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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12.778,2631
KAPANIŞ 12.781,1628

En Düşük

DÜŞÜK 8.004,87

En Yüksek

YÜKSEK 18.548,99
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20259.949,6510.077,949.911,0110.077,94
02.01.202510.105,210.118,539.988,3310.093,89
05.01.202510.13510.295,0710.121,7310.271,31
06.01.202510.789,7310.789,7310.288,5610.295,18
07.01.202510.288,7810.301,9810.168,5810.169,78
08.01.202510.196,3510.280,9610.133,0810.261,16
09.01.202510.255,9410.287,4410.032,510.114,02
12.01.202510.105,1410.105,149.822,89.876,79
13.01.20259.896,899.952,439.809,629.869
14.01.20259.872,619.9029.758,689.801,68
15.01.20259.847,279.902,319.778,319.838,17
16.01.20259.848,979.865,539.775,729.857,57
19.01.20259.888,1910.021,619.875,779.939,14
20.01.20259.921,869.928,259.737,59.771,88
21.01.20259.795,599.886,839.738,139.753,46
22.01.20259.754,879.819,239.654,179.689,19
23.01.20259.702,459.734,959.615,519.675,11
26.01.20259.662,289.662,289.494,59.503,24
27.01.20259.599,469.840,839.565,469.565,46
28.01.20259.581,249.622,559.391,059.391,05
29.01.20259.480,389.543,219.397,269.411,12
30.01.20259.448,129.448,129.313,869.329,62
02.02.20259.280,069.365,29.124,319.172,28
03.02.20259.204,679.262,519.145,989.145,98
04.02.20259.144,819.147,968.815,098.835,8
05.02.20258.872,679.042,828.853,28.980,85
06.02.20258.991,319.083,188.968,179.083,18
09.02.20259.091,939.142,079.005,849.061,6
10.02.20259.053,779.068,558.934,828.982,73
11.02.20259.122,719.207,058.859,768.974,75
12.02.20258.964,249.011,128.894,598.896,62
13.02.20258.897,318.937,048.829,358.871,8
16.02.20258.901,558.962,698.821,68.821,6
17.02.20258.828,498.953,718.828,498.896,02
18.02.20258.969,638.969,638.780,628.782,29
19.02.20258.812,528.837,788.769,068.823,82
20.02.20258.822,928.855,78.561,098.643,08
23.02.20258.693,528.698,328.550,628.558,65
24.02.20258.562,238.599,278.438,68.452,56
25.02.20258.433,778.579,278.340,428.489,86
26.02.20258.457,798.614,98.433,068.579,2
27.02.20258.540,48.626,218.516,088.517,26
02.03.20258.579,138.636,778.533,238.549,6
03.03.20258.558,18.561,728.391,898.422,27
04.03.20258.425,898.558,848.425,898.528,05
05.03.20258.546,198.938,58.546,198.911,42
06.03.20258.916,089.132,838.865,169.118,4
09.03.20259.121,469.332,789.072,939.301,62
10.03.20259.268,239.317,239.148,19.271,44
11.03.20259.244,379.250,589.088,429.158,89
12.03.20259.219,559.321,839.219,559.296,82
13.03.20259.343,959.566,159.338,39.444,98
16.03.20259.454,799.568,189.432,829.535,11
17.03.20259.552,289.553,019.333,119.446,24
18.03.20258.720,99.122,038.558,178.638,97
19.03.20258.635,789.022,458.635,68.806,47
20.03.20258.813,978.813,978.075,18.211,12
23.03.20258.231,248.567,728.004,878.357,19
24.03.20258.477,838.714,988.401,678.655,23
25.03.20258.614,778.945,338.510,438.789,6
26.03.20258.898,798.956,458.796,178.805,62
27.03.20258.817,888.933,658.675,268.928,35
01.04.20258.927,419.165,038.883,439.101,72
02.04.20259.098,99.198,439.075,149.113,35
03.04.20259.144,919.170,998.981,579.012,02
06.04.20258.816,099.013,938.637,438.948,68
07.04.20259.013,469.407,119.013,469.312,73
08.04.20259.297,539.524,379.216,199.468,7
09.04.20259.688,569.923,789.668,699.798,67
10.04.20259.805,979.835,439.637,549.806,07
13.04.20259.856,9210.190,299.810,8810.140,99
14.04.202510.164,4210.299,149.970,69.975,48
15.04.20259.983,0310.063,499.669,819.766,19
16.04.20259.769,29.9359.727,849.825,32
17.04.20259.830,459.849,799.680,869.747,05
20.04.20259.810,1710.093,679.786,9510.007,75
21.04.202510.024,7310.050,939.761,249.822,41
23.04.20259.857,9910.001,449.805,269.850,58
24.04.20259.905,7310.175,629.817,0210.158,42
27.04.202510.172,0310.219,849.929,589.930,57
28.04.20259.932,7310.033,479.890,099.926,15
29.04.20259.935,729.935,729.713,79.768,28
01.05.20259.888,899.933,569.793,369.832,19
04.05.20259.913,1610.327,469.900,210.249,96
05.05.202510.299,7910.808,5310.279,9510.622,57
06.05.202510.660,5810.841,1810.467,2910.586,93
07.05.202510.568,3710.772,6210.557,3210.661,43
08.05.202510.693,9110.892,2610.565,0410.830,47
11.05.202510.961,811.148,510.841,3411.044,15
12.05.202511.006,3711.209,7710.941,5811.009,74
13.05.202511.043,7511.109,0210.847,7411.054,46
14.05.202511.094,6811.612,3611.085,0111.295,52
15.05.202511.366,6611.401,6611.234,6511.333,37
19.05.202511.346,3911.644,7111.346,3911.447,99
20.05.202511.512,8811.572,6711.264,1611.392,31
21.05.202511.419,111.709,7711.226,1111.393,9
22.05.202511.397,5511.567,2711.370,5811.432,22
25.05.202511.114,7511.493,8510.936,1911.138,95
26.05.202511.052,6211.052,6210.719,5910.722,28
27.05.202510.698,3311.196,1110.698,3310.820,37
28.05.202510.880,6211.022,5110.678,7110.678,71
29.05.202510.711,8410.743,710.449,1510.449,15
01.06.202510.418,1210.582,2510.227,5210.246,77
02.06.202510.279,4710.493,3610.279,4710.307,44
03.06.202510.335,3210.718,2210.279,1210.674,58
04.06.202510.716,3610.816,4510.704,7610.721,35
09.06.202510.737,1110.875,1910.737,1110.832,12
10.06.202510.908,5111.196,5710.821,5111.132,59
11.06.202511.093,0111.283,8310.920,310.973,75
12.06.202510.556,9810.613,6710.363,2610.555,57
15.06.202510.516,8310.898,810.295,6410.825,64
16.06.202510.858,9211.110,3810.826,7411.035,51
17.06.202511.018,2811.067,0210.744,2310.883,86
18.06.202510.936,9911.197,0110.798,2710.857,42
19.06.202510.965,7711.134,710.803,2611.134,7
22.06.202511.137,3511.535,9611.020,9611.535,96
23.06.202511.737,6611.988,6411.564,3611.821,57
24.06.202511.885,6211.994,8811.876,2611.940,27
25.06.202512.071,6112.454,8712.041,2212.368,33
26.06.202512.489,4312.534,8312.210,8112.210,81
29.06.202512.229,1612.286,112.016,5412.177,09
30.06.202512.221,7312.338,9712.096,1312.096,13
01.07.202512.151,1312.502,2612.020,7712.388,41
02.07.202512.724,413.086,112.665,9712.989,03
03.07.202513.265,3713.408,813.130,0813.240,73
06.07.202513.247,1113.497,5713.121,8213.167,84
07.07.202513.203,613.370,8212.633,9712.633,97
08.07.202512.522,0712.959,2312.522,0712.868,89
09.07.202512.985,713.12512.543,3712.564,75
10.07.202512.643,512.999,0812.428,9912.848,1
13.07.202512.898,5913.162,4912.821,4712.991,59
15.07.202513.111,5713.326,7712.924,6913.191
16.07.202513.260,3113.514,1413.219,3613.510,9
17.07.202513.526,3613.785,9313.304,1613.608,52
20.07.202513.632,0814.138,9113.492,3414.102,76
21.07.202514.111,4814.225,2213.889,414.042,5
22.07.202514.069,0114.069,0113.783,7213.799,69
23.07.202513.782,3614.063,3713.666,1313.985,79
24.07.202514.017,8814.146,9713.615,9513.633,95
27.07.202513.662,0613.871,8913.544,5513.841,3
28.07.202513.806,7413.979,7513.609,8813.678,88
29.07.202513.702,1313.702,1313.330,8913.565,93
30.07.202513.527,0114.100,6113.527,0114.062,97
31.07.202514.053,2214.175,2513.933,1514.021,72
03.08.202514.005,6214.540,3714.005,6214.427,85
04.08.202514.408,5314.720,3414.323,6314.666,6
05.08.202514.808,715.082,7514.658,4815.027,06
06.08.202515.094,7215.374,1815.094,7215.285,25
07.08.202515.299,1215.722,3315.094,8715.694,59
10.08.202515.647,9216.051,6515.509,4315.947,27
11.08.202515.761,4115.940,3915.501,7815.784,96
12.08.202515.776,3815.984,6315.679,4715.800,02
13.08.202515.792,6816.053,3715.687,515.886,85
14.08.202516.347,9816.842,4716.347,9816.827,57
17.08.202516.688,4117.406,8116.670,1517.406,81
18.08.202517.857,1917.929,6817.696,2617.696,26
19.08.202517.288,6617.933,0317.199,817.907,33
20.08.202517.914,3218.169,1517.507,7717.820,14
21.08.202517.820,4617.893,5317.620,4117.620,41
24.08.202517.672,317.767,4717.265,9917.683,62
25.08.202517.657,5317.660,817.261,417.261,43
26.08.202517.115,1917.335,9616.919,6917.305,85
27.08.202517.377,3517.920,1817.377,3517.667,81
28.08.202517.900,9117.961,7817.671,2417.702,34
31.08.202517.599,9117.623,9817.390,1217.551,82
01.09.202517.765,8517.772,9417.034,0617.107,61
02.09.202517.206,117.631,217.041,2917.624,41
03.09.202517.660,4318.028,9417.660,4317.968,09
04.09.202517.785,8617.858,8617.513,7217.587,72
07.09.202517.053,5417.299,0716.858,7817.118,42
08.09.202517.161,1517.254,5416.947,3717.051,71
09.09.202517.240,0617.538,6417.240,0617.438,03
10.09.202517.441,9517.549,9616.925,0516.925,05
11.09.202517.053,2717.120,5216.794,9617.092,25
14.09.202517.108,4818.025,2617.072,0417.794,04
15.09.202517.46017.875,9717.46017.784,68
16.09.202517.696,5518.548,9917.696,5518.006,69
17.09.202517.978,8518.192,1417.891,9317.962,01
18.09.202517.960,3618.200,2116.747,7217.460,12
21.09.202517.534,4718.028,4717.295,6517.856,84
22.09.202517.644,6417.949,7817.462,917.486,28
23.09.202517.519,3917.764,2817.358,4217.500,52
24.09.202517.642,7717.642,7717.193,0217.301,67
25.09.202517.260,4917.553,1916.962,717.004,41
28.09.202516.991,0417.441,216.386,7117.130,64
29.09.202517.13617.734,517.13617.623,16
30.09.202517.594,8717.930,117.061,9717.850,25
01.10.202517.870,6817.870,6817.043,8817.385,13
02.10.202517.387,8217.387,8216.922,2616.965,92
05.10.202517.056,5417.737,7616.556,2717.737,76
06.10.202517.989,2618.058,0717.489,4817.875,33
07.10.202517.842,2917.844,117.274,2817.274,28
08.10.202517.416,0517.973,7817.201,9317.875,2
09.10.202518.160,1918.160,1917.529,3917.683,4
12.10.202517.515,6817.934,5817.412,7817.412,78
13.10.202517.508,8617.572,9716.910,9216.992,95
14.10.202517.125,117.543,1417.035,4917.452,1
15.10.202517.500,3718.117,7917.227,9217.227,92
16.10.202517.06717.505,2716.731,5617.505,27
19.10.202517.492,9317.862,1117.012,117.069,78
20.10.202516.749,3616.846,6916.602,2716.642,16
21.10.202516.299,5216.779,5216.215,3116.498,84
22.10.202516.539,6517.033,1716.213,8216.800,46
23.10.202516.778,2616.970,8616.637,8516.851,52
26.10.202516.795,9516.969,8316.741,6416.741,64
27.10.202516.866,4716.964,7616.656,716.807,52
29.10.202516.776,4517.325,5416.760,8517.021,98
30.10.202517.084,317.510,2116.693,8317.428
02.11.202517.711,9917.954,9117.542,8917.817,74
03.11.202517.664,7117.911,3117.290,5917.559,5
04.11.202517.413,9817.602,8517.105,1417.295,68
05.11.202517.314,9117.438,8917.000,3417.189,25
06.11.202516.684,0717.151,2716.618,0216.674,64
09.11.202516.117,4416.139,5615.74015.790,18
10.11.202515.297,415.349,3114.731,9915.046,02
11.11.202514.690,1914.720,514.316,6114.548,29
12.11.202514.248,3714.726,2314.182,7214.353,93
13.11.202514.229,6414.382,9613.815,6213.897,23
16.11.202513.847,714.074,1313.832,8213.912,05
17.11.202513.729,2813.839,4813.511,2513.537,25
18.11.202513.326,1213.494,4713.258,6513.277,24
19.11.202513.190,1313.904,7713.087,1413.850,73
20.11.202513.741,3713.741,3713.423,3713.546,3
23.11.202513.353,0913.639,8213.264,1713.530,69
24.11.202513.662,2613.956,713.240,3513.246,17
25.11.202513.209,7713.209,7712.560,8312.560,83
26.11.202512.463,2613.081,7512.396,4212.845,49
27.11.202512.796,612.799,8612.496,5412.573,2
30.11.202512.571,9413.015,2412.571,9412.944,83
01.12.202513.051,4513.124,0312.805,7512.834,37
02.12.202512.860,3613.774,0712.846,7713.636,03
03.12.202513.835,2214.163,9713.497,6214.163,97
04.12.202514.243,1614.623,0213.972,8514.333,19
07.12.202514.511,7314.556,5914.110,714.110,7
08.12.202514.231,1214.985,8314.181,8414.946,93
09.12.202515.124,3115.156,9414.373,5814.462,28
10.12.202514.634,3114.634,3114.134,4814.186,76
11.12.202514.252,7314.374,6214.079,8814.267,22
14.12.202514.273,9514.458,7314.106,1614.311,02
15.12.202514.412,2614.726,6514.056,4414.639,55
16.12.202514.540,2214.540,2213.970,1513.970,15
17.12.202514.046,0814.110,8213.781,1413.940,82
18.12.202514.078,4214.078,4213.760,7813.958,99
21.12.202514.088,0514.088,0513.690,9913.756,23
22.12.202513.814,2914.226,7213.629,0314.108,32
23.12.202514.472,2314.472,2313.621,6113.890,85
24.12.202513.913,314.018,7513.543,7413.543,74
25.12.202513.655,0313.655,0313.325,8313.325,83
28.12.202513.394,513.407,0413.032,7613.032,76
29.12.202512.975,0213.287,3612.799,9112.977,93
30.12.202513.218,5813.218,5812.885,1212.929,05