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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,511.9763
CLOSE 8,528.8103

Low

LOW 5,314.83

High

HIGH 16,240.1
DATEOPENHIGHLOWCLOSE
01/02/20225,844.455,923.155,831.285,915.49
01/03/20225,9335,998.995,912.935,974.78
01/04/20225,989.786,009.445,952.145,992.1
01/05/20225,960.585,993.615,917.635,959.47
01/06/20225,968.795,996.255,928.15,980.38
01/09/20226,009.266,041.926,007.046,007.51
01/10/20226,019.96,032.335,936.935,972.53
01/11/20225,996.826,022.695,992.055,997.77
01/12/20225,991.226,014.25,976.785,981.2
01/13/20225,980.66,030.55,964.36,030.5
01/16/20226,059.846,081.456,046.816,063.76
01/17/20226,067.286,078.35,852.985,852.98
01/18/20225,827.495,951.645,800.055,951.64
01/19/20225,962.596,006.215,894.535,952.92
01/20/20225,961.785,976.085,928.635,970.35
01/23/20225,972.875,984.845,800.545,805
01/24/20225,816.095,846.235,705.945,823.6
01/25/20225,838.145,907.335,838.145,875.23
01/26/20225,839.725,967.235,812.195,963.35
01/27/20225,973.915,996.465,950.815,986.8
01/30/20226,023.46,058.626,020.776,054.26
01/31/20226,072.646,089.916,058.686,078.99
02/01/20226,102.936,107.646,032.716,058.48
02/02/20226,055.686,077.65,975.655,989.25
02/03/20226,008.826,027.975,963.435,994.82
02/06/20226,010.36,045.925,966.176,041.69
02/07/20226,051.316,071.036,016.396,046.01
02/08/20226,083.846,110.476,078.366,099.4
02/09/20226,116.86,135.566,091.276,099.14
02/10/20226,085.336,116.126,040.846,107.42
02/13/20226,081.376,081.375,932.335,971.34
02/14/20225,996.316,065.635,980.026,051.91
02/15/20226,086.616,1256,055.546,064.47
02/16/20226,070.496,080.735,980.025,989.32
02/17/20226,001.356,023.965,951.425,992.77
02/20/20226,009.116,024.765,949.65,980.47
02/21/20225,819.545,899.595,769.585,869.48
02/22/20225,894.335,934.835,862.665,868.55
02/23/20225,431.55,502.155,314.835,325.9
02/24/20225,335.285,618.35,318.655,608.53
02/27/20225,519.915,598.435,486.15,538.21
02/28/20225,594.135,638.155,514.755,585.73
03/01/20225,612.745,626.825,558.555,588.51
03/02/20225,617.415,675.45,617.415,634.9
03/03/20225,624.435,640.015,594.435,618.19
03/06/20225,597.655,620.935,534.275,590.26
03/07/20225,569.165,614.35,560.145,584.18
03/08/20225,617.355,668.295,617.355,658.99
03/09/20225,690.955,714.165,648.915,683.85
03/10/20225,692.425,723.515,682.035,713.56
03/13/20225,746.545,808.435,746.545,806.49
03/14/20225,818.095,831.265,802.45,807.98
03/15/20225,841.775,881.775,833.795,835.47
03/16/20225,869.975,891.665,862.935,889.23
03/17/20225,891.145,924.735,889.855,924.36
03/20/20225,944.466,000.175,944.465,996.15
03/21/20226,014.26,033.825,991.336,027.58
03/22/20226,041.356,066.496,018.956,050.93
03/23/20226,065.786,085.936,048.826,056.39
03/24/20226,069.16,100.956,064.116,100.33
03/27/20226,131.096,182.396,130.716,161.98
03/28/20226,185.256,192.826,145.66,150.69
03/29/20226,162.516,173.836,149.686,159.01
03/30/20226,170.346,185.216,156.316,169.91
03/31/20226,193.786,202.486,170.316,194.13
04/03/20226,207.136,241.346,207.136,236.27
04/04/20226,250.096,295.326,249.796,283.47
04/05/20226,293.966,309.946,273.436,294.1
04/06/20226,319.36,402.566,319.36,399.24
04/07/20226,438.076,469.556,432.676,463.77
04/10/20226,498.896,547.486,472.916,529.86
04/11/20226,537.696,540.826,4636,531.16
04/12/20226,555.076,561.146,425.86,469.6
04/13/20226,482.826,547.446,482.826,534.72
04/14/20226,554.546,598.466,541.686,588.75
04/17/20226,618.816,643.066,590.416,638.43
04/18/20226,664.476,671.786,528.786,589.96
04/19/20226,611.986,640.926,559.696,630
04/20/20226,651.686,679.096,645.896,669.62
04/21/20226,664.316,684.496,506.086,523.97
04/24/20226,517.656,555.546,400.096,530.35
04/25/20226,5616,605.146,370.636,398.88
04/26/20226,408.486,421.286,310.046,360.16
04/27/20226,384.266,480.896,384.266,438.8
04/28/20226,470.616,512.116,452.756,512.11
05/04/20226,575.686,666.016,575.686,648.19
05/05/20226,633.976,661.176,572.676,661.17
05/08/20226,669.926,697.946,649.246,692.25
05/09/20226,723.546,738.266,705.276,720.09
05/10/20226,716.996,721.056,536.446,590.35
05/11/20226,557.566,557.566,420.546,486.7
05/12/20226,519.186,607.796,519.186,607.12
05/15/20226,630.76,656.996,585.226,585.22
05/16/20226,611.246,635.326,537.126,569.53
05/17/20226,581.126,655.146,571.566,602.21
05/19/20226,614.496,631.746,565.396,573.24
05/22/20226,612.26,644.886,534.546,562.38
05/23/20226,598.526,613.156,551.876,573.31
05/24/20226,594.386,614.136,570.356,581.09
05/25/20226,596.286,623.736,586.186,615.68
05/26/20226,628.536,657.116,592.136,599.7
05/29/20226,647.096,716.436,647.096,708.4
05/30/20226,729.916,745.476,713.916,729.77
05/31/20226,750.086,814.176,750.086,804.99
06/01/20226,815.816,866.546,809.256,859.68
06/02/20226,873.916,902.626,851.326,882.9
06/05/20226,911.926,998.876,911.926,995.61
06/06/20227,024.447,070.246,999.167,068.57
06/07/20227,096.227,108.626,798.696,811.77
06/08/20226,808.816,885.516,751.66,885.51
06/09/20226,846.276,916.696,823.336,880.28
06/12/20226,878.316,926.276,815.496,820.96
06/13/20226,849.626,866.886,783.646,829.42
06/14/20226,852.946,878.646,843.096,869.04
06/15/20226,902.856,928.896,791.616,832.32
06/16/20226,854.46,925.836,847.686,925.08
06/19/20226,967.497,010.076,959.586,998.85
06/20/20227,032.177,068.427,030.167,056.39
06/21/20227,049.937,077.277,029.877,062.42
06/22/20227,058.17,120.147,049.417,082.43
06/23/20227,108.927,153.987,087.457,141.24
06/26/20227,026.197,208.236,997.737,191.03
06/27/20227,231.477,263.237,113.947,152.59
06/28/20227,176.467,184.456,991.956,994.12
06/29/20226,998.17,018.886,882.486,960.07
06/30/20226,978.917,037.416,953.687,036.89
07/03/20227,066.937,094.286,957.666,958.86
07/04/20226,972.566,984.426,834.266,836.8
07/05/20226,865.076,932.066,840.796,928.24
07/06/20226,952.277,065.176,952.277,065.17
07/07/20227,079.497,133.97,079.497,132.2
07/12/20227,141.197,230.427,141.197,212.21
07/13/20227,233.97,260.617,198.037,208.55
07/17/20227,245.087,317.517,245.087,307.67
07/18/20227,329.47,421.117,329.47,418.7
07/19/20227,460.357,486.237,426.837,476.06
07/20/20227,496.577,520.487,470.657,498.57
07/21/20227,530.697,570.647,510.637,541.88
07/24/20227,566.137,648.697,566.137,648.69
07/25/20227,680.517,692.87,630.967,648.61
07/26/20227,683.747,729.337,653.757,715.52
07/27/20227,745.57,769.217,717.677,738.33
07/28/20227,769.267,803.867,751.817,794.31
07/31/20227,832.497,899.477,832.497,898.63
08/01/20227,905.27,911.547,838.367,861.45
08/02/20227,881.848,040.97,881.848,040.9
08/03/20228,082.538,135.448,050.218,080.3
08/04/20228,109.948,126.158,024.828,120.36
08/07/20228,140.778,237.888,140.778,237.1
08/08/20228,232.178,241.328,165.18,241.3
08/09/20228,206.358,302.448,172.268,277.56
08/10/20228,298.488,345.618,279.068,327.72
08/11/20228,327.18,386.048,318.28,354.31
08/14/20228,383.538,514.138,352.128,463.4
08/15/20228,481.218,515.888,247.958,445.61
08/16/20228,468.148,496.968,446.128,463.32
08/17/20228,494.238,496.838,311.758,478.87
08/18/20228,482.268,568.928,457.618,552.63
08/21/20228,553.158,665.268,531.778,647.09
08/22/20228,682.468,728.728,670.268,685.44
08/23/20228,718.458,733.548,576.198,639.32
08/24/20228,661.88,788.858,661.88,760.59
08/25/20228,791.688,803.428,673.448,727.52
08/28/20228,710.648,751.298,650.428,723.58
08/30/20228,752.198,795.368,720.178,754.9
08/31/20228,773.448,780.778,702.598,754.63
09/01/20228,803.348,857.758,784.028,857.75
09/04/20228,895.678,962.288,881.488,931.32
09/05/20228,966.078,975.678,720.688,916.52
09/06/20228,938.599,011.868,868.568,983.69
09/07/20229,032.739,105.448,978.539,012.77
09/08/20229,046.089,052.919,015.719,041.09
09/11/20229,101.989,116.89,056.779,103.25
09/12/20229,108.779,119.328,789.148,789.14
09/13/20228,732.558,911.468,648.938,911.46
09/14/20228,961.669,090.018,951.668,992.39
09/15/20229,018.349,079.168,968.29,074.21
09/18/20229,104.279,1908,932.748,932.74
09/19/20228,972.449,065.178,830.228,982.11
09/20/20228,997.529,039.28,972.869,016.26
09/21/20229,033.159,124.689,014.449,118.77
09/22/20229,157.99,185.899,125.319,151.71
09/25/20229,171.049,208.849,140.569,195.62
09/26/20229,216.419,224.829,110.919,132.91
09/27/20229,130.239,147.78,994.258,994.25
09/28/20229,027.769,050.638,651.788,845.71
09/29/20228,879.198,953.18,808.248,953.1
10/02/20228,973.099,092.688,973.099,092.68
10/03/20229,126.759,155.619,057.49,146.82
10/04/20229,168.269,252.059,144.29,251.85
10/05/20229,296.129,382.439,272.529,366.66
10/06/20229,386.979,495.159,375.739,492.55
10/09/20229,552.129,675.359,542.829,675.35
10/10/20229,703.489,779.089,644.829,779.08
10/11/20229,808.759,836.849,753.839,799.17
10/12/20229,838.039,9289,820.129,831.43
10/13/20229,891.549,995.99,864.249,995.23
10/16/202210,042.8110,184.310,042.8110,181.96
10/17/202210,233.4810,337.0210,147.7710,279.09
10/18/202210,312.8610,519.8110,312.8610,516.74
10/19/202210,565.7510,766.9910,561.510,762.91
10/20/202210,818.7111,059.8510,773.411,047.8
10/23/202211,120.1211,390.6611,087.5411,318.04
10/24/202211,339.2711,391.711,009.8711,181.14
10/25/202211,237.2611,434.3211,183.0211,434.32
10/26/202211,474.511,520.7311,374.3811,480.32
10/27/202211,490.9811,539.3811,461.5411,525.5
10/30/202211,599.9311,678.7811,564.8911,635.08
10/31/202211,679.0511,693.4311,562.1411,693.43
11/01/202211,698.1511,843.6711,665.7311,816.89
11/02/202211,831.7211,966.3711,773.9411,953.57
11/03/202212,013.7912,062.7111,967.6312,057.16
11/06/202212,093.512,144.2912,040.6712,124.34
11/07/202212,141.9612,159.811,966.7812,041.22
11/08/202212,039.6512,167.2111,963.6612,036.96
11/09/202211,992.3612,139.2511,940.2712,108.08
11/10/202212,163.9412,302.5712,163.9412,253.65
11/13/202212,281.7612,740.8712,281.7612,740.87
11/14/202212,900.7912,956.8212,543.0412,887.95
11/15/202212,971.8613,004.1312,754.0912,912.46
11/16/202212,958.2812,966.5912,327.812,785.26
11/17/202212,806.8813,038.4112,768.9913,038.41
11/20/202213,080.5313,499.3713,071.3913,499.37
11/21/202213,602.5713,873.3313,559.5313,864.48
11/22/202213,951.4714,092.7813,789.2314,090.06
11/23/202214,166.3314,416.6414,142.1614,399.67
11/24/202214,437.7414,672.2114,403.2914,616.11
11/27/202214,732.2214,834.0414,609.1114,698.92
11/28/202214,763.8214,793.9614,332.2214,785.12
11/29/202214,780.7415,034.2714,709.214,956.88
11/30/202215,069.8215,272.5515,069.8215,272.55
12/01/202215,374.3815,393.6915,171.6515,296.59
12/04/202215,404.9915,500.4215,209.6515,424.46
12/05/202215,434.5415,441.3715,107.6115,273.05
12/06/202215,314.5915,352.3314,735.7914,945.02
12/07/202214,947.514,989.3414,527.0714,935.08
12/08/202214,97915,398.7714,97915,398.77
12/11/202215,536.7315,832.6215,536.7315,796.36
12/12/202215,902.2315,930.0315,792.4215,904.8
12/13/202215,995.6416,011.4115,453.7115,468.46
12/14/202215,594.1415,818.0215,276.7415,630.26
12/15/202215,689.9915,705.0115,556.5715,699.5
12/18/202215,767.4115,814.215,652.6615,735.16
12/19/202215,745.4615,946.415,639.8315,945.24
12/20/202215,968.4916,157.7115,963.9416,074.68
12/21/202216,129.5616,173.9215,987.3916,090.11
12/22/202216,130.7116,130.7115,946.8916,059.51
12/25/202216,138.2316,240.116,072.616,169
12/26/202216,210.1216,218.215,740.7515,776.54
12/27/202215,789.4615,793.7515,109.0315,288.38
12/28/202215,295.3915,730.1115,295.3915,730.11
12/29/202215,787.3915,894.0715,755.6715,839.97