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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29,568.5089
CLOSE 29,526.7923

Low

LOW 23,228.38

High

HIGH 34,151.68
DATEOPENHIGHLOWCLOSE
01/01/202423,253.3923,904.5523,253.3923,875.01
01/02/202423,933.7923,933.7923,337.4323,358.3
01/03/202423,361.8823,683.6623,228.3823,683.66
01/04/202423,762.4824,057.123,720.9724,057.1
01/07/202424,159.724,451.5624,159.724,413.91
01/08/202424,487.724,502.7223,967.4624,114.32
01/09/202424,120.8524,349.0223,989.5224,331.48
01/10/202424,369.0124,568.5724,348.2224,424.38
01/11/202424,369.9124,802.5424,106.7324,747.22
01/14/202424,803.7425,083.2724,803.7424,971.33
01/15/202425,044.9825,059.6824,855.3625,042.36
01/16/202425,049.1725,376.4924,958.4825,348.47
01/17/202425,473.8725,738.7225,473.8725,536.95
01/18/202425,611.625,763.5925,483.9425,725.84
01/21/202425,710.1726,127.325,691.1126,054.93
01/22/202426,188.2326,332.5225,911.9526,036.49
01/23/202426,152.2326,323.6525,982.8126,323.65
01/24/202426,450.5626,789.5326,417.8626,789.53
01/25/202426,911.7327,146.4226,808.0427,115.92
01/28/202427,299.827,388.8427,104.3227,157.27
01/29/202427,303.8827,397.7827,136.927,352.06
01/30/202427,484.8427,886.7627,410.7327,828.15
01/31/202427,964.7128,229.4727,957.128,154.27
02/01/202428,267.9728,323.1428,033.0628,198.19
02/04/202428,186.6728,861.1728,174.8128,853.54
02/05/202429,015.3929,136.0128,751.8829,076.63
02/06/202429,212.3929,388.529,085.3429,213.67
02/07/202429,300.2529,691.1229,300.2529,631.94
02/08/202429,807.1430,006.3329,619.9830,006.33
02/11/202430,278.9930,516.730,278.9930,472.85
02/12/202430,650.7930,717.2930,047.230,047.2
02/13/202430,157.830,805.0129,868.8730,805.01
02/14/202431,042.9931,528.5631,042.9931,282.33
02/15/202431,423.8231,560.4131,234.1231,499.17
02/18/202431,767.0231,888.7131,257.4631,384.43
02/19/202431,573.1331,870.5831,244.331,870.58
02/20/202432,055.4332,082.8131,693.5731,789.14
02/21/202431,903.8932,592.6431,874.3232,580.67
02/22/202432,710.5832,772.2732,296.2732,577.56
02/25/202432,731.2433,076.6832,521.2232,953.56
02/26/202433,107.3433,143.7632,422.0332,713.07
02/27/202432,828.6333,043.7432,374.0832,403.36
02/28/202432,482.632,947.4332,350.6932,947.43
02/29/202433,180.2133,502.2833,056.7733,352.42
03/03/202433,597.6634,151.6833,328.7533,599.67
03/04/202433,785.0733,918.7933,278.2133,423.55
03/05/202433,455.5333,455.5332,140.9932,304.08
03/06/202432,426.9933,136.7632,426.9933,121.1
03/07/202433,152.1233,324.5132,560.6732,911.23
03/10/202433,223.7233,296.7432,583.9532,583.95
03/11/202432,538.0632,546.6332,067.2332,351.21
03/12/202432,428.232,587.3631,756.9532,154.29
03/13/202432,225.8632,399.3831,982.3432,281.88
03/14/202432,404.4232,504.5432,106.532,106.5
03/17/202432,185.8332,219.0130,851.3730,903.54
03/18/202430,734.9531,390.4830,734.9531,351.36
03/19/202431,394.6131,641.8831,384.0531,572.96
03/20/202431,700.0631,727.4231,002.6231,009.03
03/21/202431,005.1831,230.6930,700.4630,881.79
03/24/202430,892.4731,096.8830,560.530,560.5
03/25/202430,581.4830,581.4829,463.1729,564.16
03/26/202429,561.3629,64129,069.0729,366.44
03/27/202429,392.429,488.2429,265.829,372.5
03/28/202429,458.429,868.9229,393.1429,860.87
03/31/202429,999.330,071.1728,751.8729,221.05
04/01/202429,295.729,725.5928,945.0729,056.12
04/02/202429,104.2729,104.2728,726.5728,726.57
04/03/202428,945.3429,132.2728,432.0528,479.69
04/04/202428,567.9529,601.3328,567.9529,601.33
04/07/202429,736.2830,875.4929,736.2830,875.49
04/08/202430,953.1231,350.3230,650.9631,342.74
04/14/202430,950.5231,718.3830,641.0331,695.37
04/15/202431,646.3231,652.1130,710.3631,012.37
04/16/202431,117.4431,498.930,927.8331,089.02
04/17/202431,250.8831,321.6830,973.8731,190.27
04/18/202431,053.0731,796.5530,877.931,795.17
04/21/202432,023.4732,444.6332,023.4732,144.46
04/23/202432,272.1932,436.5631,834.3331,953.41
04/24/202431,967.6432,318.6631,928.232,078.59
04/25/202432,131.3232,131.3231,843.0632,017.6
04/28/202432,101.932,127.5831,706.6531,777.25
04/29/202431,790.7331,932.731,692.2731,764.91
05/01/202431,843.0232,050.9331,824.9132,026.56
05/02/202432,059.9732,266.1831,986.0432,266.18
05/05/202432,291.2232,550.5232,176.8732,379.36
05/06/202432,364.5832,367.7531,851.232,153.16
05/07/202432,240.1332,462.6632,212.0632,340.09
05/08/202432,506.6832,545.6232,179.0332,240.54
05/09/202432,111.7732,111.7731,622.9631,991.89
05/12/202431,966.3331,966.3331,150.4931,150.92
05/13/202431,106.6431,257.0931,004.5431,225.12
05/14/202431,254.0731,496.5631,182.8731,377.67
05/15/202431,470.8431,690.9331,327.9831,588.96
05/16/202431,676.9231,800.0331,617.5231,791.83
05/19/202431,842.2531,985.8931,602.0731,936.39
05/20/202432,071.6132,101.1631,330.2831,330.28
05/21/202431,346.3931,932.8231,302.0931,846.03
05/22/202431,892.9131,939.231,560.8131,560.81
05/23/202431,577.6831,727.9431,219.3831,290.99
05/26/202431,334.0931,363.4530,641.5730,728.48
05/27/202430,782.0530,949.0330,560.730,741.73
05/28/202430,820.3330,839.4230,291.9430,291.94
05/29/202430,361.6530,485.4830,129.630,375.35
05/30/202430,431.3230,664.6630,237.1730,334.16
06/02/202430,386.4730,412.429,975.4330,074.27
06/03/202430,089.6830,748.2530,079.2630,581.65
06/04/202430,703.5430,713.8229,957.7530,157.84
06/05/202430,272.6230,550.7630,262.530,400.46
06/06/202430,479.2830,494.7329,661.7929,697.03
06/09/202429,638.729,638.729,251.5829,256.28
06/10/202429,242.8129,385.0529,088.7229,147.38
06/11/202429,087.7729,172.9528,824.9629,020.11
06/12/202429,149.2329,794.8229,149.2329,769.3
06/13/202429,97530,118.1729,829.2730,109.91
06/19/202430,255.7330,842.8830,255.7330,839.75
06/20/202430,926.0831,063.3230,856.7331,063.32
06/23/202431,069.8331,069.8330,277.8930,382.1
06/24/202430,343.8830,415.7730,177.3330,179.12
06/25/202430,171.7230,184.1329,585.229,585.2
06/26/202429,579.5730,096.1929,579.5730,078.03
06/27/202430,152.5130,293.4429,952.4630,041.07
06/30/202430,104.2630,236.8528,819.1329,046.51
07/01/202429,032.1729,684.8128,843.0229,663.99
07/02/202429,817.129,914.9429,483.7329,604.36
07/03/202429,678.5629,864.7329,595.8429,851.85
07/04/202429,878.0529,924.6529,632.6729,750.35
07/07/202429,789.6429,906.7629,616.8129,693.13
07/08/202429,750.2629,919.7829,663.0129,886.47
07/09/202429,924.8129,936.4629,420.0529,529.04
07/10/202429,607.3330,070.5229,607.3330,068.38
07/11/202430,147.9930,389.0630,039.730,343.48
07/15/202430,499.6230,719.6230,499.6230,647.6
07/16/202430,790.831,053.5330,558.9530,938.79
07/17/202431,067.5831,448.3731,067.5831,380.16
07/18/202431,420.2631,420.2631,084.6531,132.92
07/21/202431,234.1831,304.7231,044.4831,058.38
07/22/202431,109.4331,350.4630,925.4231,331.39
07/23/202431,360.6731,646.7831,293.9531,440.4
07/24/202431,486.5231,486.5231,047.1831,092.79
07/25/202431,196.7431,243.9330,923.6230,948.32
07/28/202430,912.1330,912.1330,444.5230,444.52
07/29/202430,522.3130,909.4630,522.3130,797.55
07/30/202430,773.9130,773.9130,244.4930,265.4
07/31/202430,451.7930,968.6630,451.7930,957.71
08/01/202430,755.4831,054.5930,271.9530,525.61
08/04/202428,833.1229,420.0628,333.2328,588.91
08/05/202429,180.3529,610.1928,876.7529,191.05
08/06/202429,436.5929,685.6429,072.0429,674.71
08/07/202429,719.6230,011.4929,719.6229,933.06
08/08/202430,033.8330,085.5129,350.8829,393.89
08/11/202429,535.1229,623.2328,998.8229,009.39
08/12/202429,079.0729,110.5928,506.2628,934.96
08/13/202429,106.5429,212.7728,916.1528,916.15
08/14/202429,057.0429,390.3828,701.7829,377.04
08/15/202429,560.2429,604.9829,235.6729,245.29
08/18/202429,434.7529,781.0529,285.3329,769.95
08/19/202429,823.1829,823.1829,341.6129,378.91
08/20/202429,400.1529,505.929,150.0129,150.01
08/21/202429,251.829,357.9229,141.3329,161.68
08/22/202429,255.629,266.9828,719.2328,748.23
08/25/202428,990.7429,104.3828,121.0328,121.03
08/26/202428,194.4328,318.5528,038.0528,230.7
08/27/202428,316.4528,499.7828,290.7928,294.64
08/28/202428,372.9128,624.7428,245.0628,606.34
09/01/202428,723.8329,098.6328,723.8329,090.8
09/02/202429,215.1429,574.9929,149.2729,327.5
09/03/202429,233.8229,341.3928,976.3329,063.41
09/04/202429,182.2429,450.3929,182.2429,408.3
09/05/202429,495.8429,516.5329,123.1529,150.11
09/08/202429,256.8629,339.7729,108.9129,108.91
09/09/202429,196.6829,239.128,824.2228,978.75
09/10/202429,037.8629,040.5128,252.928,252.9
09/11/202428,448.6328,546.1627,601.4727,962.49
09/12/202428,090.5928,532.7127,957.7128,532.71
09/15/202428,650.3628,836.2728,610.0728,676.12
09/16/202428,815.5428,815.5428,635.9228,647.24
09/17/202428,704.1628,754.0428,463.3928,490.32
09/18/202428,604.8229,038.6628,604.8229,038.66
09/19/202429,110.3929,172.4628,911.7328,964.72
09/22/202429,059.7429,096.128,836.0728,836.07
09/23/202428,877.5128,877.5128,548.1828,548.18
09/24/202428,584.0528,676.7628,231.428,231.4
09/25/202428,295.628,508.9928,252.4228,269.83
09/26/202428,294.1128,31428,179.5128,303.49
09/29/202428,306.1828,460.428,186.8128,231.6
09/30/202428,264.9428,264.9426,838.2827,168.94
10/01/202426,887.8827,054.9326,150.7726,213.38
10/02/202426,197.3926,744.6926,093.4726,339.75
10/03/202426,441.9526,592.3426,004.0526,586.11
10/06/202426,743.3626,992.3326,607.0226,662.17
10/07/202426,733.3926,790.1726,468.6626,613.76
10/08/202426,644.3626,758.8726,377.226,670.31
10/09/202426,744.2426,904.9926,585.6726,600.29
10/10/202426,645.9926,696.2426,311.1326,374.72
10/13/202426,428.7726,526.0225,726.5725,775.59
10/14/202425,923.8726,556.9225,923.8726,539.19
10/15/202426,675.1226,886.8626,555.9526,754.87
10/16/202426,828.627,217.7626,778.4827,196.59
10/17/202427,294.2527,393.7626,962.3127,029.82
10/20/202427,081.2227,198.8226,760.3126,832.36
10/21/202426,920.2127,087.0726,735.7927,080.25
10/22/202427,106.0527,185.9226,567.4626,632.25
10/23/202426,700.4827,124.8326,700.4827,050.7
10/24/202427,120.5227,222.0326,993.3527,211.61
10/27/202427,279.7227,383.7627,239.4227,323.22
10/29/202427,372.3927,640.0827,372.3927,595.67
10/30/202427,604.3527,651.1227,333.8227,579.88
10/31/202427,662.3427,738.0127,499.6927,606.7
11/03/202427,655.2427,753.5526,981.6627,112.19
11/04/202427,220.0227,333.8126,860.8327,281.06
11/05/202427,443.7127,630.0727,415.6327,528.39
11/06/202427,635.6427,681.5627,393.6227,544.75
11/07/202427,663.5427,948.2127,591.5327,942.98
11/10/202428,059.6828,536.8828,045.8428,536.88
11/11/202428,546.928,546.928,141.0128,143.47
11/12/202428,156.0528,235.927,860.7428,080.21
11/13/202428,138.7928,419.1528,138.7928,328.41
11/14/202428,390.8728,539.1128,385.2628,528.11
11/17/202428,617.6228,779.5928,438.2828,743.33
11/18/202428,831.3428,965.3928,479.5128,639.41
11/19/202428,716.9328,920.8528,185.8828,231.09
11/20/202428,385.2728,744.5828,210.1228,728.12
11/21/202428,859.628,982.9928,638.2628,928.11
11/24/202429,032.8829,329.6929,032.8829,320.5
11/25/202429,444.7729,614.3329,351.5729,450.77
11/26/202429,592.5629,718.3629,482.9129,509.45
11/27/202429,641.6629,740.2229,543.1729,617
11/28/202429,715.5229,905.229,583.9829,820.52
12/01/202429,862.6930,359.2529,837.2130,325.45
12/02/202430,647.1131,044.930,647.1130,661.8
12/03/202430,686.3330,698.6430,445.1130,505.93
12/04/202430,46130,809.4930,46130,782.62
12/05/202430,913.8331,212.2130,838.1131,189.02
12/08/202431,470.4231,697.1831,319.5831,580.41
12/09/202431,564.0731,564.0731,157.1531,181.08
12/10/202431,197.5331,317.9830,802.8830,802.88
12/11/202430,850.3931,156.0630,850.3931,040.43
12/12/202431,094.1831,289.8430,958.7531,289.84
12/15/202431,399.7731,618.4231,367.6831,456.7
12/16/202431,557.5431,557.5431,153.8731,320.59
12/17/202431,416.931,516.9431,157.6131,165
12/18/202431,056.1331,151.6830,793.4430,875.6
12/19/202430,866.930,902.1330,383.4630,688.19
12/22/202430,731.5130,811.9930,295.2730,337.78
12/23/202430,331.6930,388.8130,108.8130,278.74
12/24/202430,419.5630,715.9130,419.5630,564.72
12/25/202430,724.1730,869.5230,472.6130,538.75
12/26/202430,587.2230,673.7330,477.9130,565.21
12/29/202430,600.7330,824.1330,599.1330,654.47
12/30/202430,679.3430,679.3430,371.8130,646.47