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 ANA logo
XBANA
BIST ANA
15:10:11
63483.61 ₺
-152.61 (%-0.24)
Previous Close: 63636.23·
Volatility: 0.89
Day Low₺63136.81
Day High₺63700.02
Bid
Ask

Market Data

Week over week (WoW)
+1.72%
Month over month (MoM)
+3.09%
Year to date (YTD)
+24.30%
Year over year (YoY)
+81.30%
Overview
Components
Technicals
Comments
Archive

XBANA: BIST ANA Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,261.4519
CLOSE 1,258.9731

Low

LOW 1,144.04

High

HIGH 1,364.57
DATEOPENHIGHLOWCLOSE
06/19/20171,153.521,155.631,144.921,146.1
06/20/20171,148.781,155.571,144.041,150.31
06/21/20171,154.561,159.051,148.221,149
06/22/20171,152.811,153.891,147.281,149.55
06/27/20171,150.461,157.631,149.331,155.09
06/28/20171,159.411,164.151,156.471,156.94
06/29/20171,158.991,160.171,152.361,152.36
07/02/20171,156.611,163.171,156.471,158.53
07/03/20171,162.061,169.421,159.981,167.41
07/04/20171,170.631,172.231,159.611,159.61
07/05/20171,162.191,163.531,152.731,153.72
07/06/20171,155.931,159.951,154.021,156.34
07/09/20171,163.331,178.031,163.331,175.54
07/10/20171,179.921,187.431,178.31,184.99
07/11/20171,189.941,194.81,189.711,192.7
07/12/20171,197.071,207.121,197.071,202.37
07/13/20171,206.11,210.391,198.121,198.12
07/16/20171,202.781,214.551,202.781,213.84
07/17/20171,217.891,220.691,213.091,214.42
07/18/20171,220.61,224.791,219.311,221.78
07/19/20171,227.131,228.431,216.881,221.28
07/20/20171,225.191,229.851,221.151,226.34
07/23/20171,232.21,240.271,232.21,237.36
07/24/20171,242.931,248.671,242.931,244.86
07/25/20171,248.381,2611,248.381,258.32
07/26/20171,265.131,269.531,259.821,260.25
07/27/20171,263.611,264.521,254.541,257.99
07/30/20171,263.061,269.911,261.851,267.99
07/31/20171,274.231,277.861,254.171,254.17
08/01/20171,260.671,262.941,253.331,255.47
08/02/20171,259.941,269.891,258.281,258.51
08/03/20171,263.561,267.951,260.631,266.1
08/06/20171,272.011,290.791,272.011,288.9
08/07/20171,294.481,297.031,285.481,291.42
08/08/20171,288.841,296.871,282.571,293.17
08/09/20171,296.291,297.41,286.191,286.19
08/10/20171,287.511,288.411,263.461,271.35
08/13/20171,282.041,298.161,282.041,295.7
08/14/20171,302.11,304.741,238.341,252.73
08/15/20171,258.831,264.431,205.371,240.72
08/16/20171,249.581,254.931,239.331,246.52
08/17/20171,2451,261.131,238.541,260.13
08/20/20171,266.141,280.521,263.571,276.76
08/21/20171,281.651,284.571,271.461,273.48
08/22/20171,277.991,279.031,267.831,267.97
08/23/20171,272.881,276.271,261.011,261.01
08/24/20171,265.851,2731,262.551,268.34
08/27/20171,273.21,283.781,273.21,282.51
08/28/20171,284.591,291.871,2781,290.55
08/30/20171,293.031,296.811,290.981,292.63
09/04/20171,296.741,300.631,283.721,283.72
09/05/20171,288.11,301.771,286.521,299.04
09/06/20171,303.971,313.741,302.951,308.95
09/07/20171,313.621,314.951,300.491,301.53
09/10/20171,308.781,319.691,308.781,313.92
09/11/20171,319.911,329.621,318.731,326.05
09/12/20171,331.51,341.011,324.681,324.68
09/13/20171,327.361,329.441,307.931,317.39
09/14/20171,322.51,328.931,319.181,319.34
09/17/20171,324.751,328.621,294.421,294.42
09/18/20171,296.171,296.171,248.491,252
09/19/20171,258.581,266.241,246.041,260.85
09/20/20171,257.621,268.631,248.731,251.35
09/21/20171,257.081,264.031,247.431,252.66
09/24/20171,249.791,249.791,192.261,206.09
09/25/20171,218.361,246.751,218.361,246.24
09/26/20171,249.171,252.271,223.271,223.27
09/27/20171,225.441,242.991,222.291,242.4
09/28/20171,247.011,256.551,240.091,248.59
10/01/20171,252.291,271.261,252.291,269.44
10/02/20171,273.251,280.381,264.41,271.35
10/03/20171,277.581,290.91,277.581,288.38
10/04/20171,293.741,298.911,284.641,290.49
10/05/20171,290.31,296.551,288.251,289.61
10/08/20171,223.311,246.981,201.791,241.09
10/09/20171,256.091,279.111,256.091,270.75
10/10/20171,272.91,286.421,264.11,272.54
10/11/20171,283.431,293.371,282.41,288.14
10/12/20171,292.621,298.091,287.831,288.77
10/15/20171,294.571,303.591,293.381,300.02
10/16/20171,305.041,314.791,304.561,309.17
10/17/20171,315.961,322.321,307.121,309.67
10/18/20171,315.911,323.761,315.911,320.98
10/19/20171,326.851,330.561,312.751,317.74
10/22/20171,318.071,323.051,311.431,311.71
10/23/20171,316.941,322.91,305.331,305.8
10/24/20171,311.621,318.291,311.621,313.95
10/25/20171,317.531,324.711,308.341,308.34
10/26/20171,309.261,315.081,302.541,308.23
10/29/20171,320.141,330.041,320.141,325.78
10/30/20171,334.961,335.921,323.441,325.56
10/31/20171,337.091,340.411,327.791,331.56
11/01/20171,338.551,346.341,322.131,325.37
11/02/20171,331.131,335.421,308.481,308.48
11/05/20171,316.691,322.141,309.081,315.06
11/06/20171,319.21,320.311,302.041,303.2
11/07/20171,308.951,313.121,292.391,298.21
11/08/20171,300.331,301.151,276.331,278.51
11/09/20171,281.791,282.841,258.671,261.5
11/12/20171,267.871,273.751,247.891,248.6
11/13/20171,253.181,255.361,238.011,252.34
11/14/20171,252.941,257.721,221.961,224.46
11/15/20171,228.111,230.171,211.441,214.59
11/16/20171,216.51,219.591,176.731,189.67
11/19/20171,193.731,207.081,175.691,186.54
11/20/20171,177.211,194.881,170.51,194.58
11/21/20171,192.661,206.171,181.221,205.16
11/22/20171,211.821,227.951,209.931,217.86
11/23/20171,218.941,229.321,211.451,225.76
11/26/20171,227.571,233.81,218.981,232.86
11/27/20171,232.071,239.271,182.421,182.49
11/28/20171,185.031,186.461,163.751,178.09
11/29/20171,183.721,192.791,181.511,192.08
11/30/20171,191.251,196.581,184.661,188.92
12/03/20171,192.651,208.841,192.651,206.87
12/04/20171,214.391,221.551,204.811,214.34
12/05/20171,216.661,220.081,211.371,211.73
12/06/20171,215.161,233.861,214.321,231.56
12/07/20171,235.631,251.391,234.481,249.86
12/10/20171,257.771,273.211,257.771,271.57
12/11/20171,274.271,279.831,269.581,274
12/12/20171,279.741,281.241,267.181,268.69
12/13/20171,275.41,290.531,275.41,290.46
12/14/20171,300.821,309.351,297.821,307.16
12/17/20171,326.71,335.181,322.71,332.06
12/18/20171,348.81,359.781,346.541,347.9
12/19/20171,354.111,357.541,330.031,335.27
12/20/20171,335.521,352.791,329.871,336.62
12/21/20171,340.061,346.431,319.821,320.56
12/24/20171,324.951,341.161,324.951,340.97
12/25/20171,346.361,346.581,336.371,343.25
12/26/20171,346.791,348.991,337.141,343.81
12/27/20171,343.481,360.241,343.481,355.71
12/28/20171,358.541,364.571,352.891,356.68