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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,073.103
CLOSE 1,070.6106

Low

LOW 881.85

High

HIGH 1,733.13
DATEOPENHIGHLOWCLOSE
01/03/2021970.771,001.52967.73992.55
01/04/2021989.51998.75974.22981.96
01/05/2021988.07992.4977.04978.32
01/06/2021978.53984.8973.73981.15
01/07/2021983.36994.31977.74984.92
01/10/2021985.381,002.54975.9986.39
01/11/2021993.61,001.28977.07982.34
01/12/2021986.16987.53967.84973.51
01/13/2021978.4980.02958.93965.3
01/14/2021960.62964.16939.83945.87
01/17/2021945.69975.58933.98972.11
01/18/2021976.56995.94976.56991.36
01/19/2021997.811,006.87992.81,002.75
01/20/20211,011.91,024.471,004.681,011.56
01/21/20211,011.771,025.581,001.511,021.35
01/24/20211,033.311,054.311,028.561,046.12
01/25/20211,060.031,078.771,051.61,068.42
01/26/20211,085.641,116.291,053.011,053.01
01/27/20211,025.181,079.471,002.651,068.45
01/28/20211,045.161,070.171,030.661,051.78
01/31/20211,056.851,074.431,041.341,042.44
02/01/20211,045.221,121.081,037.41,118.48
02/02/20211,131.811,165.551,131.391,132.24
02/03/20211,126.91,184.841,125.81,167.69
02/04/20211,177.971,196.021,152.641,155.52
02/07/20211,166.011,213.631,166.011,177.8
02/08/20211,181.11,192.791,164.821,189.31
02/09/20211,200.631,203.531,162.31,167.29
02/10/20211,166.741,205.961,165.331,186.7
02/11/20211,188.731,222.521,188.091,212.99
02/14/20211,237.891,261.451,237.851,251.61
02/15/20211,284.951,296.311,252.551,268.11
02/16/20211,307.581,327.681,301.241,311.01
02/17/20211,357.941,368.331,280.921,296.09
02/18/20211,289.181,345.171,285.781,339.26
02/21/20211,379.31,433.421,377.271,418.19
02/22/20211,475.311,493.891,405.911,433.11
02/23/20211,428.511,473.871,387.571,403.71
02/24/20211,440.961,447.641,329.381,344.99
02/25/20211,264.211,301.971,263.981,301.97
02/28/20211,320.411,389.011,318.811,388.28
03/01/20211,438.641,451.531,431.531,442.24
03/02/20211,501.931,522.431,475.051,481.85
03/03/20211,531.111,550.171,522.731,540.88
03/04/20211,575.011,581.111,552.281,554.39
03/07/20211,559.41,561.71,492.561,492.56
03/08/20211,482.441,484.421,433.741,435.08
03/09/20211,403.891,450.271,396.011,450.27
03/10/20211,512.921,521.621,510.271,515.73
03/11/20211,568.111,575.891,545.641,561.68
03/14/20211,580.271,620.131,517.791,607.94
03/15/20211,639.321,683.851,639.321,681.93
03/16/20211,679.931,733.131,618.371,682.3
03/17/20211,683.421,714.161,614.021,644.78
03/18/20211,645.451,682.341,611.21,629.98
03/21/20211,474.011,539.741,468.041,468.04
03/22/20211,346.461,521.91,325.631,507.5
03/23/20211,563.871,579.071,516.041,538.69
03/24/20211,538.281,577.731,495.261,511.41
03/25/20211,522.521,545.51,478.431,513.23
03/28/20211,521.271,555.431,471.491,472.66
03/29/20211,461.141,461.141,373.371,378.27
03/30/20211,318.051,354.721,316.181,354.72
03/31/20211,415.641,445.331,414.831,443.57
04/01/20211,511.81,526.151,462.711,485.71
04/04/20211,521.861,523.171,509.591,509.59
04/05/20211,510.431,513.731,418.281,420.85
04/06/20211,360.951,374.651,344.561,374.65
04/07/20211,435.211,446.231,396.121,398.34
04/08/20211,397.171,398.11,351.541,361.81
04/11/20211,377.791,379.851,328.171,328.17
04/12/20211,323.081,323.111,236.691,284.63
04/13/20211,287.391,346.741,287.391,345.23
04/14/20211,346.021,373.461,292.891,320.21
04/15/20211,317.851,319.741,264.681,272.06
04/18/20211,274.011,314.481,267.091,290.97
04/19/20211,285.641,293.821,206.941,208.77
04/20/20211,2031,205.391,109.961,121.91
04/21/20211,109.831,192.091,107.041,192.09
04/25/20211,191.111,267.991,191.111,263.88
04/26/20211,303.331,330.851,271.561,327
04/27/20211,369.071,385.321,329.741,363.19
04/28/20211,389.051,461.811,389.051,440.34
04/29/20211,433.691,479.971,359.211,385.77
05/02/20211,322.121,338.141,317.971,331.51
05/03/20211,277.871,278.131,253.091,257.65
05/04/20211,204.721,205.521,185.861,189.64
05/05/20211,141.81,145.011,134.871,136.87
05/06/20211,095.941,100.661,088.541,098.27
05/09/20211,063.091,073.591,063.091,069.93
05/10/20211,029.841,059.781,020.161,023.73
05/11/20211,001.671,007.3998.941,004.86
05/16/20211,000.971,040.151,000.971,038.65
05/17/20211,048.231,062.531,021.191,026.82
05/19/20211,023.341,023.341,003.161,012.33
05/20/20211,012.711,033.381,012.711,027.51
05/23/20211,039.831,040.051,014.291,024.36
05/24/20211,027.721,036.8961.97961.97
05/25/2021969.84982.98943.06974.2
05/26/2021968.82971.36954.37958.63
05/27/2021952.91959.01936.09951.29
05/30/2021951.22955.68938.47940.01
05/31/2021942.23952.67935.06949.95
06/01/2021942.03949.93933.93936.38
06/02/2021939.38947.74928.68940.9
06/03/2021941.34952.62935.44948.95
06/06/2021946.23952.03941.18948.11
06/07/2021949.27967.28948.22964.6
06/08/2021963.59970.51956.06968.22
06/09/2021969.65969.77953.61960.46
06/10/2021961.67963.46944.28947.89
06/13/2021949.55952.78937.34939.04
06/14/2021942.42945.13922.09929.03
06/15/2021931.97931.97917.14918.96
06/16/2021916.47918.93906.31906.31
06/17/2021909.91925.91904.09910.96
06/20/2021913.55927.97904.67926.23
06/21/2021932.07962.08932.07959.68
06/22/2021971.76994.23971.76977.43
06/23/2021984.461,010.25984.461,004.5
06/24/20211,022.621,025.69972.54972.54
06/27/2021971.17988.31946.61952.66
06/28/2021960.4963.43930.34947.16
06/29/2021947.6954.13929.43937.12
06/30/2021936.05942.71926.5931
07/01/2021933.94953.18933.94951
07/04/2021964.63982.98964.39980.84
07/05/2021996.61996.71960.11969.46
07/06/2021970.38975.24953.35955.19
07/07/2021959.51965.6952.13957.78
07/08/2021949.08950.04935.09950.04
07/11/2021956.3957.6924.94924.94
07/12/2021926.27928.6907.49908.93
07/13/2021915.9936.07915.69936.07
07/15/2021939.94945.38930.42933.09
07/18/2021930.29938.39930.05938.39
07/25/2021941.11955.93938.05939.41
07/26/2021942.77947.18928.91940.39
07/27/2021942.42956.14936.48945.59
07/28/2021950.26960.16949.94953.01
07/29/2021951.34952.84943.79949.89
08/01/2021953.19988.97946.22988.17
08/02/2021988.58994.84973.48977.44
08/03/2021978.72998.15978.2983.08
08/04/2021978.971,007.61976.531,002.54
08/05/20211,002.91,003.26974.27974.27
08/08/2021972.85978.36954.11956.54
08/09/2021956.92961.92951.4952.03
08/10/2021953.48955.86925.52926.56
08/11/2021931.71965.88927.96962.35
08/12/2021964.33972.52951.7953.81
08/15/2021955968.21953.79963.07
08/16/2021961.59967.55957.49960.89
08/17/2021964.12966.83950.83951.65
08/18/2021944.75947.92940.48942.21
08/19/2021941.81959.02938.83946.66
08/22/2021953.83964.07953.5956.59
08/23/2021960.25964.7952.87954.52
08/24/2021952.89957.85940.49940.49
08/25/2021943.27947.58931.36932.5
08/26/2021934.76937.2928.48932.84
08/30/2021938.4942.59936.27940.17
08/31/2021943.32954.52940.08947.95
09/01/2021951.42965.79948.17959.98
09/02/2021964.68968.46957.43958.75
09/05/2021961.57971.42961.57967.66
09/06/2021973.05974.41957.53958.87
09/07/2021958.89959.6935.44935.44
09/08/2021935.44949.84933.36945.29
09/09/2021947.26950.83938.6941.64
09/12/2021942.98949.79940.98942.73
09/13/2021943.79948.99933.83935.8
09/14/2021936.37940.66922.22928.56
09/15/2021931.82943.07927.68930.62
09/16/2021937.32941.21930.41936.23
09/19/2021932.11932.11913.73916.5
09/20/2021920.49931.16917.68918.66
09/21/2021923.83927.27908.66916.69
09/22/2021918.96939.97915.28937.66
09/23/2021940.33944.42921.07923.97
09/26/2021924.6952.88924.37941.11
09/27/2021946.98956.55938943.39
09/28/2021945.13948.88933.19937.13
09/29/2021938944.48930.56938.7
09/30/2021934.19948.65931.29940.93
10/03/2021947.12962.76946.79956.21
10/04/2021960.63967.38950.78959.67
10/05/2021954.09963.62940.28943.17
10/06/2021950.39963.97947.96957.48
10/07/2021947.9954.99942.9948.11
10/10/2021949.41952.82940.54943.45
10/11/2021937.87966.83935.49952.36
10/12/2021958.27966.97933.55939.5
10/13/2021933.56945.24921.09926.18
10/14/2021929.15933.25906.36909.53
10/17/2021910.01915.31907.05912.04
10/18/2021913.96937.52913.96932.98
10/19/2021936.28937.33926.91927.04
10/20/2021923.83930.2910.47922.18
10/21/2021922.66936.43918.08935.43
10/24/2021932.51937.06920.65921.66
10/25/2021927.5936.48924.77929.97
10/26/2021932.75938.2926.38931.18
10/27/2021937.49938.98930.47933.29
10/31/2021934.95965.42929.6962.82
11/01/2021967.17973.02939.26941.16
11/02/2021941.47943.65907.09929.78
11/03/2021936.96958.38936.96955.79
11/04/2021960.67966.36952.33956.43
11/07/2021960.13974.24955.23974.08
11/08/2021976.2977.51951.42951.97
11/09/2021951.27959.75936.88945.86
11/10/2021949.16950.39936.5936.72
11/11/2021938.16942.22930.36934.01
11/14/2021942.45963.46929.08955
11/15/2021953.47954.57932.66934.68
11/16/2021935.99948.73930.57942.9
11/17/2021943.99950.92919.28934.51
11/18/2021939.06954.41936.31953.1
11/21/2021963.17972.36958.79966.32
11/22/2021965.4970.09922.5938.95
11/23/2021942.02964.45942.02962.05
11/24/2021965.35981.08960.03966.91
11/25/2021958.98961.28932.72937.87
11/28/2021939.87948.88932.65943.55
11/29/2021944.43958.59933.95940.68
11/30/2021944.75951.24942.88948.8
12/01/2021952.62965.83951.96958.95
12/02/2021963.3984.91963.3978.73
12/05/2021983.961,032.27983.961,028.74
12/06/20211,034.191,057.781,027.051,056.06
12/07/20211,049.651,056.061,035.681,045.23
12/08/20211,037.881,066.171,037.131,056.65
12/09/20211,051.41,071.721,045.061,049.9
12/12/20211,054.321,063.091,045.91,045.9
12/13/20211,050.271,059.461,047.231,052.59
12/14/20211,059.241,062.541,023.421,023.77
12/15/20211,031.791,053.711,030.531,052.9
12/16/20211,063.241,083.92954.7957.15
12/19/2021924.03963.99889.95917.56
12/20/2021928.17976.43906.17917.35
12/21/2021915.83927.9887.43895.28
12/22/2021903.99913.61881.85900.34
12/23/2021905.4910.86895.32907.34
12/26/2021907.09924.59902.98912.31
12/27/2021915.93927.17903.36908.61
12/28/2021912.33919.75900.56906.55
12/29/2021910.48913.82891.69900.81
12/30/2021906.44911.91895.88900.09