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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,660.8825
CLOSE 5,650.0605

Low

LOW 4,730.87

High

HIGH 7,013.39
DATEOPENHIGHLOWCLOSE
01/03/20215,638.395,688.655,615.535,670.75
01/04/20215,659.155,696.835,609.575,667.88
01/05/20215,708.45,804.335,708.45,788.63
01/06/20215,811.895,903.025,811.895,898.76
01/07/20215,968.975,978.045,874.95,967.43
01/10/20215,982.836,057.875,917.785,986.69
01/11/20216,052.516,063.165,979.256,037.53
01/12/20216,083.846,088.315,996.766,045.43
01/13/20216,071.696,081.465,998.036,013.11
01/14/20215,997.216,061.885,956.296,059.63
01/17/20216,106.056,214.026,067.466,201.06
01/18/20216,268.436,315.776,259.956,282.86
01/19/20216,326.46,393.166,243.96,356.02
01/20/20216,393.836,467.176,370.356,371.99
01/21/20216,382.816,407.226,261.136,392.97
01/24/20216,477.846,539.166,475.926,521.11
01/25/20216,550.176,552.356,398.286,495.93
01/26/20216,529.216,585.386,194.746,194.74
01/27/20216,104.736,362.625,916.586,356.85
01/28/20216,271.886,421.386,214.726,351.84
01/31/20216,432.216,530.136,375.556,504.06
02/01/20216,581.586,689.076,579.686,634.96
02/02/20216,701.46,729.856,658.456,719.57
02/03/20216,762.16,789.816,708.076,716.94
02/04/20216,748.996,789.156,737.926,753.87
02/07/20216,803.416,821.416,728.456,793.94
02/08/20216,827.456,848.086,788.156,802.83
02/09/20216,833.386,854.696,790.966,831.09
02/10/20216,867.836,893.686,841.766,863.5
02/11/20216,886.786,886.786,778.746,873.87
02/14/20216,928.656,966.916,911.586,922.24
02/15/20216,970.856,982.826,755.96,902.39
02/16/20216,947.96,966.676,857.636,910.61
02/17/20216,944.666,945.816,867.816,883.79
02/18/20216,913.46,943.586,816.856,943.57
02/21/20217,006.357,013.396,867.56,867.5
02/22/20216,915.496,924.896,579.726,603.37
02/23/20216,529.036,637.756,410.916,435.69
02/24/20216,565.956,601.696,192.546,335.72
02/25/20216,081.056,302.156,043.886,302.15
02/28/20216,418.686,627.826,414.616,627.82
03/01/20216,672.216,679.856,576.516,596.32
03/02/20216,644.936,679.636,594.446,612.72
03/03/20216,605.126,646.196,565.656,635.01
03/04/20216,602.176,653.286,571.616,649.52
03/07/20216,695.976,740.96,647.946,673.26
03/08/20216,707.976,721.156,666.666,684.83
03/09/20216,694.436,733.676,682.686,732.41
03/10/20216,764.266,778.126,665.326,666.94
03/11/20216,694.956,699.66,644.556,681.95
03/14/20216,701.716,729.356,663.196,687.63
03/15/20216,709.586,749.736,697.796,718.73
03/16/20216,736.296,752.956,625.936,625.93
03/17/20216,643.866,675.936,559.866,573.28
03/18/20216,577.416,577.416,364.446,475.3
03/21/20215,978.566,104.645,856.125,856.12
03/22/20215,487.46,034.755,328.835,883.49
03/23/20215,960.536,214.565,949.576,187.91
03/24/20216,244.186,325.166,137.076,166.48
03/25/20216,243.746,267.276,003.066,143.11
03/28/20216,182.566,243.256,155.56,178
03/29/20216,187.546,187.546,052.646,138.11
03/30/20216,166.916,243.556,166.916,225.32
03/31/20216,3026,384.786,300.066,377.1
04/01/20216,446.686,456.166,341.946,360.06
04/04/20216,366.866,366.866,316.276,317.04
04/05/20216,314.746,362.016,252.156,268.91
04/06/20216,280.416,292.16,203.336,232.09
04/07/20216,296.826,317.726,254.046,265.87
04/08/20216,288.446,289.886,031.886,145.11
04/11/20216,153.786,157.435,986.895,986.89
04/12/20216,019.186,044.535,798.455,872.04
04/13/20215,888.455,992.355,888.455,983.44
04/14/20215,972.195,983.025,824.265,844.22
04/15/20215,815.885,830.985,766.545,793.28
04/18/20215,791.635,798.415,513.785,513.78
04/19/20215,494.395,497.665,226.985,291.48
04/20/20215,252.215,252.214,901.744,993.69
04/21/20214,902.795,108.744,770.215,108.74
04/25/20215,092.245,353.955,092.245,353.95
04/26/20215,416.35,482.525,400.355,416.76
04/27/20215,433.145,433.145,337.655,345.73
04/28/20215,363.765,459.925,363.765,452.65
04/29/20215,463.265,471.85,417.675,446.67
05/02/20215,465.495,579.155,465.495,577.81
05/03/20215,593.255,600.865,5255,552.61
05/04/20215,547.95,554.115,475.15,508.3
05/05/20215,502.755,517.765,470.955,477.02
05/06/20215,481.195,491.115,406.235,464.68
05/09/20215,469.425,537.185,461.375,519.39
05/10/20215,468.585,496.755,425.085,468.3
05/11/20215,458.895,494.225,452.135,493.17
05/16/20215,513.985,571.655,513.985,564.77
05/17/20215,581.775,589.245,534.225,535.2
05/19/20215,529.375,529.375,478.265,487.89
05/20/20215,501.385,511.765,466.025,482.4
05/23/20215,505.945,516.565,448.485,448.48
05/24/20215,465.675,474.145,175.565,175.93
05/25/20215,203.595,263.65,054.815,240.06
05/26/20215,244.145,244.145,177.955,206.35
05/27/20215,206.55,206.55,103.595,157.42
05/30/20215,176.545,185.785,141.485,167.76
05/31/20215,177.355,191.775,159.355,188.2
06/01/20215,141.85,218.685,121.895,196.2
06/02/20215,218.765,253.725,170.015,216.14
06/03/20215,216.835,226.665,193.885,217.01
06/06/20215,213.475,257.865,213.475,254.6
06/07/20215,262.325,291.925,243.755,262.05
06/08/20215,271.75,280.215,255.255,259.77
06/09/20215,260.195,267.895,199.765,199.76
06/10/20215,204.385,212.295,164.095,185.18
06/13/20215,196.465,210.075,151.025,162.37
06/14/20215,162.745,176.45,103.15,133.31
06/15/20215,127.385,135.885,046.745,046.74
06/16/20215,029.135,035.864,995.525,010.45
06/17/20215,029.245,060.254,959.784,964.97
06/20/20214,968.054,968.054,893.354,941.53
06/21/20214,960.344,979.574,930.074,979.05
06/22/20215,003.275,045.235,003.275,027.4
06/23/20215,048.895,067.785,045.045,056.27
06/24/20215,078.645,087.315,017.515,018.97
06/27/20215,025.585,038.694,903.334,914.46
06/28/20214,925.774,928.154,827.774,908.44
06/29/20214,926.914,937.664,874.864,886.43
06/30/20214,910.674,975.574,910.674,973.46
07/01/20214,997.624,999.844,947.174,984.35
07/04/20214,998.135,071.544,998.135,071.28
07/05/20215,086.925,120.195,056.865,095.14
07/06/20215,104.955,119.055,089.425,095.03
07/07/20215,081.275,090.175,001.995,014.79
07/08/20215,012.385,015.374,942.664,966.64
07/11/20214,970.994,978.644,842.054,847.08
07/12/20214,848.854,852.74,730.874,761.58
07/13/20214,769.54,871.254,769.54,867.95
07/15/20214,886.354,927.244,877.24,924.94
07/18/20214,927.794,985.524,917.034,980.99
07/25/20214,998.575,015.364,965.494,990.74
07/26/20215,005.255,034.254,979.85,018.76
07/27/20215,032.745,081.425,032.745,068.34
07/28/20215,091.785,116.415,091.785,101.76
07/29/20215,100.285,125.785,088.115,119.17
08/01/20215,140.645,183.495,139.995,164.89
08/02/20215,179.795,186.385,151.785,166.42
08/03/20215,186.625,226.315,186.625,210.23
08/04/20215,212.445,221.715,194.75,216.19
08/05/20215,223.565,227.935,197.625,206.22
08/08/20215,220.455,255.935,220.455,228.34
08/09/20215,243.055,248.435,209.685,211.28
08/10/20215,217.795,220.635,103.465,103.46
08/11/20215,132.945,155.995,098.045,131.42
08/12/20215,141.035,155.945,119.615,149.13
08/15/20215,164.265,220.145,164.265,199.35
08/16/20215,214.925,214.925,182.045,206.09
08/17/20215,222.535,229.915,188.755,193.99
08/18/20215,179.325,220.915,162.025,219.32
08/19/20215,228.445,230.615,197.815,218.77
08/22/20215,238.935,296.345,234.025,290.38
08/23/20215,306.765,309.415,270.315,270.31
08/24/20215,276.085,277.945,200.655,202.97
08/25/20215,205.135,205.135,143.755,150.65
08/26/20215,161.055,196.995,136.865,192.45
08/30/20215,214.225,266.625,214.225,261.8
08/31/20215,282.435,310.125,270.25,303.19
09/01/20215,323.255,343.565,315.65,340.9
09/02/20215,357.895,384.075,335.575,383.92
09/05/20215,410.915,451.855,408.055,434.49
09/06/20215,446.885,452.775,378.465,378.46
09/07/20215,385.785,392.285,303.635,303.99
09/08/20215,302.95,404.785,295.095,404.51
09/09/20215,422.135,432.565,387.935,402.04
09/12/20215,421.65,430.975,392.385,423.97
09/13/20215,434.675,441.245,385.665,404.26
09/14/20215,401.955,401.955,333.945,358.07
09/15/20215,339.355,361.585,284.95,296.06
09/16/20215,290.585,294.835,231.995,243.18
09/19/20215,214.35,214.35,120.235,129.47
09/20/20215,147.815,167.25,125.755,127.09
09/21/20215,151.945,166.535,073.555,118.6
09/22/20215,126.535,139.875,070.295,122.37
09/23/20215,126.595,126.595,050.275,067.72
09/26/20215,087.125,111.365,069.625,093.85
09/27/20215,100.415,100.445,045.375,052
09/28/20215,075.075,078.065,041.715,041.72
09/29/20215,049.975,071.025,021.865,057.19
09/30/20215,042.185,098.935,032.835,088.81
10/03/20215,101.465,133.255,093.035,093.03
10/04/20215,102.035,106.295,048.845,053.19
10/05/20215,054.325,057.464,964.444,989.59
10/06/20215,031.935,066.015,031.935,050.24
10/07/20215,054.215,072.115,028.475,072.11
10/10/20215,087.825,135.75,087.825,130.69
10/11/20215,109.445,133.025,090.975,107.4
10/12/20215,110.945,134.185,062.945,076.03
10/13/20215,059.575,102.515,055.845,065.31
10/14/20215,076.045,084.775,005.495,042.33
10/17/20215,041.955,064.255,031.115,060.69
10/18/20215,074.185,118.215,074.185,113.32
10/19/20215,124.095,139.195,110.715,118.32
10/20/20215,126.495,130.585,039.615,130.58
10/21/20215,135.385,175.645,123.915,174.92
10/24/20215,157.615,213.625,139.45,198.75
10/25/20215,222.45,270.145,222.45,244.32
10/26/20215,259.815,296.145,238.645,294.79
10/27/20215,305.135,317.855,297.395,310.32
10/31/20215,332.125,379.035,321.775,370.38
11/01/20215,385.055,387.915,300.115,318.99
11/02/20215,312.795,323.075,096.265,261.46
11/03/20215,294.075,353.995,294.075,345.52
11/04/20215,364.235,364.235,308.345,340.77
11/07/20215,353.465,402.675,353.465,396.46
11/08/20215,423.895,428.595,359.095,359.09
11/09/20215,361.975,378.045,301.315,358.5
11/10/20215,357.165,383.585,329.585,344.58
11/11/20215,355.215,365.75,336.585,354.37
11/14/20215,379.375,419.485,379.375,416.15
11/15/20215,417.95,420.535,330.325,330.32
11/16/20215,335.15,396.485,335.15,390.91
11/17/20215,414.465,462.375,356.325,430.67
11/18/20215,460.25,537.685,460.25,537.68
11/21/20215,590.315,711.665,590.315,711.66
11/22/20215,736.295,747.755,527.865,651.27
11/23/20215,697.775,771.015,697.775,755.14
11/24/20215,792.135,840.785,792.135,812.62
11/25/20215,814.575,835.565,749.545,787.35
11/28/20215,794.785,894.195,794.785,845
11/29/20215,838.935,870.725,814.755,848.66
11/30/20215,862.735,933.855,843.095,932.45
12/01/20215,955.576,011.795,955.575,982.55
12/02/20215,989.776,072.675,989.776,072.67
12/05/20216,109.786,191.316,056.856,186.82
12/06/20216,221.446,238.856,200.26,220.87
12/07/20216,246.676,255.036,143.956,235.5
12/08/20216,263.386,306.046,246.556,246.55
12/09/20216,237.656,251.216,147.86,251.21
12/12/20216,275.286,349.776,275.286,318.94
12/13/20216,338.36,369.896,295.866,346.2
12/14/20216,393.156,405.616,204.626,207.89
12/15/20216,250.466,352.496,234.076,339.84
12/16/20216,384.046,455.645,831.895,844.67
12/19/20215,656.055,945.365,471.745,714.85
12/20/20215,853.185,972.595,594.495,694.2
12/21/20215,6655,761.525,595.615,629.67
12/22/20215,669.865,694.355,477.435,609.92
12/23/20215,628.955,688.925,606.735,688.92
12/26/20215,705.815,775.555,695.425,759.58
12/27/20215,784.415,800.995,676.195,722.22
12/28/20215,734.075,749.815,691.385,745.74
12/29/20215,784.075,790.335,721.265,745.49
12/30/20215,750.995,813.925,726.275,813.92