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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 41,310.5973
CLOSE 41,349.9573

Low

LOW 26,973.76

High

HIGH 59,214.93
DATEOPENHIGHLOWCLOSE
01/01/202530,768.4730,926.0430,752.5830,913.46
01/02/202531,008.4731,190.6430,910.8431,190.64
01/05/202531,332.3331,781.7731,332.3331,731.9
01/06/202531,819.131,851.1631,650.7831,682.73
01/07/202531,720.9331,770.1931,445.1331,456.48
01/08/202531,522.5931,865.4131,516.2431,864.47
01/09/202531,908.0431,961.5431,394.4631,475.28
01/12/202531,490.8331,490.8330,869.1930,900.54
01/13/202531,042.6231,136.7730,805.830,831.31
01/14/202530,912.8230,966.1430,571.2130,730.48
01/15/202530,925.5531,036.9130,703.7930,979.56
01/16/202531,048.0131,072.1730,883.5531,069.28
01/19/202531,176.931,373.9131,126.7131,258.01
01/20/202531,258.9731,277.8131,018.1231,110.08
01/21/202531,185.9831,203.8731,041.4731,118.4
01/22/202531,178.1631,396.8931,176.2131,252.09
01/23/202531,294.2731,360.7431,129.8231,350.07
01/26/202531,314.2731,314.2730,904.8130,970.46
01/27/202531,039.1131,070.7830,812.9930,844.36
01/28/202530,867.2830,921.2530,434.6130,434.61
01/29/202530,452.3430,510.5730,331.5730,334.81
01/30/202530,345.2930,345.3630,076.7530,264.49
02/02/202530,182.3830,182.3829,714.429,762.98
02/03/202529,816.1330,081.8929,816.1329,902.76
02/04/202529,937.3729,945.2929,189.129,388.52
02/05/202529,428.6129,700.0829,428.6129,651.86
02/06/202529,676.6729,944.2429,664.8429,932.91
02/09/202529,993.330,058.8529,874.2229,944.88
02/10/202529,950.1130,052.1429,841.8430,027.36
02/11/202530,088.1430,193.829,751.9529,761.02
02/12/202529,890.1629,941.4829,692.0829,713.72
02/13/202529,755.329,799.7229,605.0529,699.24
02/16/202529,724.0429,970.9329,724.0429,816.59
02/17/202529,856.8629,866.6929,571.0729,767.2
02/18/202529,831.2729,973.9229,488.5829,500.17
02/19/202529,543.2229,898.2629,490.5329,839.61
02/20/202529,929.9729,979.3229,123.1129,321.98
02/23/202529,524.4929,968.8629,524.4929,862.3
02/24/202529,947.6729,947.6729,400.0329,403.41
02/25/202529,460.8929,481.5829,228.4529,275.55
02/26/202529,310.0129,556.8529,284.7829,541.39
02/27/202529,621.0229,688.0929,514.8629,637.58
03/02/202529,772.8329,836.3329,543.8129,653.72
03/03/202529,595.3629,595.3629,213.8429,226.05
03/04/202529,250.7229,490.9729,245.2529,490.97
03/05/202529,533.0630,053.1729,533.0630,053.17
03/06/202530,053.9530,426.4329,934.2230,426.43
03/09/202530,425.4830,861.5430,425.4830,764.47
03/10/202530,610.2830,807.8730,465.9430,774.22
03/11/202530,863.5330,899.5830,587.2230,744.59
03/12/202530,868.9931,372.1730,868.9931,363.69
03/13/202531,557.1131,731.8631,536.7331,685.38
03/16/202531,879.8132,113.2331,875.6632,093.53
03/17/202532,137.5432,137.5431,814.132,021.45
03/18/202530,096.2130,810.6429,238.6529,285.33
03/19/202529,187.6930,246.9529,016.1129,517.07
03/20/202529,489.8129,489.8127,282.6327,703.97
03/23/202527,696.9428,618.3826,973.7628,215.91
03/24/202528,570.6229,434.2228,564.5829,362.88
03/25/202529,384.929,828.9729,153.2729,693.7
03/26/202529,952.6830,365.8529,952.6830,046.37
03/27/202530,180.5930,424.8229,727.9330,411.42
04/01/202530,456.9330,899.7830,415.430,812.26
04/02/202530,869.2431,237.0830,869.2430,938.56
04/03/202531,080.1131,092.0330,710.0630,878.98
04/06/202530,422.0731,209.1929,917.0931,123.76
04/07/202531,389.631,898.0931,389.631,871.85
04/08/202531,863.2832,137.6931,746.0931,746.09
04/09/202532,414.1932,462.8732,189.1432,213.8
04/10/202532,353.8532,389.1732,033.9232,259.75
04/13/202532,419.8832,786.1632,419.8832,775.46
04/14/202532,782.7932,86432,550.7732,569.06
04/15/202532,545.5932,545.5931,742.731,784.6
04/16/202531,823.8132,515.0531,823.8132,421.55
04/17/202532,577.0132,603.231,977.5632,163.65
04/20/202532,155.1332,277.0132,040.6832,056.99
04/21/202532,053.9332,102.1731,826.831,841.65
04/23/202531,887.6532,251.831,887.6532,251.8
04/24/202532,387.532,933.3832,385.932,914.06
04/27/202533,069.6933,240.1832,811.0132,811.01
04/28/202532,866.633,168.0232,775.8232,892.41
04/29/202532,912.2533,058.5832,850.1432,867.56
05/01/202532,968.4633,365.3732,968.4633,345.88
05/04/202533,588.3333,820.433,526.7533,765.52
05/05/202534,040.0534,259.1333,934.3934,052.59
05/06/202534,111.834,201.1133,800.0733,857.62
05/07/202534,007.6434,216.6633,919.1734,157.05
05/08/202534,234.8334,361.0834,121.3234,200.63
05/11/202534,212.3534,448.234,183.8834,383.98
05/12/202534,250.9834,310.3333,939.0834,276.77
05/13/202534,301.9434,740.2434,301.9434,632.09
05/14/202534,791.335,059.7334,791.334,869.05
05/15/202535,039.8635,161.0134,974.2535,123.04
05/19/202535,189.3535,329.6334,902.9934,916.53
05/20/202534,938.1235,008.5334,805.4134,834.98
05/21/202534,908.1634,998.7534,749.1334,809.74
05/22/202534,793.1834,920.3134,573.6434,584.1
05/25/202534,633.4634,704.6834,419.3734,419.37
05/26/202534,428.4234,428.4234,039.1434,084.95
05/27/202534,106.9434,170.8533,834.1733,936.8
05/28/202534,092.734,331.7934,092.734,106.84
05/29/202534,134.6734,146.233,778.0633,795.02
06/01/202533,862.9833,916.5833,394.8433,394.84
06/02/202533,452.1434,002.9433,452.1433,968.89
06/03/202534,110.4434,858.4634,068.9134,845.41
06/04/202535,059.1235,174.834,997.9935,102.21
06/09/202535,156.5335,820.8535,156.5335,819.29
06/10/202535,950.0135,988.8935,768.2535,903.79
06/11/202535,732.735,732.735,407.3835,457.92
06/12/202533,965.9434,350.2833,378.0634,318.57
06/15/202534,300.6635,100.3634,159.4434,990.81
06/16/202535,170.6235,426.4235,170.6235,269.22
06/17/202535,347.6235,347.6234,944.5335,015.58
06/18/202535,199.135,283.2934,842.9734,842.97
06/19/202535,009.1735,250.7934,912.6734,941.76
06/22/202534,619.1935,013.1934,321.7834,996.15
06/23/202535,635.8936,068.3235,513.7636,051.08
06/24/202536,219.0336,652.6236,075.336,412.88
06/25/202536,533.936,569.0536,085.8436,100.39
06/26/202536,022.5536,138.2735,692.8136,057.93
06/29/202536,147.1736,799.7436,147.1736,715.49
06/30/202536,695.0737,342.6636,620.4537,197.05
07/01/202537,210.5237,445.5736,993.8237,129.07
07/02/202537,281.1537,673.7337,256.4137,633.03
07/03/202537,741.6938,000.8637,588.8537,991.63
07/06/202537,847.5738,061.7437,566.7237,905.23
07/07/202538,043.5938,349.8637,892.3438,089.41
07/08/202538,311.7638,486.8238,236.0138,304.4
07/09/202538,543.8538,856.2238,543.8538,792.28
07/10/202538,933.3939,306.4338,87339,070.01
07/13/202539,261.5639,592.1939,190.939,516.62
07/15/202539,670.5139,852.7338,905.3639,417.88
07/16/202539,686.240,247.7639,686.240,204.67
07/17/202540,352.1440,798.8540,342.0440,743.11
07/20/202541,100.7641,843.3941,100.7641,777.79
07/21/202542,029.3242,477.6741,992.8242,431.21
07/22/202542,678.8442,760.4142,002.7242,002.72
07/23/202541,995.9942,451.7241,942.642,378.88
07/24/202542,653.4142,681.9142,412.6742,531.39
07/27/202542,815.0943,410.9542,815.0943,256.64
07/28/202543,506.7943,605.7843,347.0243,418.6
07/29/202543,620.4543,620.4543,134.6643,249.77
07/30/202543,554.6144,495.7543,554.6144,490.46
07/31/202544,675.3944,980.0344,651.3244,721.24
08/03/202544,875.4745,296.2844,785.0645,231.2
08/04/202545,529.8245,668.9945,354.8445,522.61
08/05/202545,585.845,641.0945,090.4545,586.8
08/06/202545,843.346,255.0745,843.346,097.58
08/07/202546,181.3646,20145,847.246,015.02
08/10/202546,142.4646,671.9846,142.4646,640.45
08/11/202546,983.5947,002.7446,503.9646,811.01
08/12/202547,069.3747,316.1546,885.0347,159.23
08/13/202547,559.1847,699.2847,389.9747,445.16
08/14/202547,835.2748,430.4347,827.5448,391.11
08/17/202548,459.1549,048.2248,459.1549,046.88
08/18/202549,235.7149,323.5948,726.2149,323.59
08/19/202549,272.0949,714.3349,165.7949,556.39
08/20/202549,584.9350,005.0349,584.9349,993.8
08/21/202550,232.7650,232.7649,801.6650,146.13
08/24/202550,38451,018.8850,38450,993.27
08/25/202551,055.1151,059.9650,743.1950,848.92
08/26/202550,854.8250,998.6150,085.6150,149.72
08/27/202550,031.2750,296.8149,975.2850,070.61
08/28/202549,813.9749,979.6849,411.7849,417.1
08/31/202549,316.8250,195.949,316.8250,188.98
09/01/202550,381.8150,476.5548,145.8249,247.18
09/02/202549,220.2649,761.7648,829.4549,524.88
09/03/202549,717.7350,462.6849,717.7350,462.68
09/04/202550,617.0850,668.150,161.7250,262.62
09/07/202549,450.2449,761.7249,103.0449,318.81
09/08/202549,533.3549,857.9149,367.6549,632.07
09/09/202549,786.0549,916.2949,191.8149,344.97
09/10/202549,353.0449,643.6848,399.8648,429.51
09/11/202548,460.8648,507.547,577.2548,214.32
09/14/202548,236.4750,591.8547,902.8450,460.52
09/15/202550,454.2151,222.3850,454.2151,190.01
09/16/202551,110.3251,330.5850,880.0250,880.02
09/17/202550,901.551,584.6550,901.551,027.84
09/18/202551,096.6651,559.5450,651.7151,396.67
09/21/202551,966.4352,065.5651,299.3451,675.69
09/22/202551,399.6451,591.7851,074.6951,269.31
09/23/202551,201.8551,285.7350,458.4950,912.49
09/24/202550,654.4251,037.0550,654.4250,929.16
09/25/202551,009.8151,106.4650,356.2250,394.44
09/28/202550,389.650,586.9950,096.5250,096.52
09/29/202550,336.4550,499.2649,804.5350,183.62
09/30/202550,256.5250,513.1449,618.1750,318.5
10/01/202550,455.7650,550.749,867.2149,915.82
10/02/202550,032.5750,081.0449,438.9149,550.09
10/05/202549,622.6349,776.3348,964.4749,279.03
10/06/202549,219.9749,933.8449,091.3649,783.41
10/07/202549,900.0150,586.5849,741.3450,006.96
10/08/202550,327.3251,153.2150,327.3250,998.73
10/09/202551,141.9451,629.5251,125.4751,513.04
10/12/202550,935.3751,465.3150,791.3950,816.43
10/13/202550,912.3851,148.0550,578.0850,782.4
10/14/202551,063.1452,169.0951,063.1451,924.07
10/15/202552,054.3152,111.2651,221.6551,221.65
10/16/202551,194.1251,664.1850,130.0251,264.87
10/19/202551,616.5752,256.3151,355.8152,226.57
10/20/202552,438.7853,616.2452,438.7853,306.94
10/21/202553,666.1354,135.6353,531.1853,964.22
10/22/202554,181.2754,253.8553,882.0254,244.08
10/23/202554,462.7355,800.3354,216.8355,575.83
10/26/202555,551.8756,058.6155,477.9155,688.21
10/27/202555,880.6756,374.1155,739.2356,156.73
10/29/202556,294.6357,340.0656,294.6357,288.9
10/30/202557,563.8858,078.1956,971.858,078.19
11/02/202558,415.0959,214.9358,294.3358,973.1
11/03/202559,037.7559,138.1958,328.558,434.81
11/04/202558,309.3558,309.3557,530.7958,037.42
11/05/202558,012.758,327.2657,853.6358,205.32
11/06/202557,692.9357,973.6256,847.3556,847.35
11/09/202556,277.3957,549.4756,277.3957,131.97
11/10/202557,297.0757,399.1654,842.7255,831.1
11/11/202556,029.5456,082.9754,784.7355,007.94
11/12/202554,971.3955,156.9754,484.0654,639.96
11/13/202554,275.6854,571.4653,960.2754,000.72
11/16/202554,050.1155,207.4154,050.1154,981.69
11/17/202555,121.2855,343.1154,680.6454,806.13
11/18/202554,766.9154,843.6753,935.4354,299.8
11/19/202554,100.5654,627.753,846.3753,948.57
11/20/202553,774.253,900.353,604.5453,785.55
11/23/202553,824.0755,267.0453,806.4954,660.99
11/24/202554,720.554,720.5953,281.153,484.76
11/25/202552,905.0452,924.8152,071.4452,188.09
11/26/202551,394.7651,986.8151,394.7651,609.58
11/27/202551,432.8951,608.0350,638.2351,608.03
11/30/202551,704.1552,932.351,704.1552,372.59
12/01/202552,517.6952,967.9952,502.7852,967.99
12/02/202553,125.9353,545.7352,996.9853,439.67
12/03/202553,640.7553,852.3153,454.9353,659.19
12/04/202553,731.7153,998.353,625.4253,798.64
12/07/202553,857.454,232.6353,791.8754,232.63
12/08/202554,181.5954,721.1254,112.7754,721.12
12/09/202554,683.4654,841.6454,266.6954,319.98
12/10/202554,350.5254,568.654,270.7754,496.72
12/11/202554,606.355,478.2254,444.6255,145.86
12/14/202555,170.6655,648.955,170.6655,369.62
12/15/202555,467.4855,567.2355,279.1355,474.89
12/16/202555,665.4355,694.8955,024.5855,148.49
12/17/202555,156.7755,276.7454,677.2254,677.22
12/18/202554,540.0955,401.4154,312.6555,286.1
12/21/202555,316.9955,465.0654,778.6254,799.7
12/22/202554,336.7254,964.5454,282.4554,788.13
12/23/202554,319.7354,514.7153,927.0754,356.49
12/24/202554,084.4354,348.7554,070.8754,212.97
12/25/202553,763.8754,364.9753,763.8753,946.67
12/28/202553,390.553,510.6353,022.1653,022.16
12/29/202552,736.5752,938.151,336.4851,797.58
12/30/202551,309.2851,395.750,873.3351,073.89