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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,221.8502
CLOSE 13,294.0002

Low

LOW 3,843.6

High

HIGH 29,050.66
DATEOPENHIGHLOWCLOSE
01/01/20253,878.163,911.643,843.63,890.43
01/02/20253,890.283,971.113,882.233,960.33
01/05/20253,973.174,167.413,973.174,154.47
01/06/20254,163.794,181.734,1114,131.73
01/07/20254,130.724,140.174,042.764,059.33
01/08/20254,070.624,158.474,070.624,158.47
01/09/20254,149.374,1814,072.184,082.27
01/12/20254,073.44,083.053,954.333,993.17
01/13/20254,010.384,018.343,951.373,953.4
01/14/20253,962.853,962.853,882.063,914.45
01/15/20253,933.213,968.933,874.713,959.7
01/16/20253,964.534,012.473,948.523,990.85
01/19/20254,002.234,021.613,975.843,984.73
01/20/20253,982.374,026.683,963.743,987.15
01/21/20253,997.494,057.063,979.884,052.61
01/22/20254,051.464,085.054,033.034,043.64
01/23/20254,041.854,095.694,030.824,079.07
01/26/20254,069.944,069.943,971.484,036.46
01/27/20254,049.924,097.134,030.284,069.28
01/28/20254,082.354,098.924,034.64,034.69
01/29/20254,034.444,081.534,019.394,032.61
01/30/20254,036.264,036.263,943.563,955.49
02/02/20253,927.683,927.683,847.53,854.46
02/03/20253,887.054,045.613,887.054,025.19
02/04/20254,022.734,022.733,8453,845
02/05/20253,966.854,010.693,966.853,980.24
02/06/20254,111.464,133.034,102.284,122.35
02/09/20254,222.194,240.794,201.764,212.95
02/10/20254,370.654,387.414,352.064,368.12
02/11/20254,542.054,554.14,505.234,525.73
02/12/20254,343.624,541.64,341.864,442.15
02/13/20254,465.974,619.214,413.914,505.98
02/16/20254,549.84,702.954,492.744,592.27
02/17/20254,595.094,768.554,566.224,752.53
02/18/20254,779.074,977.224,767.354,901.87
02/19/20254,929.815,162.184,861.435,146.47
02/20/20255,185.475,408.065,153.285,362.6
02/23/20255,476.015,491.455,113.25,144.77
02/24/20255,158.175,393.775,158.175,378.38
02/25/20255,472.355,667.695,127.325,417.48
02/26/20255,441.585,659.915,309.735,416.35
02/27/20255,408.075,511.825,283.65,346.34
03/02/20255,353.295,384.345,098.035,281.07
03/03/20255,294.235,525.645,294.235,503.35
03/04/20255,505.085,8235,468.015,813.63
03/05/20256,147.646,212.925,908.566,203.55
03/06/20256,161.676,505.726,011.966,433.18
03/09/20256,490.186,578.316,154.996,191.02
03/10/20256,199.176,534.816,159.616,517.72
03/11/20256,536.436,637.856,404.476,499.52
03/12/20256,494.746,629.576,241.786,577.23
03/13/20256,624.196,767.36,551.386,710.55
03/16/20256,770.066,960.346,652.216,831.79
03/17/20256,814.217,042.776,795.736,883.78
03/18/20256,427.416,575.896,198.076,201.64
03/19/20256,086.16,277.115,919.646,119.89
03/20/20256,069.046,069.045,515.415,584.75
03/23/20255,587.015,819.095,200.495,547.14
03/24/20255,6375,952.825,586.885,951.96
03/25/20255,969.256,294.525,842.636,265.27
03/26/20256,288.316,673.766,288.316,642.94
03/27/20256,643.816,768.426,221.176,439.58
04/01/20256,386.16,537.556,255.196,294.61
04/02/20256,368.796,377.726,201.396,293.19
04/03/20256,319.986,535.956,245.316,520.16
04/06/20256,483.456,692.866,409.016,448.72
04/07/20256,544.966,651.916,364.886,455.5
04/08/20256,414.456,717.456,333.666,476.16
04/09/20256,588.636,615.486,426.816,426.81
04/10/20256,461.716,612.766,336.666,497.01
04/13/20256,582.26,890.526,569.156,873.88
04/14/20257,068.397,205.976,591.046,660.92
04/15/20256,698.686,708.266,226.46,266.21
04/16/20256,307.096,698.616,307.096,673.03
04/17/20256,688.436,761.236,510.256,525.12
04/20/20256,575.926,712.56,541.636,576.31
04/21/20256,549.526,875.666,531.776,844.88
04/23/20256,917.757,302.036,831.327,291.37
04/24/20257,347.077,834.657,347.077,834.65
04/27/20257,956.758,337.27,810.118,291.66
04/28/20258,489.958,614.968,128.948,134.14
04/29/20258,073.798,320.317,804.618,080.68
05/01/20258,043.558,343.447,897.738,217.08
05/04/20258,141.818,555.58,139.578,289.61
05/05/20258,327.258,513.548,239.728,431.03
05/06/20258,472.448,521.488,208.598,521.48
05/07/20258,493.878,741.398,397.048,506.76
05/08/20258,529.028,847.048,252.348,277.3
05/11/20258,258.928,763.998,173.558,615.97
05/12/20258,500.948,678.728,337.948,457.88
05/13/20258,434.499,018.348,434.498,916.18
05/14/20258,988.059,490.918,836.489,474.33
05/15/20259,614.999,6279,181.889,234.83
05/19/20259,209.919,426.539,019.419,165.01
05/20/20259,100.139,336.179,013.459,174.96
05/21/20259,126.989,695.869,000.89,575.85
05/22/20259,469.719,691.139,400.259,594.44
05/25/20259,418.49,599.489,195.519,469.08
05/26/20259,426.2510,017.869,268.749,790.37
05/27/20259,701.4810,217.229,503.039,947.67
05/28/20259,984.1710,181.59,811.319,895.07
05/29/20259,914.6910,139.789,67510,139.78
06/01/20259,903.5710,019.49,671.929,827.75
06/02/20259,228.869,847.649,228.869,484.76
06/03/20259,564.529,971.719,564.069,872.35
06/04/20259,863.599,936.419,600.579,635.67
06/09/20259,740.9510,098.119,574.129,915.24
06/10/20259,968.8210,410.789,853.0610,187.31
06/11/202510,215.1910,394.7110,099.0110,104.94
06/12/20259,786.310,049.969,471.9410,049.96
06/15/202510,040.6110,531.099,890.3210,531.09
06/16/202510,456.4510,837.4810,445.8810,567.66
06/17/202510,545.2310,992.8710,359.1210,762.27
06/18/202510,778.8510,797.1310,531.910,632.57
06/19/202510,665.410,880.7910,609.8210,703.41
06/22/202510,541.7411,065.3110,431.5510,772.49
06/23/202510,840.5211,574.7610,840.5211,338.39
06/24/202511,267.0212,225.111,118.4712,210.74
06/25/202512,619.2212,872.312,259.6212,441.77
06/26/202512,452.4412,484.912,071.3112,149.15
06/29/202512,143.512,253.7611,946.7212,132.91
06/30/202512,085.9812,713.3711,971.2812,629.19
07/01/202512,699.9812,812.712,314.2512,355.93
07/02/202512,389.9712,719.2512,275.612,410.84
07/03/202512,459.112,485.9112,124.4712,220.87
07/06/202512,188.0812,461.3811,900.2912,113.58
07/07/202512,138.0312,172.111,827.9611,905.82
07/08/202511,968.612,426.5311,878.0812,158.52
07/09/202512,085.7312,682.7812,085.7312,359.27
07/10/202512,428.912,676.0812,224.6912,647.96
07/13/202512,659.2112,762.1112,332.8612,574.4
07/15/202512,554.6612,976.8412,484.5812,714.18
07/16/202512,749.113,805.0412,749.113,805.04
07/17/202513,851.3813,992.8113,306.5713,819.33
07/20/202513,838.1214,445.5613,800.0314,221.52
07/21/202514,242.6315,091.0914,242.6314,776.87
07/22/202514,806.4615,921.5414,806.4615,921.54
07/23/202515,930.3816,510.514,675.715,998.26
07/24/202515,998.4816,414.4315,573.6115,845.12
07/27/202515,851.8716,006.0815,541.5915,624.27
07/28/202515,689.7916,304.815,473.3316,190.65
07/29/202516,328.3817,422.6916,328.3816,943.29
07/30/202516,954.2217,852.1816,927.0817,422.01
07/31/202517,539.7618,487.9517,30617,626.42
08/03/202517,683.7618,378.3117,683.7617,896.25
08/04/202518,015.8218,919.0217,875.0818,201.35
08/05/202518,146.2118,610.7218,006.7918,440.15
08/06/202518,454.3719,123.3918,454.3718,605.93
08/07/202518,690.1120,122.9418,690.1119,180.59
08/10/202519,208.2920,270.0319,208.2919,665.53
08/11/202519,704.1220,722.0619,704.1220,342.31
08/12/202520,436.3721,388.6718,639.4818,639.48
08/13/202517,144.7317,217.5817,128.6717,140.61
08/14/202515,788.4417,027.7915,788.4416,365.42
08/17/202516,353.7517,011.2915,995.6216,634.71
08/18/202516,637.317,431.6116,637.317,425.77
08/19/202517,836.3217,913.3317,235.4517,460.61
08/20/202517,477.5818,894.6117,425.8218,894.61
08/21/202519,065.0519,785.7319,034.1519,034.15
08/24/202519,190.9519,809.5619,044.4319,807.96
08/25/202519,945.9720,350.8919,884.5520,196.04
08/26/202520,194.6221,818.8320,194.6221,794.78
08/27/202521,793.5222,552.8721,793.5222,326.72
08/28/202522,352.6223,428.0922,352.6223,076.8
08/31/202523,314.5324,093.3523,151.2523,896.53
09/01/202523,982.1525,131.4323,982.1524,453.34
09/02/202524,487.7625,712.1424,487.7625,204.2
09/03/202525,289.3726,123.2825,239.0625,731.14
09/04/202526,055.5726,835.7325,856.6926,177.05
09/07/202526,778.2627,105.1423,856.0823,891.58
09/08/202521,861.921,928.1821,859.8921,891.84
09/09/202520,085.420,093.6219,964.1519,964.15
09/10/202518,727.8319,665.9318,250.1418,250.29
09/11/202517,508.7218,531.9116,744.0116,759.21
09/14/202516,846.3118,291.5216,846.3118,266.8
09/15/202519,181.2519,757.2519,181.2519,743.07
09/16/202520,545.4321,332.6520,219.6821,312.67
09/17/202521,845.622,813.9221,367.2521,741.81
09/18/202521,710.5822,300.9521,150.8821,245.47
09/21/202521,007.1921,007.1919,684.0120,305.83
09/22/202520,441.0120,631.6419,377.8219,416.83
09/23/202519,480.1420,965.2119,480.1420,925.63
09/24/202521,439.6722,648.5321,211.4122,636.66
09/25/202522,573.5324,547.2821,865.9824,505.84
09/28/202524,653.6325,734.0122,421.8222,421.82
09/29/202521,143.9223,081.9920,513.3120,554.36
09/30/202519,409.2721,496.1118,885.0621,436.24
10/01/202521,523.3321,924.7819,645.4119,694.75
10/02/202518,394.0320,185.9618,039.6718,039.67
10/05/202517,123.1519,004.316,553.4416,553.44
10/06/202515,678.615,897.9815,275.1415,847.44
10/07/202515,861.6717,114.8715,775.1917,085.1
10/08/202517,026.8117,911.9615,764.5115,788.46
10/09/202514,870.8515,919.3414,719.2115,502.05
10/12/202515,416.1115,716.8114,991.1815,583.66
10/13/202515,633.4715,822.2215,249.3515,465.65
10/14/202516,648.3416,740.3615,990.3816,706.45
10/15/202516,622.3917,569.4616,622.3916,816.09
10/16/202516,882.4217,250.6416,550.6116,793.08
10/19/202517,015.7217,842.8616,931.4617,342.81
10/20/202517,434.317,526.2717,220.9317,455.97
10/21/202517,494.7918,131.5917,439.2917,749.66
10/22/202517,845.4617,923.9517,612.617,612.6
10/23/202517,701.0718,723.7817,601.6218,500.78
10/26/202518,580.9719,070.8618,192.418,320.53
10/27/202518,573.0219,256.6318,549.6719,165.01
10/29/202519,367.9720,519.3119,219.3220,175.9
10/30/202520,384.5621,002.5120,161.6520,576.03
11/02/202520,659.1220,978.1820,581.2120,797.5
11/03/202520,969.9721,059.9220,832.0320,847.41
11/04/202520,94922,230.8720,697.1322,111.87
11/05/202522,125.3722,740.721,993.1622,736.15
11/06/202522,827.623,790.4922,678.3822,678.38
11/09/202522,806.8323,063.9522,534.8922,534.89
11/10/202522,656.7322,698.1521,617.1122,311.33
11/11/202522,447.6222,925.0222,327.2422,851.19
11/12/202523,138.9923,138.9922,642.6922,937.24
11/13/202523,032.3223,689.7223,032.3223,385.11
11/16/202523,542.9623,877.9423,404.7323,436.26
11/17/202523,543.823,964.8923,451.6623,926.85
11/18/202524,317.6325,439.4323,763.9625,439.43
11/19/202525,435.0726,406.5725,435.0726,152.91
11/20/202526,366.9226,551.7726,212.1926,296.91
11/23/202526,454.0426,672.9325,832.1725,832.17
11/24/202526,082.0327,099.9525,850.0126,389.21
11/25/202526,677.8727,771.0826,393.4927,771.08
11/26/202527,826.6228,040.4127,222.0327,222.03
11/27/202526,857.927,008.8526,695.0626,695.06
11/30/202526,888.8227,059.3326,727.2926,866.74
12/01/202529,049.3229,050.6624,700.7624,720.27
12/02/202522,796.8622,837.5122,718.1822,733.75
12/03/202521,002.2623,383.0320,878.6420,897.88
12/04/202520,752.5920,951.7519,328.9119,333.95
12/07/202519,526.1919,855.3418,935.3819,028.3
12/08/202518,937.6819,190.4618,814.7118,814.71
12/09/202518,878.7518,878.7518,458.3118,458.31
12/10/202518,455.7318,512.118,203.6818,203.68
12/11/202518,121.1318,615.517,954.9818,090.57
12/14/202518,108.4818,388.118,080.7418,203.24
12/15/202518,232.3719,032.4518,210.7918,247.08
12/16/202518,396.1818,568.3918,274.5418,307.67
12/17/202518,430.7118,695.2817,971.118,423.98
12/18/202518,381.4718,513.2318,278.518,332.72
12/21/202518,534.3519,241.2618,250.118,909.76
12/22/202519,052.3919,144.9818,812.9119,060.78
12/23/202519,070.8120,321.6219,050.6319,582.66
12/24/202519,641.3420,160.8319,606.919,835.74
12/25/202519,979.2220,123.8919,665.8919,665.89
12/28/202519,888.9520,183.5119,707.2119,707.21
12/29/202519,719.9220,217.0518,235.8919,081.73
12/30/202519,007.0119,205.5217,843.9318,467.08