Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST FIN KIR FAKTORING logo
XFINK
BIST FIN KIR FAKTORING
15:10:11
84552.43 ₺
+3077.31 (%+3.78)
Previous Close: 81475.12·
Volatility: 7.24
Day Low₺79798.99
Day High₺85694.21
Bid
Ask

Market Data

Week over week (WoW)
+20.58%
Month over month (MoM)
+46.98%
Year to date (YTD)
+357.85%
Year over year (YoY)
+685.64%
Overview
Components
Technicals
Comments
Archive

XFINK: BIST FIN KIR FAKTORING Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 840.8899
CLOSE 840.042

Low

LOW 453.5

High

HIGH 1,030.03
DATEOPENHIGHLOWCLOSE
01/01/2020800.23834.75800.23834.75
01/02/2020827.54844.72782.68822.35
01/05/2020806.86814.63772.71776.98
01/06/2020792.98812.12791.53801.6
01/07/2020769.16794.96756.62778.61
01/08/2020807.23832.7800.74828.35
01/09/2020833839.62821.04823.83
01/12/2020832.62844.2828.96833.03
01/13/2020835.66842.14827.45840.28
01/14/2020841.62844.88823.39835.6
01/15/2020838.62861.54837.81849.95
01/16/2020854.64863.58845.3860.27
01/19/2020865.54937.01865.54936.88
01/20/2020921.19984.52920.6965.6
01/21/2020969.69984.05918.9918.99
01/22/2020905.74934.64905.73923.05
01/23/2020921.07924.42899.29908.65
01/26/2020885.82927.47885.23908.38
01/27/2020921.37923.15896.87901.9
01/28/2020901.77926.89896.25898.48
01/29/2020886.07904.76884.77889.84
01/30/2020891.04897.7882.03889.67
02/02/2020890.61904.54883.98894
02/03/2020901.04918.75899.43911.14
02/04/2020916.47949.56912.11925.7
02/05/2020936.93943.18916.23918.52
02/06/2020922.49927.28903.85907.28
02/09/2020892.75916.88831.39855.14
02/10/2020868.16874.24845.22872.43
02/11/2020875.71887.17864.91874.44
02/12/2020874.25910.09868.68910.09
02/13/2020914.39927.69896.81896.94
02/16/2020903.85905.75862.29872.73
02/17/2020868.63868.63836.67843.21
02/18/2020842.82859.97832.31832.31
02/19/2020835.57836.07743.66756.97
02/20/2020748.83774.19727.76769.66
02/23/2020754.04757.19735.38757.19
02/24/2020778.19789.41766.01773.95
02/25/2020768.3779.16766.39771.49
02/26/2020766.51768.97716.31716.31
02/27/2020586.64692.54586.64671.41
03/01/2020696.57708.82682.27700.53
03/02/2020712.41728.44710.02728.44
03/03/2020726.83737.85711.16711.16
03/04/2020726.59732.68712.63718.63
03/05/2020719.73724.59687.12693.25
03/08/2020664.16671.64593.65618.42
03/09/2020638.4648.77581.52587.66
03/10/2020585.68599.11538.48560.69
03/11/2020534.41539.22468.31476.05
03/12/2020478.33517.63453.5515.14
03/15/2020496.64528.01470.39492.3
03/16/2020498.31524.61461.98521.23
03/17/2020502.41558.82498.92553.73
03/18/2020549.71605.97549.71604.77
03/19/2020633.6655.97624.03640.61
03/22/2020620.58637.61587.34592
03/23/2020613.55642.99608.51639.55
03/24/2020653.14667.28612.88618.75
03/25/2020613.86627.32601.55623.11
03/26/2020621.74623.47576.98580.91
03/29/2020577.94590.68561.64577.37
03/30/2020586.71611.1584.44607.97
03/31/2020594.73640.23588.19630.43
04/01/2020636.65636.65600.07603.83
04/02/2020608.73616.03594.35599
04/05/2020612.58626.64605.22621.62
04/06/2020631.03649.12615.19621.4
04/07/2020623.25644.92608.61642.12
04/08/2020653.43658.83638.1648.79
04/09/2020650.9669.29643.83663.47
04/12/2020657.95674.02652.58661.43
04/13/2020668.81679.31663.6667.77
04/14/2020671.76671.76625.49629.26
04/15/2020637.29653.17630.8647.77
04/16/2020661.9677.15657.64669.75
04/19/2020674.76701.27673.56700.29
04/20/2020696.64710.43684.76699.06
04/21/2020705.68711696.22696.63
04/23/2020696.33700.48687.08690.27
04/26/2020698.07716.07698.07708.44
04/27/2020710.81724.68705.15705.3
04/28/2020708.97715.14707.09711.22
04/29/2020716.09721.1680.34700.92
05/03/2020690.18696.59680.74689.8
05/04/2020696.57700.41685.2697.57
05/05/2020700.11706.86695.84700.29
05/06/2020700.24712.67692.43704.16
05/07/2020713.08747.67710.91741.91
05/10/2020751.09799.3751.09796.75
05/11/2020812.19813.51765.17770.05
05/12/2020771.33811.59765.99795.45
05/13/2020787.82799.29769.11772.36
05/14/2020781.59805.19780.16797.07
05/17/2020809.15846.23808.66825.38
05/19/2020835.1848.37821.76825.39
05/20/2020826.66832.99802.63802.63
05/21/2020802.24820.13798.14819.17
05/26/2020819.83838.65819.83831.13
05/27/2020838.26838.36804808.92
05/28/2020807.3821.66802.69810
05/31/2020817.15821.42808.89814.55
06/01/2020816.44835.85815.59826.63
06/02/2020834.03837.84815.25816.84
06/03/2020817.22819.53807.91809.66
06/04/2020814.11822.16809.02813.91
06/07/2020817.13828.85804.84814.11
06/08/2020817.02834.34814.54830.79
06/09/2020836.2851.24830.05838.48
06/10/2020834.45842.66819.17819.84
06/11/2020815.45830.81809.46829.16
06/14/2020828.45850.13821.48843.29
06/15/2020852.22866.84846.15846.15
06/16/2020850.15855.38832.57835.24
06/17/2020838.51848.35835.62839.09
06/18/2020845.25846.77820.94823.63
06/21/2020829.49841.06825.62836.21
06/22/2020840.03856.59837.26843.1
06/23/2020843.86850.8835.97838.64
06/24/2020840.78851.63829.55851.3
06/25/2020863.46887.91863.46873.1
06/28/2020874.95883.83869.71871.11
06/29/2020875.07898.62874.37876.36
06/30/2020882.3887.8870.51877.06
07/01/2020882.6911.13881.14898.41
07/02/2020901.89913.78886.19892.74
07/05/2020904.27917.79901.43917.41
07/06/2020923.19929.07893.13904.01
07/07/2020907.04907.69892.61892.61
07/08/2020896.84899.64845.2845.2
07/09/2020844.64844.64805.24820.15
07/12/2020832.09869.63830.1867.62
07/13/2020867.44876.24851.17853.72
07/15/2020862.19870.14853.45854.07
07/16/2020856.31873.59851.53869.3
07/19/2020871.57886.86869.32878.14
07/20/2020883.79905.02864.59875.57
07/21/2020886.73905.33874.17880.29
07/22/2020887.54920.29886.43915
07/23/2020914.99922.45908.15916.32
07/26/2020932.42947.57932.42937.36
07/27/2020951.32952.8913.5913.5
07/28/2020922.52928.31882.7926.59
07/29/2020942.62972.08937.38963.64
08/03/2020985.41,012.2887.52943.05
08/04/2020957.25959.38914.53919.29
08/05/2020902.48907.32840.18842.05
08/06/2020804.29868.62760.53863.61
08/09/2020840.9869.59822.2862.8
08/10/2020869.72926.22866.37926.22
08/11/2020934.86936.9913.35918.59
08/12/2020920.97933.61901.11909.35
08/13/2020895.68900.97881.5887.56
08/16/2020886.5899.89879.75887.59
08/17/2020891.28915.73889.81896.29
08/18/2020898.17921.56893.27919.09
08/19/2020909.6940.07891.84920.94
08/20/2020921.69949.43917.04934.22
08/23/2020938.82972.05938.82954.86
08/24/2020968.28974.11924.4930.21
08/25/2020931.24952.87927.77945.3
08/26/2020950.82964.23943.1950.63
08/27/2020950.63958.7936.97939.68
08/30/2020941.75950.17923.34923.34
08/31/2020927.69944.36915.25944.31
09/01/2020946.38956.5935.88935.88
09/02/2020939.28944.93928.11930.02
09/03/2020924.27935.35915.63918
09/06/2020913.84929.63910.55925.97
09/07/2020922.23940.59919.95920.5
09/08/2020918.44926.32909.55914.32
09/09/2020912.24920.64905.56913.91
09/10/2020913.02924.16906.51910.28
09/13/2020908.31920.74904.02915.63
09/14/2020913.66918.28892.49900.55
09/15/2020901.5915.06897.24905.36
09/16/2020897.44906.51895.19903.39
09/17/2020905.5922.51900.94903.57
09/20/2020901.32908.95872.87873.36
09/21/2020875.14883.04865.14881.48
09/22/2020888.59896.08883.97891.14
09/23/2020889.31896.62882.86892.58
09/24/2020898.49904.02893.21893.21
09/27/2020893.9896.5882.79891
09/28/2020891.1899.42883.01893.11
09/29/2020896.92920.38896.83919.09
09/30/2020922.96923.42903.97906.23
10/01/2020901.77905.67896.42897.42
10/04/2020900.32911.12898.99909.73
10/05/2020911.36917.52901.59901.59
10/06/2020899.29907.75896.51907.59
10/07/2020911.22924.36908.48917.69
10/08/2020921.42935.76918.14934.16
10/11/2020937.53980.07937.53974.61
10/12/2020980.38980.38954.64964.25
10/13/2020974.49981.03958.54967.42
10/14/2020964.33965.45945.32947.13
10/15/2020949.98961.9945.83960.52
10/18/2020966.52977.52963.44972.32
10/19/2020978.751,002.46969.061,000.73
10/20/20201,010.311,030.03997.04999.39
10/21/20201,001.081,002.53975.07977.87
10/22/2020977.43986.68941.28954.15
10/25/2020940.98940.98866.65867.67
10/26/2020860.8892.61838.6886
10/27/2020887.33892.58868.01870.55
10/29/2020856.1859.72833.07840.71
11/01/2020844.76867.16844.76854.9
11/02/2020859.96880.39853.91875.21
11/03/2020875.73893.09875.73881.48
11/04/2020887.34898.85876.82887.78
11/05/2020886.71895.87880.09887.41
11/08/2020889.31920.43889.31913.82
11/09/2020908.05925.98903.46925.98
11/10/2020931.33950.45925.41938.97
11/11/2020941.87944.65895.06906.78
11/12/2020906.81916.33900.6911.83
11/15/2020918.29928.04917.49926.58
11/16/2020926.94927.12889.78889.78
11/17/2020892.58905.7891.35900.73
11/18/2020899.98927.32886.77918.83
11/19/2020921.66941.31918.3934.66
11/22/2020938.38941.23911.45918.73
11/23/2020923.14933.57914.13923.77
11/24/2020927.75938.88921.58926.18
11/25/2020933.16939.61926.74933.94
11/26/2020941.98943.73919.9921.08
11/29/2020909.68909.68885.82894.75
11/30/2020904.32912.88891.57910.83
12/01/2020912.97923.73904.58913.8
12/02/2020913.54917.48907.87913.48
12/03/2020908.19917.7904.24915.86
12/06/2020916.35920.93910.36918.01
12/07/2020921.4929.1916.73924.12
12/08/2020929.13942.83924.52925.25
12/09/2020926.83931.04915.42921.93
12/10/2020918.81926.43906.09925.32
12/13/2020928.88936.29925.51926.7
12/14/2020928.3946.69921.25930.71
12/15/2020933.04946.32913.17938.75
12/16/2020942.29956.97937.95937.95
12/17/2020942.23952.19938.79939.9
12/20/2020928.29928.33907.77915.81
12/21/2020920.88943.36919.8938.38
12/22/2020941.47967.52941.47963.05
12/23/2020966.04967.85946.85946.85
12/24/2020951956.54943.19946.31
12/27/2020963.48974.84956.97962.14
12/28/2020967.38967.38950.08956.89
12/29/2020958.85961.82951.06959.44
12/30/2020960.17970.4950.23959.94