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
13:16:14
18906.92 ₺
-28.70 (%-0.15)
Previous Close: 18935.61·
Volatility: 2.46
Day Low₺18662.8
Day High₺19128.68
Bid
Ask

Market Data

Week over week (WoW)
+9.48%
Month over month (MoM)
+21.98%
Year to date (YTD)
+14.31%
Year over year (YoY)
+43.97%
Overview
Components
Technicals
Comments
Archive

XBANK: BIST BANKA Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,710.744
CLOSE 1,707.6257

Low

LOW 1,468.94

High

HIGH 1,873.07
DATEOPENHIGHLOWCLOSE
06/19/20171,7161,721.331,695.471,704.24
06/20/20171,702.441,708.761,689.851,703.48
06/21/20171,710.121,714.411,700.611,713.97
06/22/20171,715.381,715.381,698.21,700.4
06/27/20171,696.241,723.021,696.241,723.02
06/28/20171,728.581,731.381,707.041,714.18
06/29/20171,710.561,718.621,704.051,706.13
07/02/20171,710.241,721.581,708.321,713.72
07/03/20171,713.341,737.121,710.891,737.12
07/04/20171,737.251,738.931,720.871,721.4
07/05/20171,723.141,731.361,712.731,722.22
07/06/20171,721.611,728.271,713.061,715.94
07/09/20171,725.411,734.411,722.861,730.45
07/10/20171,730.041,806.481,729.041,797.45
07/11/20171,792.531,820.571,787.651,806.89
07/12/20171,806.771,817.321,786.941,791.93
07/13/20171,796.541,810.651,794.151,809.88
07/16/20171,810.341,829.61,805.481,827.64
07/17/20171,826.191,826.571,806.151,810.6
07/18/20171,818.871,851.211,818.871,849.63
07/19/20171,853.51,853.51,825.981,827.46
07/20/20171,825.281,835.361,811.691,825.86
07/23/20171,830.841,837.191,817.081,819.62
07/24/20171,827.561,834.41,820.71,821.86
07/25/20171,823.461,829.361,810.861,818.33
07/26/20171,829.921,848.371,828.911,841.05
07/27/20171,838.661,838.71,825.761,827.1
07/30/20171,829.171,834.031,813.481,826.98
07/31/20171,834.951,837.171,801.651,805.56
08/01/20171,808.51,814.591,796.081,805.34
08/02/20171,805.511,813.371,798.011,802.49
08/03/20171,804.421,835.041,802.031,834.62
08/06/20171,845.941,862.841,845.941,857.43
08/07/20171,862.681,873.071,855.111,861.63
08/08/20171,853.771,853.771,832.351,838.91
08/09/20171,841.731,849.591,813.941,813.94
08/10/20171,806.931,817.711,785.831,792.14
08/13/20171,812.161,846.511,811.711,844.55
08/14/20171,850.671,852.881,798.961,799.42
08/15/20171,805.781,822.821,774.071,801.6
08/16/20171,808.151,816.641,789.061,795.6
08/17/20171,787.831,788.731,771.571,786.99
08/20/20171,784.251,821.541,781.261,816.94
08/21/20171,822.591,829.191,807.621,807.62
08/22/20171,810.251,820.011,806.81,810.87
08/23/20171,814.111,847.361,814.111,832.82
08/24/20171,833.711,862.941,831.511,852.37
08/27/20171,859.831,865.081,850.131,859.31
08/28/20171,858.391,858.821,835.11,849.57
08/30/20171,852.181,852.181,831.31,834.34
09/04/20171,842.91,843.431,799.411,803.29
09/05/20171,805.81,811.421,793.221,803.23
09/06/20171,796.781,803.21,779.761,787.02
09/07/20171,786.91,789.341,745.671,752.68
09/10/20171,764.71,780.571,764.151,771.04
09/11/20171,774.321,777.451,759.311,770.64
09/12/20171,769.741,781.361,756.121,756.12
09/13/20171,757.931,781.591,752.651,767.39
09/14/20171,770.91,781.591,763.071,767
09/17/20171,770.961,773.271,753.451,753.45
09/18/20171,752.751,760.51,722.441,723.3
09/19/20171,729.771,735.411,716.771,729.45
09/20/20171,720.641,727.871,695.251,695.9
09/21/20171,703.511,712.561,697.451,711.33
09/24/20171,706.921,706.921,672.841,677.15
09/25/20171,686.431,711.621,672.291,706.68
09/26/20171,707.111,709.851,622.211,622.21
09/27/20171,623.541,662.061,622.61,654.54
09/28/20171,662.831,662.831,637.121,637.12
10/01/20171,639.131,657.541,637.241,653.25
10/02/20171,654.151,668.51,644.091,645.58
10/03/20171,655.971,681.291,655.971,674.68
10/04/20171,681.091,681.581,660.451,660.45
10/05/20171,655.351,662.21,645.321,657.33
10/08/20171,585.451,607.921,572.711,607.92
10/09/20171,634.81,651.891,621.61,647.83
10/10/20171,641.31,672.551,633.271,645.45
10/11/20171,670.611,673.581,647.531,673.02
10/12/20171,673.321,687.761,653.191,681.18
10/15/20171,686.421,696.881,674.191,680.13
10/16/20171,680.721,694.711,677.311,680.37
10/17/20171,688.051,688.531,672.871,674.18
10/18/20171,680.151,717.961,677.531,716.75
10/19/20171,720.571,735.271,699.821,709.66
10/22/20171,701.411,701.411,656.341,656.34
10/23/20171,662.391,670.871,646.831,649.94
10/24/20171,655.951,691.751,655.951,691.35
10/25/20171,686.141,691.081,652.81,652.8
10/26/20171,646.451,660.41,643.031,658.77
10/29/20171,679.411,686.91,671.581,672.84
10/30/20171,677.891,713.141,673.891,713.14
10/31/20171,718.921,789.581,716.791,772.1
11/01/20171,793.821,806.681,765.251,771.74
11/02/20171,768.751,773.631,699.271,710.94
11/05/20171,720.321,774.181,705.71,757.32
11/06/20171,752.911,752.911,697.141,697.14
11/07/20171,705.761,709.571,666.61,675.58
11/08/20171,688.911,691.591,639.761,644.01
11/09/20171,645.371,649.811,618.541,631.67
11/12/20171,641.891,663.681,613.741,645
11/13/20171,647.81,691.591,630.191,679.59
11/14/20171,672.081,687.281,640.051,640.83
11/15/20171,644.281,672.331,633.611,639.52
11/16/20171,650.441,657.351,600.271,602.36
11/19/20171,600.921,600.921,539.661,540.09
11/20/20171,529.951,555.591,516.951,540.74
11/21/20171,543.341,576.541,518.781,571.29
11/22/20171,576.971,591.471,520.121,527.78
11/23/20171,519.561,536.191,517.321,519.24
11/26/20171,521.521,546.311,509.521,527.87
11/27/20171,527.421,565.531,478.171,478.17
11/28/20171,485.521,505.431,468.941,497.02
11/29/20171,513.021,539.891,496.321,527.75
11/30/20171,525.781,530.361,502.591,508.6
12/03/20171,504.581,550.511,504.411,543.36
12/04/20171,557.851,584.561,547.731,572.85
12/05/20171,574.751,580.921,546.441,548.11
12/06/20171,552.171,561.141,539.931,559.31
12/07/20171,563.381,606.361,557.651,599.92
12/10/20171,621.661,639.081,616.641,628.21
12/11/20171,625.931,632.041,602.51,620.02
12/12/20171,624.831,631.491,593.881,595.5
12/13/20171,622.131,631.881,601.911,627.63
12/14/20171,6281,634.691,612.731,621.84
12/17/20171,630.241,645.651,626.871,633.59
12/18/20171,639.071,651.451,626.21,626.2
12/19/20171,627.071,637.961,617.871,625.25
12/20/20171,633.781,645.791,625.371,634.61
12/21/20171,645.471,648.841,626.621,627.41
12/24/20171,641.811,642.91,632.411,635.9
12/25/20171,639.771,649.431,635.671,641.53
12/26/20171,641.171,655.361,637.391,651.84
12/27/20171,659.111,705.061,656.991,703.52
12/28/20171,706.211,728.31,702.411,713.78