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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,593.2669
CLOSE 3,593.3475

Low

LOW 1,628.41

High

HIGH 5,632.26
DATEOPENHIGHLOWCLOSE
01/01/20202,466.452,490.812,460.022,487.77
01/02/20202,479.162,479.162,346.052,406.39
01/05/20202,376.262,376.262,319.032,319.03
01/06/20202,337.352,395.542,337.352,385.13
01/07/20202,306.82,377.112,282.652,354.49
01/08/20202,418.82,482.342,418.82,481.68
01/09/20202,496.222,530.912,494.12,523.17
01/12/20202,551.72,602.632,551.72,601.55
01/13/20202,613.252,625.342,560.462,616.18
01/14/20202,616.052,639.932,593.822,634.74
01/15/20202,651.992,670.822,624.612,635.85
01/16/20202,655.262,663.112,629.992,654.02
01/19/20202,678.832,721.532,678.832,721.53
01/20/20202,722.822,790.162,695.572,787.41
01/21/20202,807.862,818.892,776.742,788.55
01/22/20202,788.772,865.332,788.772,854.57
01/23/20202,887.542,916.462,870.972,908.47
01/26/20202,870.182,980.682,861.22,941.67
01/27/20202,975.772,991.012,889.592,909.81
01/28/20202,933.872,939.582,854.382,854.61
01/29/20202,828.372,828.372,750.022,756.65
01/30/20202,752.962,810.242,752.042,806.42
02/02/20202,822.242,868.332,803.632,864.73
02/03/20202,900.232,951.032,898.182,950.75
02/04/20202,978.673,000.82,941.942,941.94
02/05/20202,969.862,977.312,941.342,959.44
02/06/20202,983.952,988.252,954.972,959.34
02/09/20202,964.373,003.262,781.372,883.82
02/10/20202,921.152,934.582,857.222,934.58
02/11/20202,950.022,963.732,917.192,954.3
02/12/20202,962.652,984.022,951.662,973.96
02/13/20202,984.042,995.352,963.942,977.32
02/16/20203,000.663,005.32,980.232,984.12
02/17/20202,965.642,979.182,933.022,954.87
02/18/20202,973.382,983.532,904.322,925.09
02/19/20202,937.532,939.062,689.162,702.4
02/20/20202,664.42,785.852,603.212,785.85
02/23/20202,728.422,790.422,696.872,790.42
02/24/20202,831.022,861.982,771.612,826.14
02/25/20202,813.042,832.392,772.472,814.86
02/26/20202,787.452,800.332,652.122,652.12
02/27/20202,240.372,568.782,240.372,545.95
03/01/20202,640.252,670.982,593.082,656.84
03/02/20202,705.772,749.822,695.542,749.82
03/03/20202,745.442,764.292,678.762,678.76
03/04/20202,717.362,731.092,680.992,700.19
03/05/20202,698.892,716.072,619.422,639.63
03/08/20202,546.972,573.82,346.782,414.53
03/09/20202,490.342,507.422,252.862,261.24
03/10/20202,236.42,269.912,096.82,173.84
03/11/20202,081.512,081.511,879.541,887.43
03/12/20201,857.291,994.811,800.311,958.23
03/15/20201,871.171,880.191,778.741,789.36
03/16/20201,762.291,779.791,629.441,688.41
03/17/20201,637.091,725.911,629.841,667.61
03/18/20201,646.291,681.021,628.411,659.64
03/19/20201,698.631,720.181,680.731,705.89
03/22/20201,648.621,709.491,636.61,687.82
03/23/20201,747.291,817.091,747.291,816.14
03/24/20201,869.531,905.391,808.521,870.6
03/25/20201,874.841,976.431,864.81,974.99
03/26/20202,016.882,036.871,930.551,954.07
03/29/20201,953.491,985.941,910.041,975.3
03/30/20202,010.712,082.312,010.712,081.34
03/31/20202,052.872,139.362,040.812,084.93
04/01/20202,107.92,124.032,021.972,050.6
04/02/20202,059.832,062.262,028.872,045.49
04/05/20202,088.952,159.32,077.452,158.89
04/06/20202,204.192,262.952,172.092,187.97
04/07/20202,202.792,230.22,150.012,230.2
04/08/20202,264.82,288.92,241.912,287.63
04/09/20202,304.742,341.012,269.692,329.63
04/12/20202,314.22,399.042,308.042,386.52
04/13/20202,429.32,448.572,410.522,439.93
04/14/20202,459.392,462.462,294.732,356.44
04/15/20202,371.732,384.892,306.532,381.25
04/16/20202,427.842,434.252,390.612,419.49
04/19/20202,440.352,474.52,430.532,472.78
04/20/20202,465.042,494.092,450.22,488.4
04/21/20202,518.042,542.862,513.922,528.94
04/23/20202,554.152,595.442,528.292,580.7
04/26/20202,635.52,688.472,635.52,682.5
04/27/20202,727.522,7322,678.332,710.88
04/28/20202,748.642,798.12,747.292,765.45
04/29/20202,798.662,803.082,651.462,712.79
05/03/20202,658.342,698.522,644.392,688.55
05/04/20202,727.052,740.062,678.772,726.88
05/05/20202,753.382,760.472,723.72,737.86
05/06/20202,751.162,772.392,704.712,764.27
05/07/20202,801.322,809.432,759.372,761.72
05/10/20202,793.992,799.882,771.052,786.89
05/11/20202,810.922,841.232,795.542,832.31
05/12/20202,854.272,884.182,832.62,869.39
05/13/20202,894.222,914.222,811.722,851.95
05/14/20202,877.722,890.142,869.312,877.41
05/17/20202,908.942,926.932,895.192,910.02
05/19/20202,918.352,958.552,910.912,954.22
05/20/20202,951.82,972.512,915.492,930.44
05/21/20202,918.532,934.462,909.682,928.52
05/26/20202,943.562,980.92,943.562,961.89
05/27/20202,968.992,975.132,881.342,924.91
05/28/20202,918.572,946.382,901.52,941.82
05/31/20202,961.443,000.122,947.352,982.18
06/01/20202,990.83,004.42,957.682,999.28
06/02/20203,014.293,033.792,995.93,025.71
06/03/20203,028.643,034.433,006.153,012.34
06/04/20203,015.533,025.972,998.023,017.68
06/07/20203,038.463,079.613,028.933,044.03
06/08/20203,068.243,075.553,010.943,067.82
06/09/20203,083.463,126.943,075.293,110.39
06/10/20203,102.363,148.243,095.823,113.81
06/11/20203,077.813,146.083,058.073,138.98
06/14/20203,132.063,173.243,1243,168.45
06/15/20203,208.633,265.543,208.633,242.29
06/16/20203,279.183,294.383,247.223,251.09
06/17/20203,252.623,282.453,241.113,254.24
06/18/20203,263.093,266.283,189.723,198.85
06/21/20203,202.643,257.63,185.043,253.75
06/22/20203,270.963,281.023,237.833,246.81
06/23/20203,247.723,256.33,215.033,239.64
06/24/20203,239.953,239.953,191.273,231.62
06/25/20203,253.073,277.543,250.633,262.93
06/28/20203,278.013,328.33,267.13,326.93
06/29/20203,353.873,395.133,353.873,385.94
06/30/20203,407.953,417.143,374.873,405.57
07/01/20203,429.893,517.073,422.483,503.01
07/02/20203,519.413,555.833,5003,535.64
07/05/20203,582.683,657.973,582.683,657.97
07/06/20203,683.883,707.983,559.953,658.55
07/07/20203,673.423,673.423,609.423,623.2
07/08/20203,647.413,660.023,473.223,473.22
07/09/20203,460.723,460.723,323.763,439.97
07/12/20203,4983,600.613,4983,600.61
07/13/20203,595.263,611.923,553.253,580.26
07/15/20203,615.293,641.483,611.613,617.53
07/16/20203,644.333,670.693,620.473,665.98
07/19/20203,690.173,729.553,682.333,715.6
07/20/20203,765.293,778.653,648.433,696.12
07/21/20203,731.243,750.33,654.643,709.24
07/22/20203,733.013,753.563,723.473,741.04
07/23/20203,724.763,770.043,704.83,764.65
07/26/20203,803.953,856.693,803.953,832.95
07/27/20203,866.143,866.493,682.473,685
07/28/20203,692.993,729.493,562.333,719.63
07/29/20203,762.543,792.753,730.713,787.29
08/03/20203,843.733,858.483,551.583,645.96
08/04/20203,658.353,658.583,530.913,600
08/05/20203,570.753,576.633,350.313,365.59
08/06/20203,296.663,499.043,117.013,496.46
08/09/20203,455.633,562.023,383.33,554.03
08/10/20203,593.673,659.13,550.913,640.09
08/11/20203,649.693,653.893,560.643,627.75
08/12/20203,644.143,650.153,558.283,569.82
08/13/20203,542.023,558.693,479.683,544.18
08/16/20203,548.93,579.33,526.623,570.57
08/17/20203,579.813,637.233,572.523,619.33
08/18/20203,644.273,6913,642.323,667.07
08/19/20203,680.093,712.533,640.23,685.88
08/20/20203,713.963,716.633,641.613,677.36
08/23/20203,688.523,765.823,681.953,746.66
08/24/20203,779.063,786.873,687.393,714.18
08/25/20203,716.193,765.933,705.323,753.82
08/26/20203,785.523,831.463,784.723,824.04
08/27/20203,863.273,883.883,829.463,856.84
08/30/20203,892.53,914.13,863.593,889.37
08/31/20203,892.423,915.953,841.753,914.43
09/01/20203,905.723,957.823,891.833,945.4
09/02/20203,947.543,980.93,9103,922.99
09/03/20203,916.753,977.853,906.763,968.9
09/06/20203,996.384,052.923,993.444,051.45
09/07/20204,0724,107.294,050.224,094.36
09/08/20204,125.154,181.674,118.564,131.29
09/09/20204,161.254,179.574,115.324,124.86
09/10/20204,125.134,145.454,104.284,130.06
09/13/20204,114.244,168.484,102.914,157.81
09/14/20204,170.684,197.114,120.84,167.24
09/15/20204,186.414,231.774,168.344,229
09/16/20204,219.784,257.844,190.294,252.63
09/17/20204,277.494,290.314,248.784,272.24
09/20/20204,301.374,333.224,226.774,232.79
09/21/20204,233.564,294.054,202.254,291.82
09/22/20204,322.454,373.324,317.954,337.21
09/23/20204,352.714,394.044,331.514,388.74
09/24/20204,431.474,4384,398.044,406.49
09/27/20204,427.134,460.284,402.694,444.62
09/28/20204,489.854,549.344,455.164,507.84
09/29/20204,576.344,588.034,546.844,562.55
09/30/20204,600.94,600.94,472.134,508.19
10/01/20204,502.524,551.874,478.734,550.77
10/04/20204,600.584,700.94,600.584,700.9
10/05/20204,756.254,791.244,742.924,763.62
10/06/20204,791.764,832.894,771.254,811.41
10/07/20204,869.214,889.24,799.024,865.38
10/08/20204,921.844,970.774,907.394,949.79
10/11/20204,993.035,103.754,993.035,103.75
10/12/20205,169.55,170.85,013.35,105.7
10/13/20205,119.815,127.485,036.945,068.95
10/14/20205,058.655,107.665,049.955,090.64
10/15/20205,100.445,188.475,100.445,173.47
10/18/20205,215.845,280.335,191.785,272.56
10/19/20205,287.945,369.615,253.825,360.05
10/20/20205,396.95,407.765,274.255,276.7
10/21/20205,289.615,292.55,161.695,240.77
10/22/20205,252.815,252.815,041.355,121.57
10/25/20205,068.535,068.534,718.334,723.9
10/26/20204,641.854,830.244,529.474,815.04
10/27/20204,833.114,876.444,799.164,799.16
10/29/20204,699.824,776.914,6284,688.2
11/01/20204,704.544,759.454,682.64,726.89
11/02/20204,750.814,758.14,585.524,661.81
11/03/20204,665.434,787.444,665.434,778.3
11/04/20204,801.484,900.534,779.724,872.59
11/05/20204,885.434,933.34,863.174,928.8
11/08/20204,957.085,032.914,957.084,980.39
11/09/20204,949.864,985.464,924.924,951.04
11/10/20204,977.725,010.364,935.454,949.94
11/11/20204,974.464,981.684,775.064,831.6
11/12/20204,857.414,975.944,841.114,971.46
11/15/20205,029.915,064.85,019.255,036.14
11/16/20205,043.545,043.544,907.514,924.67
11/17/20204,932.855,003.314,932.854,984.28
11/18/20204,983.35,010.64,885.465,010.03
11/19/20205,020.415,0895,015.935,081.84
11/22/20205,122.225,170.965,062.735,114.56
11/23/20205,148.385,168.025,091.835,143.74
11/24/20205,165.165,185.495,115.155,116.71
11/25/20205,155.645,202.415,124.325,198.77
11/26/20205,224.995,2315,174.745,195.17
11/29/20205,181.955,181.955,073.145,096.74
11/30/20205,149.585,215.075,127.115,215.07
12/01/20205,241.75,293.995,231.975,282.95
12/02/20205,317.155,370.525,286.885,329.36
12/03/20205,356.535,361.125,277.75,321.45
12/06/20205,319.045,374.015,278.725,331.43
12/07/20205,351.655,392.885,331.775,359.57
12/08/20205,367.785,402.815,363.35,368.93
12/09/20205,396.455,457.375,386.85,421.7
12/10/20205,430.155,478.755,404.995,471.77
12/13/20205,507.525,544.945,445.25,459.41
12/14/20205,458.555,467.395,372.395,385.45
12/15/20205,396.025,428.045,323.345,360.32
12/16/20205,406.145,419.685,381.25,394.72
12/17/20205,401.335,434.755,395.215,417.95
12/20/20205,391.085,393.25,294.725,373.35
12/21/20205,411.165,509.385,411.165,487.06
12/22/20205,531.265,558.495,516.835,552.34
12/23/20205,586.325,591.815,536.35,544.08
12/24/20205,549.655,549.655,490.115,505.71
12/27/20205,513.275,556.025,511.745,533.8
12/28/20205,557.965,577.315,490.175,542.22
12/29/20205,594.295,610.685,553.075,589.23
12/30/20205,601.575,632.265,578.485,604.37