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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,328.0265
CLOSE 1,329.92

Low

LOW 779.85

High

HIGH 2,418.36
DATEOPENHIGHLOWCLOSE
01/02/2022906.96926.79898.62924.75
01/03/2022928.67957.91924.33957.91
01/04/2022959.3973.4950.3969.73
01/05/2022963.29968.36954.47960.13
01/06/2022964.11968.57955.59964.04
01/09/2022970.77975.93950.63950.63
01/10/2022952.17958.66934.19948.34
01/11/2022954.02958.35947.24950.53
01/12/2022950.48959.26946.39955.26
01/13/2022956.99975.12949.76969.36
01/16/2022975.02982.81970.25972.04
01/17/2022971.43973.81932.71932.71
01/18/2022921.87936.81909.2934.09
01/19/2022936.38942.73917.04924.45
01/20/2022922.76937.09920.84935.87
01/23/2022936.32942.67899.97904.95
01/24/2022908.42913.92890.27902.39
01/25/2022905.97929.84905.97907.59
01/26/2022891.92917.18891.25914.37
01/27/2022916.84921.05901.09910.65
01/30/2022921.36931.84913.34931.48
01/31/2022935.61955.72929.57931.08
02/01/2022935.97943.73926.4932.93
02/02/2022932.58935.02915.47917.04
02/03/2022920.06925.22905.66912.15
02/06/2022914.42915.94897.29913.73
02/07/2022914.49921.9909.6911.79
02/08/2022916.64923.46914.76916.75
02/09/2022921.89925.81914.77919.13
02/10/2022914.58924.66907.7924.19
02/13/2022923.21923.21897.02904.63
02/14/2022907.8927.67904.64926.16
02/15/2022932.79937.48918.41921.95
02/16/2022925.11927.15891.31892.4
02/17/2022898.28916.62890.88908.09
02/20/2022913.38915.64892.92895.84
02/21/2022870.16886.57867.8877.6
02/22/2022872.7877.77863.15864.86
02/23/2022803.18814.91780.11780.11
02/24/2022786.04823.73779.85822.64
02/27/2022806.83816.77798.62802.7
02/28/2022805.57820.22805807.14
03/01/2022812.71825.59806.39807.87
03/02/2022815.07826.02813.77818.85
03/03/2022813.25822.61805.87815.58
03/06/2022812.07817.29798.73804.18
03/07/2022798.82823.51798.02814.04
03/08/2022822.14835.24815.63830.96
03/09/2022834.75839.82821.84822.73
03/10/2022825.57837.12822.76833.4
03/13/2022835.91849.14834.22845.5
03/14/2022846.65866.96844.81854.9
03/15/2022860.99863852.83853.61
03/16/2022855.59862.52854.56858.65
03/17/2022860.69871.73859.44871.09
03/20/2022873.62878.07870.9874.01
03/21/2022877.12892.12873.38885.94
03/22/2022888.9897.69887.56889.55
03/23/2022893.62897.5880.69880.69
03/24/2022882.04886.79877.94880.41
03/27/2022882.07887.33877.57880.08
03/28/2022882.91897.29882.67892.42
03/29/2022895.2934.26891.41929.42
03/30/2022940.69976.7940.69947.77
03/31/2022950.97993.57942.87987.77
04/03/2022994.721,007.13972.52972.52
04/04/2022974.11990.78956.34962.29
04/05/2022965.08974.47954.27963.24
04/06/2022967.251,018.93964.371,017.7
04/07/20221,035.091,072.671,035.091,057.59
04/10/20221,064.831,125.921,059.691,122.36
04/11/20221,156.431,163.671,064.181,118.62
04/12/20221,110.481,118.871,053.611,053.61
04/13/20221,050.351,093.771,045.541,064.96
04/14/20221,076.071,085.781,053.751,066.76
04/17/20221,070.341,073.271,049.611,051.28
04/18/20221,052.731,053.791,017.71,021.69
04/19/20221,033.631,054.891,032.661,045.1
04/20/20221,049.031,054.711,041.451,046.02
04/21/20221,041.91,044.371,001.21,004.7
04/24/20221,001.221,018.52981.061,005.84
04/25/20221,011.331,011.57949.24955.97
04/26/2022958.99960.54942.71952.57
04/27/2022954.91980.41954.91967.77
04/28/2022978.77980.36961.73975.74
05/04/2022981.691,036.05981.691,033.64
05/05/20221,035.331,040.811,022.231,035.6
05/08/20221,034.861,039.641,024.71,031
05/09/20221,046.611,068.751,039.791,052.38
05/10/20221,059.841,059.841,009.311,024.4
05/11/20221,000.681,003.82978.54998.43
05/12/2022995.691,021.5992.561,011.01
05/15/20221,006.711,036.151,004.981,008.68
05/16/20221,007.481,020.52998.291,005.3
05/17/20221,013.241,018.96991.29997.66
05/19/20221,005.531,011.45990.09991.23
05/22/20221,006.951,011.78984.85990.82
05/23/20221,006.071,019.91993.04996.97
05/24/20221,010.531,024.51,001.951,021.7
05/25/20221,034.411,050.91,030.141,043.91
05/26/20221,057.691,070.791,034.231,049.19
05/29/20221,044.051,080.151,044.051,065.37
05/30/20221,062.411,081.991,055.741,057.99
05/31/20221,063.151,072.321,046.991,048.84
06/01/20221,045.091,061.41,042.961,051.96
06/02/20221,051.341,056.621,043.581,043.58
06/05/20221,050.461,070.351,049.761,066.96
06/06/20221,075.631,101.981,073.411,098.28
06/07/20221,103.191,105.571,044.641,044.64
06/08/20221,046.971,057.381,016.81,044.23
06/09/20221,031.341,052.271,0261,035.56
06/12/20221,031.851,037.861,017.021,017.02
06/13/20221,024.341,033.151,018.171,021.07
06/14/20221,023.991,023.991,012.221,015
06/15/20221,019.181,023.451,003.681,011.18
06/16/20221,026.571,037.981,022.351,028.77
06/19/20221,047.181,053.121,036.881,037.37
06/20/20221,057.481,063.741,041.721,047.5
06/21/20221,032.671,048.41,025.051,048.4
06/22/20221,064.111,072.341,057.141,061.89
06/23/20221,073.351,076.721,062.971,065.41
06/26/20221,063.571,073.031,058.131,065.2
06/27/20221,070.381,083.961,042.691,054.73
06/28/20221,054.661,055.531,009.31,010.6
06/29/20221,009.821,014.44977.87988.52
06/30/2022980.151,000.06977.88989.16
07/03/2022991.851,026.69980.56984.57
07/04/2022992.86995.67963.89971.36
07/05/2022974.32988.14971.19986.79
07/06/2022988.64999.64985.67997.6
07/07/2022996.261,006.57996.26998.88
07/12/20221,000.511,007.63982.58985.25
07/13/2022985.61987.83972.01978.71
07/17/2022987.581,000.41985.31994.55
07/18/2022992.931,006.58985.791,000.1
07/19/20221,004.241,036.671,003.161,030.32
07/20/20221,030.881,058.141,020.881,038.78
07/21/20221,042.181,051.461,027.341,033.43
07/24/20221,035.611,055.361,035.611,048.96
07/25/20221,051.181,060.261,043.321,055.13
07/26/20221,062.171,070.531,059.781,065.12
07/27/20221,076.491,079.841,051.121,053.66
07/28/20221,044.971,053.591,037.631,041.11
07/31/20221,059.21,072.841,050.071,055.28
08/01/20221,051.871,056.921,034.221,043.85
08/02/20221,049.941,068.211,045.531,067.74
08/03/20221,074.351,129.831,069.651,124.15
08/04/20221,133.381,135.341,094.541,099.68
08/07/20221,105.521,127.851,105.521,106.09
08/08/20221,107.571,167.561,082.471,162.84
08/09/20221,169.491,228.741,157.441,222.53
08/10/20221,235.611,286.111,232.941,250.94
08/11/20221,251.931,288.641,231.261,271.16
08/14/20221,274.241,315.471,256.611,310.92
08/15/20221,314.151,362.241,262.761,339.96
08/16/20221,349.161,443.021,339.071,436.2
08/17/20221,383.491,466.581,383.491,458.67
08/18/20221,458.921,494.251,427.51,474.41
08/21/20221,472.421,517.11,458.231,517.1
08/22/20221,529.251,608.21,511.831,599.12
08/23/20221,603.991,660.271,546.221,640.72
08/24/20221,649.211,709.931,637.11,681.01
08/25/20221,681.551,710.461,646.61,683.3
08/28/20221,682.071,705.11,630.891,631.26
08/30/20221,632.741,7401,623.331,698.09
08/31/20221,698.491,778.151,672.691,750.11
09/01/20221,750.851,832.341,726.11,822.06
09/04/20221,836.451,889.71,814.851,828.22
09/05/20221,838.031,840.571,749.281,774.19
09/06/20221,772.711,772.711,655.751,711.93
09/07/20221,710.491,754.221,674.531,682.79
09/08/20221,671.271,786.061,671.271,765.84
09/11/20221,782.511,906.971,753.061,900.83
09/12/20221,923.021,930.61,831.671,862.56
09/13/20221,824.751,840.711,714.431,778.19
09/14/20221,787.81,891.691,700.111,727.08
09/15/20221,730.751,730.751,615.871,633.57
09/18/20221,634.821,677.121,535.871,590.09
09/19/20221,578.021,624.171,532.211,569.66
09/20/20221,577.761,613.431,565.321,611.77
09/21/20221,613.571,668.651,613.571,621.13
09/22/20221,661.261,664.431,564.181,571.16
09/25/20221,544.311,551.111,499.031,513.88
09/26/20221,500.351,588.81,499.741,579.68
09/27/20221,565.091,643.021,535.821,621.4
09/28/20221,608.831,646.981,536.261,586.11
09/29/20221,552.511,686.581,552.511,686.58
10/02/20221,683.971,748.881,683.971,729.83
10/03/20221,725.841,746.631,678.41,702.56
10/04/20221,711.451,729.711,669.591,675.6
10/05/20221,682.381,730.971,639.931,705.99
10/06/20221,708.391,722.631,682.031,696.66
10/09/20221,696.331,718.761,653.391,712.26
10/10/20221,705.631,712.761,673.191,692.19
10/11/20221,690.21,710.591,643.231,645.04
10/12/20221,639.521,697.611,617.461,690.05
10/13/20221,685.921,712.881,671.371,687.35
10/16/20221,700.951,739.521,672.041,717.29
10/17/20221,727.791,743.21,676.71,677.68
10/18/20221,678.421,759.641,677.291,745.05
10/19/20221,756.171,837.851,746.391,814.07
10/20/20221,829.591,876.761,818.741,848.46
10/23/20221,849.211,879.651,799.581,804.44
10/24/20221,805.011,876.531,781.671,814.31
10/25/20221,831.061,924.461,823.111,908.98
10/26/20221,920.261,948.411,892.861,902.42
10/27/20221,907.331,932.071,893.61,908.77
10/30/20221,909.151,9311,891.791,894.13
10/31/20221,901.551,959.111,894.911,928.27
11/01/20221,939.181,941.541,887.721,893.58
11/02/20221,893.531,917.931,889.331,913.02
11/03/20221,925.972,004.861,925.781,965.52
11/06/20221,979.752,044.681,977.562,004.96
11/07/20221,992.342,034.551,958.71,966.04
11/08/20221,965.581,989.221,926.251,933.73
11/09/20221,936.931,999.461,926.631,993.17
11/10/20222,005.962,041.641,966.521,977.5
11/13/20221,978.182,055.131,974.362,053.28
11/14/20222,063.872,125.341,995.22,120.53
11/15/20222,133.992,171.342,072.092,072.09
11/16/20222,073.012,073.011,928.851,929.26
11/17/20221,930.351,991.361,925.731,963.09
11/20/20221,975.112,018.991,964.542,015.01
11/21/20222,029.182,087.472,011.242,081.05
11/22/20222,089.772,142.852,042.322,096.83
11/23/20222,108.032,132.372,078.082,096.13
11/24/20222,103.092,152.982,097.212,131.91
11/27/20222,152.792,233.762,152.792,203.76
11/28/20222,212.052,220.732,136.872,161.6
11/29/20222,167.92,189.222,157.732,158.91
11/30/20222,179.892,190.692,162.22,179.6
12/01/20222,184.772,232.782,117.572,139.44
12/04/20222,159.562,176.742,133.442,135.42
12/05/20222,141.192,151.382,121.42,150.46
12/06/20222,155.712,1652,052.852,064.41
12/07/20222,076.332,083.682,009.182,061.12
12/08/20222,079.32,110.792,074.42,099.68
12/11/20222,117.42,171.242,117.42,154.56
12/12/20222,168.222,184.092,130.812,148.32
12/13/20222,159.522,220.812,116.12,128.01
12/14/20222,170.152,191.112,108.892,150.17
12/15/20222,160.292,187.772,120.242,132.94
12/18/20222,152.062,1912,132.042,186.46
12/19/20222,194.972,226.882,158.852,224.16
12/20/20222,232.082,268.712,217.642,222.53
12/21/20222,247.442,264.122,222.712,242.44
12/22/20222,255.032,344.632,246.312,323.58
12/25/20222,343.722,418.362,337.152,377.93
12/26/20222,383.842,393.812,269.042,300
12/27/20222,300.042,316.082,187.82,200.82
12/28/20222,202.722,289.772,202.722,276.55
12/29/20222,272.62,288.232,251.732,259.61