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 BANKA logo
XBANK
BIST BANKA
10:17:50
18895.73 ₺
-39.88 (%-0.21)
Previous Close: 18935.61·
Volatility: 1.73
Day Low₺18003.74
Day High₺18990.54
Bid
Ask

Market Data

Week over week (WoW)
+9.41%
Month over month (MoM)
+21.91%
Year to date (YTD)
+14.24%
Year over year (YoY)
+43.88%
Overview
Components
Technicals
Comments
Archive

XBANK: BIST BANKA Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17,601.9846
CLOSE 17,599.5318

Low

LOW 14,592.02

High

HIGH 20,940.2
DATEOPENHIGHLOWCLOSE
01/01/202616,615.917,244.6816,615.917,244.68
01/04/202617,365.217,395.9417,107.117,264.68
01/05/202617,298.117,666.9817,171.1817,572.3
01/06/202617,621.5717,642.8117,120.4317,155.58
01/07/202617,161.1117,332.3517,054.3217,194.55
01/08/202617,282.417,448.5717,143.7617,245.26
01/11/202617,304.8917,488.2417,131.9717,186.87
01/12/202617,205.3117,453.817,120.5117,358.38
01/13/202617,426.1117,449.6917,179.6817,273.11
01/14/202617,241.6717,305.0216,846.517,041.95
01/15/202617,084.6117,262.5816,954.5317,122.79
01/18/202617,204.5417,738.2317,204.5417,657.86
01/19/202617,690.917,856.0917,472.0317,662.58
01/20/202617,729.2318,085.1717,678.5218,085.17
01/21/202618,184.0118,217.3217,491.8917,758.96
01/22/202617,846.418,202.6817,838.7618,110.48
01/25/202617,945.3518,237.7817,748.9218,183.41
01/26/202618,226.118,274.917,840.317,944.14
01/27/202617,941.0818,759.8517,842.2218,569.78
01/28/202618,715.8620,011.7818,647.5119,466.14
01/29/202619,469.8920,036.6519,241.1320,019.85
02/01/202619,530.0420,139.419,148.5119,772.6
02/02/202619,878.819,977.919,341.819,881.54
02/03/202619,951.1120,022.0219,404.1319,404.13
02/04/202619,356.3619,458.6218,921.5718,934.34
02/05/202618,951.6619,096.2318,628.7118,856.06
02/08/202619,113.0419,472.619,064.6719,346.94
02/09/202619,368.0719,453.2619,058.1919,184.69
02/10/202619,066.7219,434.6318,970.7819,267.66
02/11/202619,344.920,618.7519,322.7220,609.11
02/12/202620,610.9820,749.220,217.2720,299.95
02/15/202620,425.6620,613.6420,074.1520,357.41
02/16/202620,301.0520,653.4920,188.0520,188.05
02/17/202620,251.3420,889.8320,248.8720,501.19
02/18/202620,598.820,598.819,481.1219,605.04
02/19/202619,617.3919,967.2119,447.5119,967.21
02/22/202620,245.820,575.3820,077.9920,411.53
02/23/202620,33020,705.3420,196.6420,471.21
02/24/202620,549.9920,725.2220,137.2920,356.12
02/25/202620,389.7620,789.9420,153.1820,641.12
02/26/202620,752.4520,940.220,069.4220,287.24
03/01/202619,108.8719,480.6118,739.4918,780.57
03/02/202618,660.9318,994.0717,741.9717,745.65
03/03/202617,763.9218,01917,499.617,619.92
03/04/202617,813.4618,170.3917,766.7817,854.19
03/05/202617,723.7417,945.616,794.3716,948.11
03/08/202616,399.4816,920.4116,004.0616,920.41
03/09/202617,682.3717,875.117,348.5817,704
03/10/202617,670.7517,779.8417,194.3917,593.75
03/11/202617,408.0417,825.6817,168.6517,239.28
03/12/202617,127.8217,154.4616,453.7216,664.46
03/15/202616,751.9316,805.516,491.3616,675.22
03/16/202616,765.5417,309.3516,765.5417,203.77
03/17/202617,301.4417,416.4616,922.7117,005.58
03/18/202616,787.3616,966.1616,675.8916,693.04
03/22/202616,180.9716,682.6615,556.0716,599.96
03/23/202616,386.0216,584.5216,030.816,030.8
03/24/202616,323.4916,461.8216,162.6716,182.01
03/25/202615,960.9616,179.715,598.7515,641.19
03/26/202615,714.7415,802.3715,427.1815,591.82
03/29/202615,559.1415,618.2415,274.0115,343.08
03/30/202615,405.2315,737.4415,383.215,469.39
03/31/202616,008.8816,009.5815,69615,823.07
04/01/202615,472.8816,035.0515,454.4316,023.48
04/02/202616,022.9216,195.9215,823.9515,972.72
04/05/202616,029.5716,465.0816,009.5716,282.53
04/06/202616,140.4316,283.4615,792.2615,894.97
04/07/202617,010.1217,436.6616,873.8617,251.89
04/08/202617,164.3817,300.6417,004.117,285.61
04/09/202617,441.8717,866.2417,420.3417,831.98
04/12/202617,422.3417,669.5117,232.1517,641
04/13/202617,916.0118,291.317,456.1717,707.06
04/14/202617,777.8817,822.7817,620.617,726.12
04/15/202617,870.217,981.5417,480.317,574.83
04/16/202617,591.718,591.4317,454.9918,564.9
04/19/202618,177.6818,519.5918,091.9318,279.43
04/20/202618,369.4818,453.8418,075.5918,075.59
04/21/202618,234.0518,314.4917,762.6517,827
04/23/202617,734.9917,794.117,429.9717,593.53
04/26/202617,603.0817,815.4217,412.4717,489.79
04/27/202617,477.4217,577.6517,144.5317,144.53
04/28/202617,270.1817,373.1316,825.3816,844
04/29/202616,733.1116,992.0216,656.8416,950.08
05/03/202616,998.8517,046.2416,407.0816,474.77
05/04/202616,486.8316,640.2716,375.6516,503.93
05/05/202616,835.8917,530.5616,733.0217,234.2
05/06/202617,339.3817,771.8317,281.0717,541.18
05/07/202617,426.817,727.8617,269.4317,568.78
05/10/202617,489.8517,764.3217,38017,731.31
05/11/202617,690.9717,76917,106.6817,106.68
05/12/202617,261.6217,304.6316,776.4416,878.34
05/13/202616,992.9417,276.3316,827.9817,109.58
05/14/202616,897.9116,897.9116,516.3816,664.98
05/17/202616,561.1816,795.3216,343.1616,543.24
05/19/202616,452.0216,511.7916,210.216,358.84
05/20/202616,331.116,401.6314,947.1314,947.13
05/21/202614,768.1415,528.4714,592.0215,372.13
05/24/202615,489.2415,784.7815,378.0715,723.09
05/25/202615,693.3115,809.5315,499.7915,499.79
05/31/202615,636.4815,959.7515,483.5215,515.88
06/01/202615,698.0916,335.0115,698.0916,219.35
06/02/202616,194.9716,346.1215,914.5515,922.87
06/03/202616,071.4716,323.6415,831.0816,283.35
06/04/202616,357.1716,379.0815,690.4215,693.5
06/07/202615,493.9116,331.5515,464.6316,260.51
06/08/202616,28016,588.116,262.1816,369.96
06/09/202616,340.5716,443.0415,969.0316,124.71
06/10/202616,216.6816,447.7615,862.7516,224.89
06/11/202616,661.1517,397.2916,589.8117,270.36
06/14/202618,377.1618,377.1618,005.5418,157.79
06/15/202618,139.418,282.1518,003.7418,182.25
06/16/202618,260.9318,45418,07718,280.24
06/17/202618,337.318,984.7218,320.3318,935.61
06/18/202618,685.4118,990.5418,662.818,895.42