5813.888,5913.582,5813.865,56
07.03.202413.911,2813.951,4813.436,5313.668,61
10.03.202413.875,1213.894,0913.530,4513.530,45
11.03.202413.608,0213.636,2313.209,9313.257,33
12.03.202413.275,1513.492,6313.168,0513.353,98
13.03.202413.383,6713.639,6713.362,313.494,13
14.03.202413.515,413.758,8113.421,1513.758,81
17.03.202413.807,5513.809,0313.148,8413.148,84
18.03.202413.179,3713.385,1113.103,8313.382,09
19.03.202413.393,8613.623,8113.313,6713.342,51
20.03.202413.405,2913.481,8613.056,7513.069,33
21.03.202413.096,5913.364,5813.067,0913.181,92
24.03.202413.180,4213.383,9813.071,2113.089,13
25.03.202413.092,9513.143,4312.446,2712.457,95
26.03.202412.499,912.552,6412.307,312.338,07
27.03.202412.343,1812.639,1912.343,1812.471,93
28.03.202412.524,1513.080,7512.524,1513.032,76
31.03.202413.401,6513.567,5712.843,7712.979,33
01.04.202413.03613.152,1712.477,2912.506,33
02.04.202412.345,212.485,3912.259,312.284,74
03.04.202412.341,412.451,1312.135,812.135,8
04.04.202412.264,4712.836,712.264,4712.821,53
07.04.202412.932,9613.403,8612.932,9613.354,56
08.04.202413.360,2813.445,3913.180,9413.445,39
14.04.202413.221,2413.532,5913.109,8213.311,62
15.04.202413.668,6113.801,3813.306,0413.380,77
16.04.202413.397,3513.633,1513.132,6813.272,59
17.04.202413.378,6913.421,6613.132,813.215,82
18.04.202413.104,3313.642,912.727,1813.642,9
21.04.202413.817,3913.989,4313.678,5813.701,32
23.04.202413.762,4113.940,9813.565,0213.612,1
24.04.202413.646,1513.832,813.497,4113.530,59
25.04.202413.604,0913.676,5313.377,4113.666,96
28.04.202413.737,4313.789,5813.320,1813.353,06
29.04.202413.360,2613.360,2613.081,113.159,65
01.05.202413.242,9413.890,3813.242,9413.866,05
02.05.202413.870,0114.177,5313.760,2714.062,71
05.05.202414.115,0714.115,0713.790,2413.816,06
06.05.202413.296,0413.433,1412.932,0813.029,02
07.05.202413.068,0513.152,4912.89312.893
08.05.202412.985,3113.054,6412.734,9712.843,83
09.05.202412.912,2112.912,2112.648,5912.755,41
12.05.202412.782,212.788,2412.164,912.164,9
13.05.202412.173,1512.379,8412.116,712.277,37
14.05.202412.280,1612.546,5312.278,0912.402,65
15.05.202412.438,2112.541,2312.254,5612.538,12
16.05.202412.587,112.623,6812.439,3112.549,59
19.05.202412.582,1912.582,1912.369,9812.494,68
20.05.202412.466,4512.514,3812.106,5912.139,1
21.05.202412.164,7712.356,3312.133,4212.193,26
22.05.202412.193,9612.247,611.889,6511.912,02
23.05.202411.912,9211.926,0811.678,7511.693,93
26.05.202411.702,5511.802,4411.448,2211.450,75
27.05.202411.415,1311.539,0211.343,2311.450,3
28.05.202411.451,2611.533,6811.233,6211.276,68
29.05.202411.266,8411.358,8311.170,8311.219,3
30.05.202411.254,0711.497,211.242,8611.450,1
02.06.202411.458,3811.478,9611.216,811.216,8
03.06.202411.225,9211.549,211.197,3511.422,54
04.06.202411.494,5311.656,6411.154,8711.211,95
05.06.202411.300,9911.509,0711.254,9511.254,95
06.06.202411.283,8511.358,4711.080,9211.095,23
09.06.202411.159,4411.202,4710.773,3810.773,38
10.06.202410.805,6810.853,8410.638,410.646,55
11.06.202410.643,2810.737,510.514,2610.603,38
12.06.202410.662,6110.807,3810.637,7310.758,46
13.06.202410.734,8810.748,2510.500,3310.626,83
19.06.202410.638,1810.845,0510.631,510.845,05
20.06.202410.865,1511.224,6310.785,9411.224,63
23.06.202411.308,611.564,511.181,6711.242,6
24.06.202411.276,1111.276,1510.789,8510.879,39
25.06.202410.858,9210.858,9210.446,2510.446,25
26.06.202410.441,1610.569,0810.404,8610.505,62
27.06.202410.637,9410.800,3710.427,0610.427,06
30.06.202410.466,9210.563,1710.043,810.082,92
01.07.202410.078,0610.268,689.931,6510.237,86
02.07.202410.294,2710.394,6610.239,9410.334,37
03.07.202410.354,4710.406,5210.194,0310.271,87
04.07.202410.275,3310.292,5910.112,8410.155,93
07.07.202410.161,4510.221,1710.101,8210.171,21
08.07.202410.185,9210.315,1410.148,6310.187,5
09.07.202410.240,2910.240,759.951,969.951,96
10.07.20249.99310.378,149.99310.299,99
11.07.202410.341,7210.358,5510.156,6210.348,88
15.07.202410.303,3610.426,7310.169,6610.185,35
16.07.202410.189,1610.412,4210.121,0910.342,44
17.07.202410.904,7411.143,6210.706,1411.054,7
18.07.202411.120,7411.146,3410.793,4610.794,14
21.07.202411.088,9911.249,7811.057,7611.130,86
22.07.202411.373,8511.809,711.291,1211.716,05
23.07.202411.939,6312.289,9111.383,9411.392,78
24.07.202411.401,1711.821,9311.268,8111.330,46
25.07.202411.466,311.634,3311.235,8211.264,14
28.07.202411.165,1111.304,9810.889,6710.889,67
29.07.202410.924,6811.390,5910.838,7111.158,79
30.07.202411.102,4411.102,4410.862,2111.000,39
31.07.202411.095,2511.275,6611.095,2511.212,91
01.08.202411.102,4711.133,3210.786,2310.904,53
04.08.202410.234,2810.495,339.938,510.061,47
05.08.202410.312,1410.428,0110.099,7410.187,35
06.08.202410.260,8710.309,9410.061,1510.298,16
07.08.202410.291,0810.533,0710.238,5610.421,17
08.08.202410.445,110.470,8810.142,4510.197,69
11.08.202410.243,510.313,189.939,789.953,07
12.08.20249.960,5410.099,269.80910.057,39
13.08.202410.117,9110.285,6110.015,1910.075,14
14.08.202410.129,9810.358,8510.022,8610.307,46
15.08.202410.328,7610.344,0110.151,4410.154,47
18.08.202410.175,0810.76410.118,3410.750,73
19.08.202410.964,7310.964,7310.515,9810.588,25
20.08.202410.591,6210.751,910.490,0610.490,06
21.08.202410.543,9810.654,0710.369,5810.390,45
22.08.202410.407,8210.487,8810.188,1410.199,18
25.08.202410.265,2110.3319.877,619.877,61
26.08.20249.899,8110.040,849.856,579.999,48
27.08.202410.031,5410.066,039.946,6910.035,33
28.08.202410.107,0710.474,110.063,2210.439,34
01.09.202410.537,2510.576,7810.407,110.520,89
02.09.202410.527,110.686,9810.495,3210.627,02
03.09.202410.571,5910.661,7410.476,3110.595,03
04.09.202410.638,9410.739,6810.597,2510.625,65
05.09.202410.636,410.677,5710.517,710.533,67
08.09.202410.593,3110.593,3110.220,6210.232,93
09.09.202410.246,4210.281,2910.057,310.063,75
10.09.202410.056,2510.107,129.664,689.717,07
11.09.20249.801,439.839,439.413,489.575,06
12.09.20249.587,939.810,689.579,799.810,68
15.09.20249.8099.907,19.687,19.744,2
16.09.20249.776,8410.005,59.737,169.966,42
17.09.202410.019,7510.050,279.823,489.874,37
18.09.20249.895,1610.047,629.871,510.029,97
19.09.20249.993,3110.037,119.852,69.963,57
22.09.20249.939,489.972,29.778,879.778,87
23.09.20249.791,529.807,099.586,529.597,38
24.09.20249.618,029.690,469.482,029.486,54
25.09.20249.508,929.558,949.343,119.367,57
26.09.20249.400,549.622,349.313,489.468,67
29.09.20249.497,279.596,639.381,449.386,53
30.09.20249.385,699.385,698.897,099.015,71
01.10.20248.943,669.051,268.668,378.684,58
02.10.20248.693,468.949,718.679,368.754,64
03.10.20248.807,558.923,888.632,018.916,15
06.10.20248.988,919.099,38.895,48.895,51
07.10.20248.913,049.005,218.769,418.832,08
08.10.20248.829,268.958,638.764,118.958,63
09.10.20248.949,679.098,638.800,648.856,17
10.10.20248.840,188.867,898.679,178.772,89
13.10.20248.777,278.780,758.511,798.512,06
14.10.20248.534,548.733,038.534,548.719,57
15.10.20248.732,068.888,768.670,198.822,5
16.10.20248.792,079.138,538.775,239.113,77
17.10.20249.153,019.203,958.964,298.965,23
20.10.20248.999,379.094,28.863,688.930,83
21.10.20248.952,029.377,38.912,749.309,19
22.10.20249.335,49.637,719.140,089.140,08
23.10.20249.233,519.442,039.233,519.311
24.10.20249.355,089.383,569.180,679.292,13
27.10.20249.307,329.765,449.285,459.625,85
29.10.20249.628,3210.002,449.628,329.810,61
30.10.20249.885,429.992,149.773,99.843,59
31.10.20249.896,049.926,999.715,249.849,83
03.11.20249.825,999.840,969.584,499.584,49
04.11.20249.624,689.665,619.428,399.459,71
05.11.20249.471,959.894,329.398,619.723,62
06.11.20249.690,359.690,359.400,419.545,74
07.11.20249.550,439.630,359.460,449.581,63
10.11.20249.622,899.879,539.622,899.849,16
11.11.20249.851,219.873,99.591,819.848,48
12.11.20249.806,229.806,229.653,989.689,76
13.11.20249.713,6710.016,899.713,679.986,38
14.11.202410.025,4110.177,79.941,7210.145,09
17.11.202410.184,0710.499,8110.088,0310.424,23
18.11.202410.452,1510.686,8710.304,8910.317,67
19.11.202410.353,9310.532,1710.039,7910.121,73
20.11.202410.185,510.296,7510.147,410.257,02
21.11.202410.261,2510.754,3810.084,5310.697,82
24.11.202410.647,6410.971,9310.544,7410.705,11
25.11.202410.706,310.814,4910.653,1610.730,16
26.11.202410.780,8510.798,3810.565,5210.595,81
27.11.202410.603,4210.603,4210.349,8810.393,85
28.11.202410.583,4910.784,4110.582,2510.605,93
01.12.202410.601,310.644,2510.564,8310.567,48
02.12.202410.658,810.809,9210.579,710.754,19
03.12.202410.762,4510.861,5110.547,9110.547,91
04.12.202410.576,8410.679,5810.439,6410.541,44
05.12.202410.601,9110.617,1410.483,0310.509,57
08.12.202410.545,8910.858,1710.483,8310.767,39
09.12.202410.796,3110.800,5210.519,3410.659,5
10.12.202410.659,0510.659,0510.433,8610.491,4
11.12.202410.520,0710.727,1110.368,5910.459,09
12.12.202410.43710.541,7810.363,910.525,09
15.12.202410.567,2610.730,5110.567,2610.576,16
16.12.202410.594,5810.594,5810.431,5510.497,17
17.12.202410.523,7910.593,9410.375,4310.417,02
18.12.202410.403,5110.403,5110.091,4610.130,27
19.12.202410.150,0110.249,7110.077,2610.147,37
22.12.202410.202,5910.289,619.848,219.848,21
23.12.20249.874,949.987,389.808,379.931,32
24.12.202410.133,1410.133,149.838,049.861,26
25.12.20249.883,239.909,349.766,29.813,55
26.12.20249.808,989.912,469.793,969.895,78
29.12.20249.908,1610.020,919.890,679.963,58
30.12.20249.975,199.989,479.857,949.913,95