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
13:20:03
18931.32 ₺
-4.29 (%-0.02)
Previous Close: 18935.61·
Volatility: 2.46
Day Low₺18662.8
Day High₺19128.68
Bid
Ask

Market Data

Week over week (WoW)
+9.62%
Month over month (MoM)
+22.14%
Year to date (YTD)
+14.46%
Year over year (YoY)
+44.15%
Overview
Components
Technicals
Comments
Archive

XBANK: BIST BANKA Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,326.3562
CLOSE 1,324.1783

Low

LOW 1,014.13

High

HIGH 1,838.15
DATEOPENHIGHLOWCLOSE
01/01/20201,609.941,622.511,601.311,622.09
01/02/20201,604.961,609.481,563.281,571.81
01/05/20201,549.511,559.941,525.691,525.69
01/06/20201,548.261,557.511,535.981,542.71
01/07/20201,517.711,584.391,514.41,579.87
01/08/20201,623.091,691.561,620.321,686.45
01/09/20201,690.661,727.031,686.891,712.71
01/12/20201,733.561,762.751,733.561,737.54
01/13/20201,737.841,763.151,718.131,758.41
01/14/20201,753.091,767.881,737.71,748.95
01/15/20201,755.131,792.281,751.21,768.72
01/16/20201,780.41,787.791,758.221,775.85
01/19/20201,782.621,805.691,782.621,792.33
01/20/20201,777.441,820.661,775.181,810.51
01/21/20201,827.531,838.151,787.181,787.18
01/22/20201,780.561,805.141,774.981,781.44
01/23/20201,802.781,809.971,743.81,779.53
01/26/20201,741.221,773.931,741.221,751.12
01/27/20201,764.061,769.711,741.691,747.18
01/28/20201,760.691,762.761,733.381,734.57
01/29/20201,723.571,763.211,717.531,759.85
01/30/20201,756.91,766.461,734.781,734.78
02/02/20201,741.471,742.891,727.061,738.55
02/03/20201,765.571,805.631,762.451,800.73
02/04/20201,802.961,829.21,796.481,802.41
02/05/20201,808.411,834.791,791.961,802.24
02/06/20201,806.461,810.951,762.111,765.17
02/09/20201,751.281,766.451,706.031,732.32
02/10/20201,749.41,749.41,696.551,743.34
02/11/20201,744.461,759.951,712.91,712.9
02/12/20201,707.61,720.131,694.261,713.6
02/13/20201,723.871,737.731,700.821,700.82
02/16/20201,718.061,720.31,705.481,705.48
02/17/20201,698.011,704.191,680.541,690.89
02/18/20201,694.391,701.721,657.141,665.53
02/19/20201,664.481,665.391,582.421,595.22
02/20/20201,581.871,627.561,571.771,605.81
02/23/20201,564.661,567.951,546.611,563.93
02/24/20201,579.041,582.521,547.481,552.05
02/25/20201,549.911,570.921,537.141,566.39
02/26/20201,545.471,555.131,4941,494
02/27/20201,312.71,443.541,312.71,399.21
03/01/20201,445.661,452.991,412.091,423.88
03/02/20201,451.011,510.111,450.211,510.11
03/03/20201,502.311,558.931,498.061,527.09
03/04/20201,555.751,559.961,518.741,520.51
03/05/20201,509.141,523.811,459.591,480.88
03/08/20201,437.061,439.591,3851,385.28
03/09/20201,419.951,445.91,376.631,376.63
03/10/20201,374.241,399.851,349.631,384.26
03/11/20201,346.181,349.921,269.411,272.62
03/12/20201,277.111,365.291,257.451,319.76
03/15/20201,248.291,266.081,194.051,210.16
03/16/20201,223.71,239.051,148.971,239.05
03/17/20201,204.191,258.921,194.611,194.61
03/18/20201,188.431,214.421,146.541,155.75
03/19/20201,187.291,191.951,135.811,143.34
03/22/20201,093.351,128.191,055.511,076.43
03/23/20201,124.941,167.891,116.621,160.88
03/24/20201,180.321,202.211,137.921,141.88
03/25/20201,136.911,188.681,131.861,183.44
03/26/20201,185.321,193.761,147.061,152.36
03/29/20201,149.511,172.911,140.151,158.86
03/30/20201,178.221,192.281,167.361,175.6
03/31/20201,152.551,170.741,141.081,146.72
04/01/20201,159.821,164.231,123.491,133.02
04/02/20201,132.811,132.941,117.51,123.08
04/05/20201,148.031,159.941,133.891,158.49
04/06/20201,177.111,191.281,158.891,158.89
04/07/20201,157.551,167.181,150.751,167.18
04/08/20201,184.631,244.351,174.51,244.35
04/09/20201,244.921,291.591,228.471,262.29
04/12/20201,231.031,266.481,228.31,242.21
04/13/20201,261.511,266.061,245.631,254.61
04/14/20201,256.441,256.441,192.71,192.7
04/15/20201,201.811,208.751,183.161,195.69
04/16/20201,232.811,242.181,216.31,222.41
04/19/20201,226.791,237.571,215.941,224.3
04/20/20201,214.031,218.271,197.421,199.8
04/21/20201,207.741,216.411,194.631,194.63
04/23/20201,196.681,217.421,187.431,204.39
04/26/20201,223.091,250.851,222.971,250.04
04/27/20201,253.281,260.531,234.911,234.91
04/28/20201,243.741,250.721,233.291,247.9
04/29/20201,251.161,261.781,220.871,234.27
05/03/20201,221.881,221.881,199.131,207.22
05/04/20201,217.411,222.781,204.491,209.2
05/05/20201,209.391,215.961,200.911,205.86
05/06/20201,205.451,216.41,197.011,203.59
05/07/20201,210.221,222.231,193.711,194.06
05/10/20201,200.821,205.161,186.861,191.16
05/11/20201,192.871,210.231,189.531,205.86
05/12/20201,205.771,216.171,201.561,202.21
05/13/20201,199.21,199.21,172.021,174.73
05/14/20201,180.531,192.811,176.421,180.56
05/17/20201,191.341,200.881,185.751,189.05
05/19/20201,194.121,199.271,188.011,188.95
05/20/20201,188.941,196.631,180.941,183.11
05/21/20201,178.691,185.071,174.651,180.59
05/26/20201,186.551,209.471,186.551,194.43
05/27/20201,199.921,218.91,196.271,208.96
05/28/20201,207.051,230.081,205.541,220.81
05/31/20201,233.331,249.211,227.961,248.17
06/01/20201,253.31,263.581,244.071,252.86
06/02/20201,263.491,276.851,262.251,269.55
06/03/20201,272.171,275.231,260.491,263.67
06/04/20201,268.51,279.531,260.11,278.93
06/07/20201,281.321,294.411,272.491,274.58
06/08/20201,278.321,282.891,256.291,263.95
06/09/20201,266.951,276.611,263.831,268.93
06/10/20201,262.71,266.31,250.151,259.63
06/11/20201,254.361,265.381,247.091,261.83
06/14/20201,254.21,256.391,244.971,248.47
06/15/20201,264.161,282.991,264.161,267.39
06/16/20201,270.391,274.061,257.361,259.72
06/17/20201,260.311,270.341,258.51,264.19
06/18/20201,272.571,306.711,267.751,304.84
06/21/20201,331.581,355.681,328.571,340.65
06/22/20201,346.21,348.71,324.91,327.77
06/23/20201,325.431,325.431,292.971,292.97
06/24/20201,287.581,303.831,280.971,292.1
06/25/20201,303.271,306.651,290.841,295
06/28/20201,295.121,344.41,290.781,342.61
06/29/20201,353.081,356.961,333.311,334.74
06/30/20201,344.771,346.661,305.581,307.75
07/01/20201,312.551,326.971,310.531,317.6
07/02/20201,320.071,320.661,288.891,296.33
07/05/20201,310.121,328.411,306.051,326.76
07/06/20201,328.431,337.11,310.161,314.76
07/07/20201,311.821,313.41,291.741,296.57
07/08/20201,301.991,305.911,261.031,261.03
07/09/20201,255.181,255.711,226.41,249.82
07/12/20201,262.021,282.441,255.141,280.01
07/13/20201,274.731,282.191,262.851,264.18
07/15/20201,270.151,296.31,270.151,281.26
07/16/20201,283.41,283.711,270.211,272.25
07/19/20201,270.911,280.881,267.681,271.17
07/20/20201,280.061,296.871,263.521,269.5
07/21/20201,275.641,282.921,268.161,271.52
07/22/20201,278.31,285.791,271.251,272.7
07/23/20201,266.731,271.71,260.31,268.14
07/26/20201,274.071,275.691,252.521,252.94
07/27/20201,251.361,252.931,196.771,196.77
07/28/20201,201.361,206.371,149.261,163.08
07/29/20201,164.931,169.881,150.841,152.04
08/03/20201,165.461,170.251,099.771,109.52
08/04/20201,115.741,124.751,096.021,113.57
08/05/20201,110.161,116.811,056.751,058.17
08/06/20201,054.651,071.881,014.131,071.85
08/09/20201,066.571,081.41,053.811,073.17
08/10/20201,079.481,146.241,078.811,142.67
08/11/20201,148.51,158.741,123.031,140.23
08/12/20201,144.531,153.211,123.21,125.09
08/13/20201,115.821,119.311,097.011,102.13
08/16/20201,101.641,126.661,096.111,116.81
08/17/20201,115.81,143.741,113.531,135.24
08/18/20201,139.711,161.311,138.881,160.22
08/19/20201,158.911,158.911,139.671,148
08/20/20201,157.161,185.661,137.911,141.22
08/23/20201,143.251,146.281,127.241,127.71
08/24/20201,134.281,138.771,094.631,099.34
08/25/20201,099.531,121.861,095.271,115.53
08/26/20201,126.71,140.651,121.611,131.63
08/27/20201,135.831,137.341,113.391,121.32
08/30/20201,121.691,123.311,096.251,096.25
08/31/20201,100.31,117.241,089.121,116.66
09/01/20201,116.461,122.581,105.381,114.84
09/02/20201,116.971,122.831,100.261,100.31
09/03/20201,100.11,113.051,097.981,106.23
09/06/20201,107.151,114.151,101.61,110.27
09/07/20201,114.31,116.181,100.361,102.76
09/08/20201,100.821,107.161,098.931,102.85
09/09/20201,104.331,128.851,103.131,115
09/10/20201,117.231,123.51,108.261,109.89
09/13/20201,110.761,114.941,103.911,105.04
09/14/20201,107.131,112.551,097.551,104.01
09/15/20201,104.071,109.251,097.261,099.95
09/16/20201,097.481,102.551,091.61,100.41
09/17/20201,102.041,108.421,095.851,097.94
09/20/20201,097.661,102.081,063.641,067.91
09/21/20201,069.741,081.121,066.841,072.3
09/22/20201,074.881,097.931,073.431,086.91
09/23/20201,084.021,146.551,080.351,142
09/24/20201,160.681,180.421,152.391,152.63
09/27/20201,154.071,160.161,128.621,131.38
09/28/20201,132.821,145.231,115.21,123.52
09/29/20201,132.711,158.061,132.711,156.55
09/30/20201,163.331,174.971,149.641,158.5
10/01/20201,153.041,164.991,149.171,155.06
10/04/20201,160.831,165.431,156.641,162.94
10/05/20201,165.31,174.971,150.131,151.13
10/06/20201,144.781,147.351,135.51,141.11
10/07/20201,145.211,146.441,129.011,137.74
10/08/20201,138.971,155.791,135.221,154.76
10/11/20201,157.781,172.591,156.121,167.35
10/12/20201,167.181,169.251,158.081,160.8
10/13/20201,161.91,169.141,156.081,166.65
10/14/20201,163.291,163.951,145.021,151.24
10/15/20201,155.941,184.451,153.041,182.52
10/18/20201,188.21,239.061,188.21,234.71
10/19/20201,236.191,251.721,230.881,241.86
10/20/20201,260.621,263.611,240.161,248.58
10/21/20201,251.591,259.181,189.41,189.4
10/22/20201,189.091,191.61,166.241,177.77
10/25/20201,166.411,166.411,127.911,127.91
10/26/20201,129.151,161.161,125.11,161.16
10/27/20201,159.911,171.791,151.551,154.76
10/29/20201,152.721,152.721,119.371,134.74
11/01/20201,143.761,160.891,137.491,140.61
11/02/20201,143.621,191.061,129.451,183.29
11/03/20201,182.51,203.951,167.771,177.82
11/04/20201,178.361,194.391,161.731,179.97
11/05/20201,177.541,189.911,171.281,183.32
11/08/20201,224.641,275.781,224.641,258.18
11/09/20201,242.651,304.351,234.11,304.35
11/10/20201,317.021,422.681,313.011,420.14
11/11/20201,429.041,479.571,399.281,421.67
11/12/20201,430.321,455.461,410.731,450.71
11/15/20201,472.871,480.151,445.351,449.19
11/16/20201,440.981,440.981,372.171,372.17
11/17/20201,382.681,445.531,375.981,441.5
11/18/20201,440.651,536.561,407.551,499.37
11/19/20201,4991,509.981,479.821,495.77
11/22/20201,494.071,497.651,428.811,444.09
11/23/20201,454.761,492.591,434.861,452.78
11/24/20201,465.821,494.371,462.941,466.9
11/25/20201,481.241,503.811,465.231,500.26
11/26/20201,510.961,518.411,470.831,475.46
11/29/20201,445.81,453.761,406.991,406.99
11/30/20201,428.971,467.671,408.881,467.66
12/01/20201,465.051,477.661,447.991,458.68
12/02/20201,458.241,463.481,432.471,448.82
12/03/20201,448.481,453.461,429.41,430.74
12/06/20201,420.121,422.911,393.751,394.47
12/07/20201,395.731,421.071,395.731,398.45
12/08/20201,405.91,455.881,405.381,434.08
12/09/20201,435.491,470.71,426.431,448.25
12/10/20201,443.971,463.591,421.271,459.63
12/13/20201,472.491,495.051,470.691,475.67
12/14/20201,480.881,495.621,474.241,482.62
12/15/20201,495.71,505.471,470.911,477.55
12/16/20201,492.271,495.581,474.841,484.12
12/17/20201,481.471,501.871,477.041,501.39
12/20/20201,489.061,489.061,448.741,474.35
12/21/20201,483.081,511.011,479.021,502.22
12/22/20201,507.371,518.081,494.471,502.31
12/23/20201,505.551,534.761,494.231,502.35
12/24/20201,504.081,513.361,493.241,496.54
12/27/20201,500.371,510.51,495.811,501.57
12/28/20201,503.711,516.431,492.051,516.43
12/29/20201,518.841,561.861,518.841,558.7
12/30/20201,559.031,574.351,545.161,557.84