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 BANKA logosu
XBANK
BIST BANKA
—
15699.04 ₺
-34.00 (%-0.22)
Önceki Kapanış: 15733.04
Düşük₺15562.42
Yüksek₺15788.76
AL
SAT
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

XBANK: BIST BANKA Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17.450,2222
KAPANIŞ 17.419,3788

En Düşük

DÜŞÜK 14.539,79

En Yüksek

YÜKSEK 20.940,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202616.615,917.244,6816.615,917.244,68
04.01.202617.365,217.395,9417.107,117.264,68
05.01.202617.298,117.666,9817.171,1817.572,3
06.01.202617.621,5717.642,8117.120,4317.155,58
07.01.202617.161,1117.332,3517.054,3217.194,55
08.01.202617.282,417.448,5717.143,7617.245,26
11.01.202617.304,8917.488,2417.131,9717.186,87
12.01.202617.205,3117.453,817.120,5117.358,38
13.01.202617.426,1117.449,6917.179,6817.273,11
14.01.202617.241,6717.305,0216.846,517.041,95
15.01.202617.084,6117.262,5816.954,5317.122,79
18.01.202617.204,5417.738,2317.204,5417.657,86
19.01.202617.690,917.856,0917.472,0317.662,58
20.01.202617.729,2318.085,1717.678,5218.085,17
21.01.202618.184,0118.217,3217.491,8917.758,96
22.01.202617.846,418.202,6817.838,7618.110,48
25.01.202617.945,3518.237,7817.748,9218.183,41
26.01.202618.226,118.274,917.840,317.944,14
27.01.202617.941,0818.759,8517.842,2218.569,78
28.01.202618.715,8620.011,7818.647,5119.466,14
29.01.202619.469,8920.036,6519.241,1320.019,85
01.02.202619.530,0420.139,419.148,5119.772,6
02.02.202619.878,819.977,919.341,819.881,54
03.02.202619.951,1120.022,0219.404,1319.404,13
04.02.202619.356,3619.458,6218.921,5718.934,34
05.02.202618.951,6619.096,2318.628,7118.856,06
08.02.202619.113,0419.472,619.064,6719.346,94
09.02.202619.368,0719.453,2619.058,1919.184,69
10.02.202619.066,7219.434,6318.970,7819.267,66
11.02.202619.344,920.618,7519.322,7220.609,11
12.02.202620.610,9820.749,220.217,2720.299,95
15.02.202620.425,6620.613,6420.074,1520.357,41
16.02.202620.301,0520.653,4920.188,0520.188,05
17.02.202620.251,3420.889,8320.248,8720.501,19
18.02.202620.598,820.598,819.481,1219.605,04
19.02.202619.617,3919.967,2119.447,5119.967,21
22.02.202620.245,820.575,3820.077,9920.411,53
23.02.202620.33020.705,3420.196,6420.471,21
24.02.202620.549,9920.725,2220.137,2920.356,12
25.02.202620.389,7620.789,9420.153,1820.641,12
26.02.202620.752,4520.940,220.069,4220.287,24
01.03.202619.108,8719.480,6118.739,4918.780,57
02.03.202618.660,9318.994,0717.741,9717.745,65
03.03.202617.763,9218.01917.499,617.619,92
04.03.202617.813,4618.170,3917.766,7817.854,19
05.03.202617.723,7417.945,616.794,3716.948,11
08.03.202616.399,4816.920,4116.004,0616.920,41
09.03.202617.682,3717.875,117.348,5817.704
10.03.202617.670,7517.779,8417.194,3917.593,75
11.03.202617.408,0417.825,6817.168,6517.239,28
12.03.202617.127,8217.154,4616.453,7216.664,46
15.03.202616.751,9316.805,516.491,3616.675,22
16.03.202616.765,5417.309,3516.765,5417.203,77
17.03.202617.301,4417.416,4616.922,7117.005,58
18.03.202616.787,3616.966,1616.675,8916.693,04
22.03.202616.180,9716.682,6615.556,0716.599,96
23.03.202616.386,0216.584,5216.030,816.030,8
24.03.202616.323,4916.461,8216.162,6716.182,01
25.03.202615.960,9616.179,715.598,7515.641,19
26.03.202615.714,7415.802,3715.427,1815.591,82
29.03.202615.559,1415.618,2415.274,0115.343,08
30.03.202615.405,2315.737,4415.383,215.469,39
31.03.202616.008,8816.009,5815.69615.823,07
01.04.202615.472,8816.035,0515.454,4316.023,48
02.04.202616.022,9216.195,9215.823,9515.972,72
05.04.202616.029,5716.465,0816.009,5716.282,53
06.04.202616.140,4316.283,4615.792,2615.894,97
07.04.202617.010,1217.436,6616.873,8617.251,89
08.04.202617.164,3817.300,6417.004,117.285,61
09.04.202617.441,8717.866,2417.420,3417.831,98
12.04.202617.422,3417.669,5117.232,1517.641
13.04.202617.916,0118.291,317.456,1717.707,06
14.04.202617.777,8817.822,7817.620,617.726,12
15.04.202617.870,217.981,5417.480,317.574,83
16.04.202617.591,718.591,4317.454,9918.564,9
19.04.202618.177,6818.519,5918.091,9318.279,43
20.04.202618.369,4818.453,8418.075,5918.075,59
21.04.202618.234,0518.314,4917.762,6517.827
23.04.202617.734,9917.794,117.429,9717.593,53
26.04.202617.603,0817.815,4217.412,4717.489,79
27.04.202617.477,4217.577,6517.144,5317.144,53
28.04.202617.270,1817.373,1316.825,3816.844
29.04.202616.733,1116.992,0216.656,8416.950,08
03.05.202616.998,8517.046,2416.407,0816.474,77
04.05.202616.486,8316.640,2716.375,6516.503,93
05.05.202616.835,8917.530,5616.733,0217.234,2
06.05.202617.339,3817.771,8317.281,0717.541,18
07.05.202617.426,817.727,8617.269,4317.568,78
10.05.202617.489,8517.764,3217.38017.731,31
11.05.202617.690,9717.76917.106,6817.106,68
12.05.202617.261,6217.304,6316.776,4416.878,34
13.05.202616.992,9417.276,3316.827,9817.109,58
14.05.202616.897,9116.897,9116.516,3816.664,98
17.05.202616.561,1816.795,3216.343,1616.543,24
19.05.202616.452,0216.511,7916.210,216.358,84
20.05.202616.331,116.401,6314.947,1314.947,13
21.05.202614.768,1415.528,4714.592,0215.372,13
24.05.202615.489,2415.784,7815.378,0715.723,09
25.05.202615.693,3115.809,5315.499,7915.499,79
31.05.202615.636,4815.959,7515.483,5215.515,88
01.06.202615.698,0916.335,0115.698,0916.219,35
02.06.202616.194,9716.346,1215.914,5515.922,87
03.06.202616.071,4716.323,6415.831,0816.283,35
04.06.202616.357,1716.379,0815.690,4215.693,5
07.06.202615.493,9116.331,5515.464,6316.260,51
08.06.202616.28016.588,116.262,1816.369,96
09.06.202616.340,5716.443,0415.969,0316.124,71
10.06.202616.216,6816.447,7615.862,7516.224,89
11.06.202616.661,1517.397,2916.589,8117.270,36
14.06.202618.377,1618.377,1618.005,5418.157,79
15.06.202618.139,418.282,1518.003,7418.182,25
16.06.202618.260,9318.45418.07718.280,24
17.06.202618.337,318.984,7218.320,3318.935,61
18.06.202618.685,4119.128,6818.662,818.994,46
21.06.202619.103,1719.206,1218.976,5219.065,63
22.06.202618.940,4719.038,1918.598,7818.716,98
23.06.202618.740,2818.792,9818.476,2518.679,49
24.06.202618.956,1619.043,7317.921,9717.976,76
25.06.202617.985,9518.131,8117.856,6518.045,77
28.06.202618.094,6718.209,5317.813,9217.941,05
29.06.202617.966,5318.120,5317.865,7417.966,79
30.06.202617.929,0218.270,4717.752,3318.210,23
01.07.202618.259,2218.467,6718.107,6318.241,36
02.07.202618.388,7318.388,7317.363,8817.379,59
05.07.202617.459,2217.623,2517.299,5817.391,53
06.07.202617.343,9317.723,6917.343,9317.453,35
07.07.202617.343,5417.453,7916.859,9316.886,36
08.07.202616.966,2717.030,0416.643,7716.689,27
09.07.202616.686,2816.916,7816.448,7516.510,03
12.07.202616.315,2916.382,8916.064,1616.207,38
13.07.202616.179,8316.486,616.131,4616.422,17
15.07.202616.457,3416.512,6316.093,9216.398,01
16.07.202616.327,2216.342,8215.985,7516.085,37
19.07.202616.085,7616.146,2415.819,4115.842,57
20.07.202615.916,9415.955,0315.664,2715.719,79
21.07.202615.711,9115.842,9515.603,115.733,04
22.07.202615.711,8415.788,7615.562,4215.699,04
23.07.202615.648,115.889,7615.590,9915.704,14
26.07.202615.930,9916.065,2415.509,5515.534,07
27.07.202615.541,9415.629,9715.377,4915.437,55
28.07.202615.455,1615.544,3714.864,4314.948,69
29.07.202614.920,6115.011,414.539,7914.588,71
30.07.202614.651,3715.022,5914.558,4815.010,19
02.08.202615.188,0115.594,0815.147,4515.459,97