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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,263.438
CLOSE 1,259.2499

Low

LOW 1,046.31

High

HIGH 1,486.29
DATEOPENHIGHLOWCLOSE
01/01/20181,364.31,373.511,363.411,373.16
01/02/20181,380.251,385.981,364.411,370.17
01/03/20181,369.631,403.51,369.211,393.44
01/04/20181,401.421,416.591,401.421,409.11
01/07/20181,420.091,430.051,420.091,420.75
01/08/20181,423.951,425.521,409.971,414.96
01/09/20181,415.631,421.021,397.631,404.82
01/10/20181,415.451,427.121,411.631,425.63
01/11/20181,431.491,440.281,431.491,433.12
01/14/20181,434.331,442.931,3971,397
01/15/20181,392.821,410.71,370.651,409.52
01/16/20181,412.731,423.011,404.171,419.47
01/17/20181,428.11,430.71,418.181,425.84
01/18/20181,428.51,431.931,400.031,400.03
01/21/20181,399.421,424.041,396.591,423.04
01/22/20181,429.021,444.721,427.91,442.72
01/23/20181,451.421,463.071,449.661,458.48
01/24/20181,465.331,472.811,446.281,447.88
01/25/20181,454.671,460.881,451.761,458.16
01/28/20181,465.451,469.691,460.071,466.61
01/29/20181,468.211,475.261,462.841,464.92
01/30/20181,472.751,484.371,466.241,469.94
01/31/20181,475.221,484.431,463.131,469.62
02/01/20181,474.471,480.21,459.491,462.74
02/04/20181,461.661,468.961,456.31,464.2
02/05/20181,431.141,446.061,417.861,442.53
02/06/20181,456.291,4621,452.341,453.01
02/07/20181,456.111,457.231,428.971,434.01
02/08/20181,419.781,433.351,410.461,431.32
02/11/20181,443.521,458.861,443.521,448.68
02/12/20181,457.381,460.121,430.611,430.61
02/13/20181,435.371,440.861,422.581,428.76
02/14/20181,441.021,463.161,440.941,459.04
02/15/20181,467.321,467.321,450.351,458.08
02/18/20181,465.861,467.761,441.41,447.94
02/19/20181,451.421,454.041,397.321,397.32
02/20/20181,419.811,433.071,417.731,430.71
02/21/20181,435.271,439.791,4271,437.62
02/22/20181,443.41,447.151,439.961,444.54
02/25/20181,451.211,453.281,442.181,443.09
02/26/20181,448.011,449.71,440.851,443.84
02/27/20181,440.751,444.291,436.411,437.52
02/28/20181,438.641,442.941,422.791,427.05
03/01/20181,429.41,434.011,422.331,422.91
03/04/20181,432.771,438.231,430.871,434.74
03/05/20181,441.751,443.851,426.641,429.65
03/06/20181,429.341,436.561,425.211,435.59
03/07/20181,437.821,442.061,430.341,435.16
03/08/20181,444.481,445.461,430.481,434.71
03/11/20181,442.431,445.11,435.431,440.12
03/12/20181,441.941,443.881,431.191,440.58
03/13/20181,444.151,451.681,439.831,445.94
03/14/20181,450.841,454.31,441.291,442
03/15/20181,446.651,450.531,440.261,442.87
03/18/20181,445.041,449.831,440.531,445.04
03/19/20181,448.381,462.481,446.771,461.36
03/20/20181,467.511,473.771,467.511,468.59
03/21/20181,477.371,482.381,472.681,472.68
03/22/20181,459.691,475.831,451.571,467.24
03/25/20181,475.541,483.91,469.081,469.08
03/26/20181,480.611,486.291,457.421,457.42
03/27/20181,458.491,461.761,435.21,437.72
03/28/20181,444.061,454.991,442.131,449.38
03/29/20181,457.171,461.211,450.941,455.79
04/01/20181,4621,466.511,458.561,462.62
04/02/20181,466.281,467.221,459.371,462.35
04/03/20181,467.781,470.311,452.351,456.25
04/04/20181,461.541,462.981,446.251,446.31
04/05/20181,444.681,453.081,441.181,448.9
04/08/20181,456.351,458.271,409.241,417.49
04/09/20181,421.931,423.81,340.941,369.12
04/10/20181,361.651,377.281,263.421,328.79
04/11/20181,329.91,340.311,306.561,339.06
04/12/20181,353.811,355.161,326.581,335.36
04/15/20181,341.221,367.981,341.221,365.88
04/16/20181,375.91,382.291,330.331,336.92
04/17/20181,339.531,365.921,302.011,365.92
04/18/20181,371.141,377.841,365.551,375.51
04/19/20181,376.611,377.451,367.481,368.01
04/23/20181,370.811,375.141,364.771,364.77
04/24/20181,366.861,370.251,329.681,336.2
04/25/20181,342.081,345.321,317.51,328.5
04/26/20181,333.721,335.181,320.221,327.85
04/29/20181,333.71,338.641,304.891,306.71
05/01/20181,309.61,312.741,272.211,291.04
05/02/20181,294.831,295.921,273.071,277.06
05/03/20181,280.091,283.981,259.741,270.72
05/06/20181,274.161,275.071,247.921,250.21
05/07/20181,255.621,258.971,196.761,200.3
05/08/20181,187.761,203.621,140.821,192.26
05/09/20181,197.191,202.621,171.751,200.44
05/10/20181,203.851,206.251,184.131,189.63
05/13/20181,190.191,203.331,188.961,195.91
05/14/20181,188.711,193.841,172.661,177.9
05/15/20181,180.481,185.581,167.721,174.23
05/16/20181,179.221,180.51,165.461,165.95
05/17/20181,170.171,175.811,165.571,170.79
05/20/20181,167.91,178.451,163.51,165.1
05/21/20181,170.121,177.61,161.621,170.79
05/22/20181,163.951,168.781,137.411,142.9
05/23/20181,153.811,159.561,104.091,105.7
05/24/20181,112.081,126.641,105.551,125.96
05/27/20181,138.561,158.021,138.561,157.73
05/28/20181,160.041,160.481,144.091,154.58
05/29/20181,156.781,168.191,154.151,154.71
05/30/20181,159.141,162.621,125.71,131.22
05/31/20181,132.641,134.241,093.381,118.89
06/03/20181,121.161,130.981,120.811,124.69
06/04/20181,127.841,131.221,109.921,110.86
06/05/20181,115.611,117.461,087.091,098.71
06/06/20181,100.411,106.691,091.521,105.3
06/07/20181,104.691,104.691,083.161,086.19
06/10/20181,090.141,093.851,066.781,083.86
06/11/20181,085.471,091.261,081.991,084.26
06/12/20181,084.151,088.061,072.11,074.07
06/13/20181,073.981,076.981,066.711,075.29
06/17/20181,077.211,078.851,067.931,069.76
06/18/20181,0691,085.151,065.981,082.51
06/19/20181,085.221,093.491,083.061,087.84
06/20/20181,090.661,096.931,088.311,092.55
06/21/20181,095.141,098.471,082.091,084.82
06/24/20181,120.161,127.111,085.831,089.21
06/25/20181,092.871,115.171,091.881,114.57
06/26/20181,118.341,151.851,117.951,150.87
06/27/20181,153.111,174.161,150.361,172.34
06/28/20181,182.391,195.421,182.391,190.27
07/01/20181,188.251,208.141,185.561,204.6
07/02/20181,209.691,213.41,202.811,207.21
07/03/20181,210.841,219.681,205.251,217.22
07/04/20181,224.041,236.571,223.91,233.47
07/05/20181,238.921,240.31,218.441,227.38
07/08/20181,235.121,244.861,227.61,232.24
07/09/20181,215.951,226.711,196.861,196.86
07/10/20181,194.21,194.21,119.261,119.26
07/11/20181,123.481,142.491,096.21,117.39
07/12/20181,124.941,137.841,122.941,134.82
07/15/20181,1421,156.291,137.991,148.07
07/16/20181,152.281,176.051,152.281,174.04
07/17/20181,179.031,184.981,158.441,170.79
07/18/20181,175.681,187.051,174.921,185.91
07/19/20181,189.71,200.431,188.21,196.69
07/22/20181,205.341,217.871,205.341,212.02
07/23/20181,216.121,218.061,173.361,186.41
07/24/20181,193.971,219.111,192.281,217.95
07/25/20181,222.11,231.571,204.081,209.56
07/26/20181,208.831,218.191,201.541,214.53
07/29/20181,217.431,226.181,215.361,224.06
07/30/20181,225.511,231.521,223.511,226.64
07/31/20181,230.511,234.51,224.251,226.57
08/01/20181,203.831,203.831,180.91,187.48
08/02/20181,190.241,206.471,190.241,199.49
08/05/20181,199.681,2031,180.421,184.85
08/06/20181,187.691,193.171,171.981,188.55
08/07/20181,195.231,205.81,195.161,200.32
08/08/20181,196.071,209.151,189.411,192.76
08/09/20181,166.561,183.281,067.431,133.66
08/12/20181,113.71,113.71,046.311,071.63
08/13/20181,091.141,115.911,091.141,113.65
08/14/20181,130.931,135.31,084.761,084.82
08/15/20181,096.251,102.41,074.031,074.03
08/16/20181,078.511,078.881,049.151,063.39
08/19/20181,067.391,076.961,067.381,074.67
08/26/20181,081.051,096.011,079.421,095.95
08/27/20181,098.321,124.961,097.261,124.96
08/28/20181,122.31,127.561,111.781,118.77
08/30/20181,118.941,129.091,111.91,125.04
09/02/20181,125.761,144.931,124.661,138.79
09/03/20181,144.351,148.921,130.841,138.43
09/04/20181,141.531,145.571,131.071,141.04
09/05/20181,143.851,153.121,143.081,145.7
09/06/20181,150.481,152.991,145.041,147.76
09/09/20181,150.951,154.681,132.731,133.56
09/10/20181,135.121,139.711,127.161,134.06
09/11/20181,139.411,149.241,131.141,132.09
09/12/20181,137.761,152.781,120.051,150.75
09/13/20181,156.851,162.981,154.431,157.06
09/16/20181,157.331,166.271,155.341,162.16
09/17/20181,165.81,171.931,162.891,167.47
09/18/20181,173.121,178.921,168.491,172.57
09/19/20181,173.091,175.471,156.441,167.16
09/20/20181,169.451,182.851,169.451,180.05
09/23/20181,188.421,192.821,184.481,188.72
09/24/20181,194.231,196.881,184.111,185.69
09/25/20181,189.211,189.571,174.051,179.81
09/26/20181,181.151,192.131,180.441,187.91
09/27/20181,192.081,194.511,183.721,189.61
09/30/20181,194.961,203.411,190.721,191.87
10/01/20181,197.151,197.151,183.571,184.36
10/02/20181,189.071,1951,184.131,186.56
10/03/20181,192.881,193.921,153.221,153.84
10/04/20181,161.71,168.361,141.751,168.22
10/07/20181,176.151,192.671,173.761,191.44
10/08/20181,210.211,219.271,209.41,217.82
10/09/20181,234.941,239.031,213.671,213.67
10/10/20181,222.851,228.261,183.481,200.66
10/11/20181,197.141,199.361,173.161,195.38
10/14/20181,193.91,210.61,193.91,208.68
10/15/20181,203.481,215.71,200.241,213.05
10/16/20181,211.381,222.71,208.321,215.14
10/17/20181,218.541,230.391,207.611,208.16
10/18/20181,210.711,213.251,197.541,200.31
10/21/20181,203.351,210.711,192.231,192.92
10/22/20181,187.251,187.851,152.341,171.28
10/23/20181,175.531,185.851,170.111,170.34
10/24/20181,173.161,191.061,171.121,190.25
10/25/20181,199.871,202.581,160.51,161.4
10/29/20181,168.761,177.81,146.161,160.63
10/30/20181,168.571,171.371,143.471,144.53
10/31/20181,149.361,153.251,138.761,147.66
11/01/20181,149.521,156.281,144.661,154.62
11/04/20181,160.031,179.271,155.371,178.73
11/05/20181,182.031,192.941,181.161,189.24
11/06/20181,192.41,211.921,192.41,208.69
11/07/20181,211.671,219.541,197.41,201.57
11/08/20181,200.021,211.751,186.761,209.48
11/11/20181,212.931,228.231,212.931,219.5
11/12/20181,226.661,243.421,201.371,205.28
11/13/20181,195.241,220.241,194.331,219.19
11/14/20181,223.521,228.861,203.731,206.91
11/15/20181,210.171,214.441,183.51,188.68
11/18/20181,194.921,204.531,184.091,203.01
11/19/20181,202.41,203.541,180.621,181.32
11/20/20181,186.751,199.041,180.351,197.8
11/21/20181,201.641,213.951,194.61,211.51
11/22/20181,213.871,223.391,208.811,220.3
11/25/20181,229.621,250.961,228.961,250.45
11/26/20181,257.61,267.481,253.31,261.21
11/27/20181,261.231,266.241,242.631,242.63
11/28/20181,246.211,258.371,242.621,251.07
11/29/20181,263.581,265.941,249.661,265.94
12/02/20181,280.61,289.161,268.251,269.23
12/03/20181,263.061,271.991,248.061,251.28
12/04/20181,253.791,258.061,238.51,247.89
12/05/20181,236.881,238.711,223.531,231.28
12/06/20181,234.961,237.621,227.391,230.65
12/09/20181,243.311,248.731,237.771,240.32
12/10/20181,250.611,254.321,239.781,250.55
12/11/20181,255.171,2621,204.821,215.85
12/12/20181,219.711,226.481,211.661,212.85
12/13/20181,198.771,198.771,169.221,175.48
12/16/20181,170.81,196.431,169.331,189.74
12/17/20181,195.761,202.961,188.621,201.44
12/18/20181,204.091,221.781,202.751,219.97
12/19/20181,225.291,226.951,217.651,223.84
12/20/20181,230.751,239.451,216.31,236.01
12/23/20181,240.971,257.221,236.141,248.5
12/24/20181,245.761,250.291,224.891,227.35
12/25/20181,227.451,234.961,214.151,214.15
12/26/20181,220.851,224.131,201.31,201.76
12/27/20181,204.241,214.561,194.341,195.71
12/30/20181,199.541,202.951,195.371,200.39