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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,793.3028
CLOSE 3,784.6

Low

LOW 3,071.87

High

HIGH 4,613.13
DATEOPENHIGHLOWCLOSE
01/01/20243,227.993,243.393,206.133,242.39
01/02/20243,244.743,244.743,075.443,075.44
01/03/20243,091.713,178.213,071.873,174.38
01/04/20243,198.633,351.613,184.293,351.61
01/07/20243,395.463,409.633,333.163,409.63
01/08/20243,415.743,429.53,338.333,364.99
01/09/20243,357.783,503.463,351.923,427.65
01/10/20243,445.643,477.633,403.883,423.03
01/11/20243,400.713,560.973,373.593,492.04
01/14/20243,490.573,513.823,445.963,464.66
01/15/20243,475.453,487.173,429.573,441.71
01/16/20243,437.263,512.963,428.433,479.39
01/17/20243,522.253,565.913,510.273,518.67
01/18/20243,551.73,586.323,526.563,586.32
01/21/20243,583.683,700.733,583.683,635.78
01/22/20243,654.973,683.073,552.853,571.37
01/23/20243,566.053,800.263,556.413,775.1
01/24/20243,802.443,827.163,739.253,773.25
01/25/20243,787.723,892.713,755.433,878.62
01/28/20243,900.163,936.713,823.453,833.95
01/29/20243,823.123,831.333,685.443,700.27
01/30/20243,708.073,746.283,682.673,715.31
01/31/20243,669.833,700.473,617.553,681.43
02/01/20243,698.343,716.63,651.333,657.33
02/04/20243,661.373,742.33,661.373,675.64
02/05/20243,681.173,732.343,631.883,704.27
02/06/20243,709.743,714.773,643.333,643.33
02/07/20243,663.473,715.683,655.333,699.34
02/08/20243,745.343,750.533,688.913,702.36
02/11/20243,731.073,760.133,704.513,750.77
02/12/20243,792.333,811.443,738.823,738.82
02/13/20243,812.43,967.583,783.153,915.49
02/14/20243,979.364,007.423,937.553,953.27
02/15/20243,974.493,976.43,872.783,916.28
02/18/20243,940.653,949.583,822.873,822.87
02/19/20243,839.993,923.223,793.863,905.19
02/20/20243,927.023,963.223,883.363,930.63
02/21/20243,946.434,051.663,929.724,023.61
02/22/20244,026.254,080.234,000.964,055.61
02/25/20244,066.984,111.24,045.144,083.89
02/26/20244,100.454,115.914,035.354,035.92
02/27/20244,024.084,042.323,921.623,933.14
02/28/20243,925.524,051.293,921.874,015.33
02/29/20244,027.634,112.083,989.14,088.35
03/03/20244,112.844,117.963,917.813,924.64
03/04/20243,914.863,949.923,806.883,826.81
03/05/20243,826.213,841.53,718.373,728.81
03/06/20243,736.823,934.513,736.823,919.24
03/07/20243,929.474,014.933,900.334,003.77
03/10/20244,060.614,133.343,996.223,999.64
03/11/20244,026.294,029.343,842.473,882.94
03/12/20243,875.583,924.623,809.123,855.71
03/13/20243,872.223,881.743,782.283,785.59
03/14/20243,791.443,815.993,732.763,749.99
03/17/20243,762.053,770.813,682.133,705.67
03/18/20243,713.253,838.783,703.053,833.9
03/19/20243,852.83,885.13,751.713,795.58
03/20/20243,809.993,961.633,764.383,907.13
03/21/20243,920.593,938.373,754.753,771.63
03/24/20243,765.253,786.613,665.673,665.67
03/25/20243,685.393,712.773,630.163,630.16
03/26/20243,636.873,653.483,560.033,560.03
03/27/20243,567.943,608.883,551.443,551.44
03/28/20243,553.93,571.183,510.323,556.15
03/31/20243,612.143,622.223,466.943,519.72
04/01/20243,533.063,743.073,526.683,654.62
04/02/20243,663.993,665.513,561.213,581.43
04/03/20243,611.553,635.183,563.883,605.03
04/04/20243,652.473,768.533,642.873,749.01
04/07/20243,759.633,898.793,756.623,881.22
04/08/20243,903.693,903.693,832.593,888.61
04/14/20243,844.683,988.013,820.893,977.24
04/15/20243,964.013,995.743,895.233,963.57
04/16/20243,996.464,026.763,961.654,006.98
04/17/20244,033.834,033.833,873.563,923.86
04/18/20243,884.853,990.993,880.813,984.06
04/21/20244,021.34,225.374,021.34,195.75
04/23/20244,273.024,382.184,254.694,342.72
04/24/20244,374.624,442.664,281.854,297.82
04/25/20244,323.824,332.374,087.064,099.13
04/28/20244,103.574,158.394,079.334,143.61
04/29/20244,204.864,223.524,053.474,079.72
05/01/20244,067.634,109.464,035.984,055.7
05/02/20244,052.934,168.84,030.514,143.09
05/05/20244,167.854,208.834,123.84,144.55
05/06/20244,136.634,165.424,081.214,162.03
05/07/20244,167.94,197.874,1374,190.15
05/08/20244,226.844,249.734,188.174,249.73
05/09/20244,269.764,289.744,183.774,221.29
05/12/20244,250.774,250.774,079.074,095.28
05/13/20244,114.814,127.24,057.234,108.21
05/14/20244,127.564,255.54,116.884,217.93
05/15/20244,217.764,267.024,189.124,267.02
05/16/20244,276.224,349.284,230.724,323.24
05/19/20244,318.964,421.144,316.64,374.59
05/20/20244,388.114,452.364,329.244,413.76
05/21/20244,432.114,432.114,341.874,372.89
05/22/20244,374.24,461.784,339.264,377.07
05/23/20244,392.064,400.584,323.834,333.87
05/26/20244,338.34,447.44,302.874,447.4
05/27/20244,463.674,556.574,429.974,543.13
05/28/20244,564.174,576.434,489.184,505.09
05/29/20244,495.84,504.234,201.384,254.87
05/30/20244,263.484,300.074,197.384,204.94
06/02/20244,216.784,329.724,142.344,308.67
06/03/20244,321.054,483.24,321.054,411.49
06/04/20244,434.614,434.614,111.794,133.46
06/05/20244,156.114,259.424,154.424,194.96
06/06/20244,210.564,213.234,144.044,145.12
06/09/20244,150.384,156.454,036.644,064.35
06/10/20244,092.254,113.434,010.894,030.58
06/11/20244,033.094,087.784,019.964,055.04
06/12/20244,068.344,236.074,0684,227.75
06/13/20244,276.074,277.314,220.334,259.97
06/19/20244,291.664,370.744,291.664,366.12
06/20/20244,376.034,423.274,338.64,410.54
06/23/20244,436.834,436.834,351.624,401.32
06/24/20244,404.574,462.924,275.144,293.12
06/25/20244,298.714,305.184,169.184,176.86
06/26/20244,204.994,336.474,185.164,336.47
06/27/20244,354.084,410.384,327.024,332.56
06/30/20244,318.644,375.014,119.774,139.54
07/01/20244,172.734,172.734,084.024,160.61
07/02/20244,176.414,185.634,114.014,145.38
07/03/20244,147.264,190.364,118.584,157.86
07/04/20244,166.594,236.754,130.334,234.27
07/07/20244,247.824,279.974,200.934,255.58
07/08/20244,266.234,323.544,238.674,298.85
07/09/20244,3074,315.874,264.534,272.36
07/10/20244,311.124,404.74,299.14,365.23
07/11/20244,374.34,473.694,353.214,434.64
07/15/20244,447.154,545.584,446.794,509.2
07/16/20244,529.854,572.644,497.584,572.64
07/17/20244,588.474,613.134,527.924,558.39
07/18/20244,555.464,555.464,432.914,448.67
07/21/20244,457.724,459.564,290.234,290.23
07/22/20244,290.414,330.234,253.054,320.77
07/23/20244,313.734,329.854,251.544,258.59
07/24/20244,255.224,259.414,179.644,195.85
07/25/20244,205.634,250.574,190.234,206.44
07/28/20244,198.224,198.224,051.84,051.8
07/29/20244,049.834,073.874,018.184,051.77
07/30/20244,038.074,038.073,951.223,957.99
07/31/20244,013.174,021.583,991.274,010.74
08/01/20243,977.424,010.573,885.853,885.85
08/04/20243,651.893,713.363,548.773,548.77
08/05/20243,606.283,675.253,563.233,576.22
08/06/20243,639.573,646.053,590.183,598.52
08/07/20243,595.933,727.823,595.933,694.15
08/08/20243,724.533,769.253,663.333,663.33
08/11/20243,685.83,703.763,632.193,632.19
08/12/20243,632.23,674.13,559.143,612.12
08/13/20243,633.283,649.313,579.443,581.45
08/14/20243,593.553,650.273,548.483,650.27
08/15/20243,700.313,705.393,630.793,643.03
08/18/20243,658.883,675.673,634.013,672.22
08/19/20243,677.933,718.613,649.013,660.95
08/20/20243,667.713,680.073,627.743,640.82
08/21/20243,649.323,680.343,621.013,621.8
08/22/20243,649.463,649.463,539.483,540.11
08/25/20243,545.293,572.483,432.093,432.09
08/26/20243,428.653,454.653,400.223,411.21
08/27/20243,4153,431.883,374.883,378.6
08/28/20243,383.013,411.93,363.643,397.46
09/01/20243,413.753,465.43,408.483,457.31
09/02/20243,459.273,511.373,447.263,485.53
09/03/20243,469.233,4763,412.083,437.47
09/04/20243,443.383,499.213,442.593,479.4
09/05/20243,486.53,498.343,418.713,418.71
09/08/20243,429.63,445.723,386.023,386.02
09/09/20243,407.023,424.063,324.83,334.38
09/10/20243,333.23,344.363,229.513,238.67
09/11/20243,267.653,277.453,164.63,252.4
09/12/20243,259.63,391.333,246.253,391.33
09/15/20243,388.073,396.53,342.413,359.72
09/16/20243,383.973,413.653,361.683,396.93
09/17/20243,396.943,502.283,388.043,451.65
09/18/20243,483.93,525.123,476.093,516.95
09/19/20243,527.563,528.283,479.613,491.07
09/22/20243,510.113,598.083,509.313,567.87
09/23/20243,5853,615.443,567.933,581.46
09/24/20243,589.543,589.543,461.983,461.98
09/25/20243,467.613,579.213,467.613,556.18
09/26/20243,555.153,570.053,513.363,545.59
09/29/20243,534.643,546.023,476.593,505.75
09/30/20243,506.523,506.523,333.353,365.37
10/01/20243,352.063,361.113,241.613,282.85
10/02/20243,291.483,344.233,253.593,264.99
10/03/20243,278.923,326.273,218.343,316.61
10/06/20243,340.223,347.893,268.453,274.91
10/07/20243,275.93,290.843,237.133,240.63
10/08/20243,233.383,252.423,182.423,227.85
10/09/20243,230.233,286.593,205.153,207.15
10/10/20243,201.943,2383,161.793,172.48
10/13/20243,181.093,194.913,085.113,085.11
10/14/20243,096.393,187.443,096.393,176.34
10/15/20243,187.533,206.73,165.733,201.84
10/16/20243,200.863,285.433,197.43,276.69
10/17/20243,286.513,287.943,194.793,195.62
10/20/20243,195.593,222.583,163.793,166.59
10/21/20243,179.943,260.763,173.273,253.64
10/22/20243,252.413,268.973,172.953,184.62
10/23/20243,200.783,251.753,200.783,226.76
10/24/20243,262.323,389.993,262.323,386.95
10/27/20243,422.653,493.383,403.133,466.17
10/29/20243,464.083,476.073,434.813,475.57
10/30/20243,438.343,453.433,390.83,432.88
10/31/20243,438.373,453.943,403.553,418.87
11/03/20243,415.663,428.643,308.073,320.98
11/04/20243,326.463,359.383,294.353,342.27
11/05/20243,351.13,432.813,349.493,384.73
11/06/20243,396.43,479.943,384.363,469.24
11/07/20243,506.253,525.253,449.073,490.99
11/10/20243,5063,541.063,490.923,514.45
11/11/20243,515.33,541.33,485.543,485.54
11/12/20243,491.033,499.983,385.533,420.52
11/13/20243,431.983,478.833,431.063,476.71
11/14/20243,481.863,530.163,478.813,522.83
11/17/20243,538.363,549.843,481.043,541.41
11/18/20243,546.413,604.23,465.343,492.4
11/19/20243,504.13,529.093,422.643,422.64
11/20/20243,438.53,543.593,432.63,533.47
11/21/20243,539.23,614.783,501.063,608.49
11/24/20243,621.073,643.613,602.383,621.26
11/25/20243,607.523,627.093,568.713,592.23
11/26/20243,600.743,624.963,574.93,594.7
11/27/20243,595.293,602.093,518.273,529.53
11/28/20243,526.753,561.353,489.793,540.12
12/01/20243,535.753,574.723,517.683,561.43
12/02/20243,571.333,671.813,568.453,610.08
12/03/20243,619.613,644.573,559.93,559.9
12/04/20243,570.563,668.663,570.563,652.12
12/05/20243,826.573,884.593,783.33,797.77
12/08/20243,814.893,865.023,756.153,850.99
12/09/20243,849.593,898.23,815.583,851.41
12/10/20243,851.223,913.143,810.223,823.36
12/11/20243,831.743,874.843,810.323,845.88
12/12/20243,842.073,886.153,821.593,886.15
12/15/20243,897.273,948.413,883.843,919.67
12/16/20243,925.53,943.173,866.613,921.16
12/17/20243,912.454,000.113,912.453,955.96
12/18/20243,927.83,954.493,887.683,908.1
12/19/20243,912.113,923.953,815.893,818.39
12/22/20243,828.663,8413,746.573,754.48
12/23/20243,762.773,821.933,747.23,810.54
12/24/20243,852.593,891.433,834.863,876.74
12/25/20243,902.463,916.033,810.283,831.89
12/26/20243,834.383,923.533,831.893,906.95
12/29/20243,926.833,930.853,848.023,900.91
12/30/20243,898.023,917.743,853.583,874.95