XYIHZ
BIST YIYECEK VE ICECEK HIZMETLERI (XYIHZ)
1872.67 ₺
+13.89 (%+0.75)
XYIHZ: BIST YIYECEK VE ICECEK HIZMETLERI Arşiv
Yıllara göre XYIHZ arşiv verilerini inceleyin. Geçmiş yıllardaki XYIHZ hareketlerini grafikler üzerinden karşılaştırarak tarihsel değişimini takip edebilirsiniz. Yıl bazında güncel ve geçmiş XYIHZ verileriyle fiyat hareketlerini analiz edin.
Yılı Grafiği
Ortalama Değer
AÇILIŞ 1.858,4108
KAPANIŞ 1.854,2524
En Düşük
DÜŞÜK 1.638,56
En Yüksek
YÜKSEK 2.090,21
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 17.05.2026 | 1.986,07 | 2.019,02 | 1.986,07 | 2.011,71 |
| 19.05.2026 | 2.004,8 | 2.004,8 | 1.948,24 | 1.948,24 |
| 20.05.2026 | 1.959,29 | 1.961,37 | 1.856,17 | 1.856,17 |
| 21.05.2026 | 1.762,02 | 1.917,98 | 1.762,02 | 1.888,65 |
| 24.05.2026 | 1.895,2 | 1.945,32 | 1.895,2 | 1.924,35 |
| 25.05.2026 | 1.928,92 | 1.936,43 | 1.897,49 | 1.933,09 |
| 31.05.2026 | 1.942,61 | 1.980,79 | 1.933,97 | 1.980,79 |
| 01.06.2026 | 1.993,75 | 2.015,67 | 1.989,77 | 2.000,9 |
| 02.06.2026 | 2.007,08 | 2.013,71 | 1.983,63 | 1.999,52 |
| 03.06.2026 | 1.979,43 | 2.015,37 | 1.938,08 | 2.015,37 |
| 04.06.2026 | 2.000,22 | 2.090,21 | 2.000,22 | 2.031,6 |
| 07.06.2026 | 2.015,41 | 2.052,74 | 1.996,26 | 2.043,8 |
| 08.06.2026 | 2.046,49 | 2.072,25 | 2.000,89 | 2.000,89 |
| 09.06.2026 | 1.999,95 | 2.001,15 | 1.912,02 | 1.941,02 |
| 10.06.2026 | 1.941,95 | 1.962,71 | 1.873,92 | 1.876,5 |
| 11.06.2026 | 1.915,04 | 1.930,78 | 1.890,88 | 1.908,18 |
| 14.06.2026 | 1.931,27 | 1.964,71 | 1.922,09 | 1.964,71 |
| 15.06.2026 | 1.970,33 | 1.971,51 | 1.928,95 | 1.932,1 |
| 16.06.2026 | 1.936,96 | 1.946,66 | 1.861,25 | 1.865,61 |
| 17.06.2026 | 1.868,38 | 1.902,58 | 1.863,48 | 1.898,81 |
| 18.06.2026 | 1.889,46 | 1.910,3 | 1.889,46 | 1.910 |
| 21.06.2026 | 1.929,79 | 1.950,72 | 1.909,36 | 1.911,47 |
| 22.06.2026 | 1.902,99 | 1.904,24 | 1.847,03 | 1.847,79 |
| 23.06.2026 | 1.857,44 | 1.862,4 | 1.822,29 | 1.828,87 |
| 24.06.2026 | 1.817,96 | 1.817,96 | 1.761,22 | 1.789,34 |
| 25.06.2026 | 1.786,38 | 1.801,14 | 1.743,5 | 1.761,53 |
| 28.06.2026 | 1.763,38 | 1.810,35 | 1.756,14 | 1.757,03 |
| 29.06.2026 | 1.760,29 | 1.827,08 | 1.714,54 | 1.747,72 |
| 30.06.2026 | 1.713,24 | 1.775,79 | 1.669,26 | 1.746,12 |
| 01.07.2026 | 1.751,23 | 1.781,39 | 1.710,49 | 1.746,12 |
| 02.07.2026 | 1.747,86 | 1.851,18 | 1.730,73 | 1.841,86 |
| 05.07.2026 | 1.842,76 | 1.863,57 | 1.790,44 | 1.797,4 |
| 06.07.2026 | 1.810,23 | 1.810,23 | 1.749,26 | 1.749,26 |
| 07.07.2026 | 1.751,56 | 1.751,56 | 1.692,41 | 1.692,41 |
| 08.07.2026 | 1.701,92 | 1.710,68 | 1.675,04 | 1.702,71 |
| 09.07.2026 | 1.741,74 | 1.832,78 | 1.741,74 | 1.820,88 |
| 12.07.2026 | 1.808,64 | 1.827,36 | 1.783,49 | 1.796,06 |
| 13.07.2026 | 1.797,05 | 1.798,21 | 1.760,83 | 1.786,54 |
| 15.07.2026 | 1.787,9 | 1.816,49 | 1.786,64 | 1.799,76 |
| 16.07.2026 | 1.796,85 | 1.802,95 | 1.765,48 | 1.781,17 |
| 19.07.2026 | 1.774,81 | 1.796,63 | 1.768,64 | 1.791,38 |
| 20.07.2026 | 1.792,41 | 1.829,75 | 1.767,15 | 1.808,91 |
| 21.07.2026 | 1.810,65 | 1.851,88 | 1.797,6 | 1.830,08 |
| 22.07.2026 | 1.833,01 | 1.835,17 | 1.793,93 | 1.795,05 |
| 23.07.2026 | 1.795,44 | 1.806,23 | 1.771,66 | 1.798,1 |
| 26.07.2026 | 1.801,43 | 1.848,45 | 1.794,46 | 1.807,88 |
| 27.07.2026 | 1.810,48 | 1.812,01 | 1.782,29 | 1.793,61 |
| 28.07.2026 | 1.794,05 | 1.817,61 | 1.781 | 1.799,95 |
| 29.07.2026 | 1.801,62 | 1.808,22 | 1.782,48 | 1.808,22 |
| 30.07.2026 | 1.810,32 | 1.855,1 | 1.799,4 | 1.847,61 |
| 02.08.2026 | 1.860,41 | 1.872,52 | 1.832,05 | 1.862,6 |
| 03.08.2026 | 1.853,63 | 1.888,94 | 1.849,92 | 1.888,94 |
| 04.08.2026 | 1.885,11 | 1.930,78 | 1.863,43 | 1.915,27 |
| 05.08.2026 | 1.914,68 | 1.926,85 | 1.869,33 | 1.898,3 |
| 06.08.2026 | 1.898,97 | 1.963,17 | 1.897,15 | 1.963,17 |
| 09.08.2026 | 1.964,83 | 1.967,38 | 1.931,44 | 1.931,44 |
| 10.08.2026 | 1.934,16 | 1.936,56 | 1.911,25 | 1.923,56 |
| 11.08.2026 | 1.931,45 | 1.971,51 | 1.885,7 | 1.952,31 |
| 12.08.2026 | 1.951,95 | 1.976,63 | 1.935,87 | 1.943,22 |
| 13.08.2026 | 1.943,62 | 1.963,57 | 1.934,21 | 1.955,58 |
| 16.08.2026 | 1.951,86 | 1.962,84 | 1.889,37 | 1.889,37 |
| 17.08.2026 | 1.879,25 | 1.879,25 | 1.842,99 | 1.875,18 |
| 18.08.2026 | 1.868,66 | 1.933,26 | 1.863,51 | 1.933,26 |
| 19.08.2026 | 1.936,55 | 1.946,02 | 1.886,4 | 1.899,66 |
| 20.08.2026 | 1.899,82 | 1.936,91 | 1.897,49 | 1.929,63 |
| 23.08.2026 | 1.937,8 | 1.941,97 | 1.911,46 | 1.916,3 |
| 24.08.2026 | 1.947,86 | 1.961,83 | 1.893,45 | 1.894,28 |
| 25.08.2026 | 1.907,78 | 1.922,12 | 1.869,76 | 1.872,99 |
| 26.08.2026 | 1.886,16 | 1.887,11 | 1.856,04 | 1.858,79 |
| 27.08.2026 | 1.865,06 | 1.881,15 | 1.859,96 | 1.872,67 |
| 30.08.2026 | 1.871,59 | 1.872,58 | 1.787,36 | 1.787,36 |
| 31.08.2026 | 1.787,09 | 1.807,61 | 1.753,02 | 1.762,18 |
| 01.09.2026 | 1.758,82 | 1.765,05 | 1.716,25 | 1.762,75 |
| 02.09.2026 | 1.768,6 | 1.783,25 | 1.736,08 | 1.752,96 |
| 03.09.2026 | 1.751,58 | 1.795,67 | 1.746 | 1.795,67 |
| 06.09.2026 | 1.796,86 | 1.815,59 | 1.768,81 | 1.810,05 |
| 07.09.2026 | 1.810,45 | 1.846,18 | 1.807,53 | 1.825,32 |
| 08.09.2026 | 1.825,16 | 1.825,16 | 1.766,51 | 1.766,51 |
| 09.09.2026 | 1.768,1 | 1.777,34 | 1.748,64 | 1.759,68 |
| 10.09.2026 | 1.762,47 | 1.794,48 | 1.755,54 | 1.777,29 |
| 13.09.2026 | 1.777,72 | 1.790,59 | 1.754,06 | 1.754,43 |
| 14.09.2026 | 1.754,02 | 1.754,02 | 1.699,51 | 1.699,51 |
| 15.09.2026 | 1.706,9 | 1.724,07 | 1.638,56 | 1.695,21 |
| 16.09.2026 | 1.679,48 | 1.731,81 | 1.679,48 | 1.714,92 |