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
13:23:30
18962.92 ₺
+27.30 (%+0.14)
Previous Close: 18935.61·
Volatility: 2.46
Day Low₺18662.8
Day High₺19128.68
Bid
Ask

Market Data

Week over week (WoW)
+9.80%
Month over month (MoM)
+22.34%
Year to date (YTD)
+14.65%
Year over year (YoY)
+44.39%
Overview
Components
Technicals
Comments
Archive

XBANK: BIST BANKA Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,340.5899
CLOSE 1,337.9649

Low

LOW 1,048.87

High

HIGH 1,975.02
DATEOPENHIGHLOWCLOSE
01/03/20211,562.211,588.871,562.211,568.25
01/04/20211,564.811,587.961,536.371,547.92
01/05/20211,566.841,597.281,560.691,596.68
01/06/20211,607.571,628.431,604.631,627.86
01/07/20211,633.21,654.461,621.221,648.69
01/10/20211,646.121,646.741,591.371,613.1
01/11/20211,625.841,632.521,601.981,607.4
01/12/20211,618.941,622.541,592.121,609.27
01/13/20211,615.411,616.431,580.861,586.08
01/14/20211,569.811,577.091,532.851,543.95
01/17/20211,543.791,562.721,520.161,561.14
01/18/20211,575.41,588.681,561.011,566.24
01/19/20211,572.191,572.191,539.661,552.68
01/20/20211,557.311,589.31,549.921,549.92
01/21/20211,548.681,550.811,501.871,514.91
01/24/20211,524.821,529.651,479.961,482.59
01/25/20211,477.251,500.931,451.231,479.67
01/26/20211,473.271,479.861,418.141,419.45
01/27/20211,414.481,448.091,396.241,448.09
01/28/20211,441.911,448.621,418.741,426.82
01/31/20211,439.241,460.511,425.31,448.06
02/01/20211,458.761,472.51,450.221,465.9
02/02/20211,474.131,516.731,474.131,516.73
02/03/20211,518.461,523.041,491.891,494.49
02/04/20211,506.881,516.241,476.071,477.35
02/07/20211,489.421,496.11,469.551,483.39
02/08/20211,484.41,533.571,480.81,518.98
02/09/20211,530.361,533.081,501.881,515.14
02/10/20211,513.091,514.31,487.41,489.78
02/11/20211,482.281,499.011,475.661,485.39
02/14/20211,499.641,505.211,489.331,501.75
02/15/20211,505.561,518.831,459.081,466.01
02/16/20211,476.221,480.671,445.371,450.07
02/17/20211,456.131,466.541,421.741,423.28
02/18/20211,423.371,455.231,408.621,448.85
02/21/20211,450.091,452.831,419.441,420.19
02/22/20211,428.621,434.721,400.351,401.21
02/23/20211,390.821,405.451,359.961,359.96
02/24/20211,382.551,386.231,344.971,380.07
02/25/20211,356.611,368.271,338.311,356.23
02/28/20211,374.951,407.891,361.71,407.89
03/01/20211,403.151,415.561,389.721,398.8
03/02/20211,407.831,433.531,391.421,391.42
03/03/20211,384.711,420.111,379.071,417.04
03/04/20211,410.451,419.751,390.21,408.28
03/07/20211,412.121,413.31,370.871,371.73
03/08/20211,382.381,394.511,368.991,377.97
03/09/20211,376.961,397.961,371.351,394.93
03/10/20211,403.331,404.91,367.871,370.36
03/11/20211,372.751,386.971,368.091,373.06
03/14/20211,371.291,373.171,348.651,351.47
03/15/20211,353.831,372.611,3531,363.59
03/16/20211,361.051,377.281,344.981,346.01
03/17/20211,352.261,401.121,352.041,375.81
03/18/20211,370.861,372.031,328.061,338.8
03/21/20211,306.751,306.751,206.331,206.37
03/22/20211,157.651,157.651,090.941,104.29
03/23/20211,117.561,153.221,100.871,129.35
03/24/20211,132.641,142.381,104.661,104.66
03/25/20211,115.331,119.991,080.791,090.7
03/28/20211,093.841,102.51,089.041,093.21
03/29/20211,091.771,094.631,075.691,082.21
03/30/20211,083.041,091.521,076.021,076.02
03/31/20211,081.141,122.971,077.221,121.61
04/01/20211,125.411,133.151,112.091,117.26
04/04/20211,111.241,115.461,103.391,111.91
04/05/20211,110.781,118.21,093.31,093.3
04/06/20211,092.381,103.591,076.091,102.67
04/07/20211,106.461,109.831,088.251,090.76
04/08/20211,087.351,091.321,062.451,074.03
04/11/20211,073.091,080.471,060.581,063.49
04/12/20211,065.981,075.711,048.871,069.21
04/13/20211,072.391,107.711,072.391,107.42
04/14/20211,112.781,158.321,112.781,133.56
04/15/20211,127.991,132.371,114.631,118.65
04/18/20211,120.731,122.271,082.511,082.51
04/19/20211,081.681,104.931,081.681,092.78
04/20/20211,089.561,091.541,064.381,077.32
04/21/20211,070.331,089.671,063.961,086.52
04/25/20211,085.31,097.271,082.071,094.14
04/26/20211,096.371,103.81,083.751,087.62
04/27/20211,087.521,100.091,086.831,090.41
04/28/20211,097.041,108.251,0951,101.42
04/29/20211,102.411,107.421,097.121,099.67
05/02/20211,099.421,120.941,099.331,120.94
05/03/20211,123.161,127.961,102.861,107.05
05/04/20211,108.951,112.021,099.231,106
05/05/20211,107.041,122.081,105.011,117.13
05/06/20211,120.561,161.21,114.081,151.65
05/09/20211,154.621,164.921,143.021,160.15
05/10/20211,149.661,149.661,133.941,140.39
05/11/20211,136.641,141.161,134.91,138.27
05/16/20211,140.391,166.441,140.391,164.35
05/17/20211,174.021,184.131,173.571,177.11
05/19/20211,1741,197.151,159.681,196.54
05/20/20211,202.81,206.011,185.611,185.61
05/23/20211,188.191,191.181,174.721,180.79
05/24/20211,186.571,197.581,149.491,149.49
05/25/20211,164.021,184.681,150.251,184.68
05/26/20211,182.551,190.271,164.941,167.89
05/27/20211,166.311,175.51,158.031,172.15
05/30/20211,173.531,179.131,165.111,171.52
05/31/20211,177.161,200.471,175.471,193.09
06/01/20211,179.391,193.851,175.041,187.51
06/02/20211,191.171,199.551,170.421,186.1
06/03/20211,185.031,199.021,182.031,194.92
06/06/20211,197.531,221.711,1941,218.52
06/07/20211,219.661,228.481,212.181,220.55
06/08/20211,222.331,230.61,213.981,227.25
06/09/20211,230.081,247.981,226.861,241.81
06/10/20211,246.381,256.071,238.51,240.44
06/13/20211,248.081,249.941,227.631,231.25
06/14/20211,223.111,245.511,211.71,240.53
06/15/20211,236.281,239.571,223.351,223.35
06/16/20211,216.881,225.561,191.171,193.52
06/17/20211,200.111,207.21,186.231,188.93
06/20/20211,185.411,196.961,176.141,196.29
06/21/20211,201.351,219.341,196.231,217.39
06/22/20211,222.971,226.441,205.91,209.54
06/23/20211,2141,234.571,213.571,225.04
06/24/20211,229.871,231.891,205.461,205.46
06/27/20211,212.941,217.521,190.911,196.03
06/28/20211,195.681,200.671,186.571,199.49
06/29/20211,201.811,206.571,189.861,195.64
06/30/20211,198.741,213.31,195.481,213.3
07/01/20211,215.11,215.631,201.391,205.38
07/04/20211,204.421,232.061,201.81,232.06
07/05/20211,231.751,243.951,221.481,222.65
07/06/20211,221.731,237.481,221.221,234.45
07/07/20211,231.441,235.071,2171,219.66
07/08/20211,220.641,225.661,214.21,219.59
07/11/20211,220.921,238.861,214.511,218.86
07/12/20211,219.871,222.451,198.51,202.56
07/13/20211,204.121,217.951,204.121,211.27
07/15/20211,215.411,216.931,196.81,201.61
07/18/20211,194.361,195.291,183.571,187.35
07/25/20211,189.721,193.841,166.311,174.78
07/26/20211,172.391,183.581,164.831,179.89
07/27/20211,178.951,187.581,173.241,174.93
07/28/20211,184.881,198.221,181.691,197
07/29/20211,192.041,215.721,191.351,215.72
08/01/20211,222.711,233.791,211.581,224.37
08/02/20211,223.591,249.381,221.31,247.28
08/03/20211,249.321,268.121,249.041,262.06
08/04/20211,252.651,284.461,247.571,282.74
08/05/20211,281.531,294.871,269.391,274.42
08/08/20211,272.241,287.731,261.081,263.87
08/09/20211,263.311,278.921,261.461,273.45
08/10/20211,273.411,2761,245.261,245.26
08/11/20211,256.61,286.241,256.521,280.8
08/12/20211,282.141,289.61,273.221,277.11
08/15/20211,281.511,314.61,281.291,303.24
08/16/20211,302.791,314.661,291.71,314.66
08/17/20211,321.71,326.141,302.551,311.02
08/18/20211,300.851,304.41,289.961,294.02
08/19/20211,292.541,302.611,283.511,299.85
08/22/20211,309.441,325.021,306.691,320.63
08/23/20211,326.251,331.791,316.681,321.54
08/24/20211,321.371,333.111,3121,315.64
08/25/20211,317.931,323.311,306.051,307.71
08/26/20211,310.71,320.931,301.931,318.83
08/30/20211,329.051,356.561,329.021,352.83
08/31/20211,357.191,360.771,345.31,347.99
09/01/20211,348.771,365.891,348.011,354.4
09/02/20211,355.031,357.251,338.571,347.01
09/05/20211,348.321,367.081,348.321,360.04
09/06/20211,358.621,363.471,332.491,335.81
09/07/20211,335.491,339.421,297.131,297.13
09/08/20211,292.791,316.651,287.831,316.65
09/09/20211,322.151,327.551,294.181,296.36
09/12/20211,299.641,3051,285.671,291.64
09/13/20211,296.461,310.811,284.681,299.93
09/14/20211,295.881,305.021,281.351,285.3
09/15/20211,290.791,3021,280.381,286.02
09/16/20211,295.011,296.321,272.751,277.71
09/19/20211,266.041,266.221,237.211,239.44
09/20/20211,249.971,256.341,239.661,245
09/21/20211,252.441,273.181,246.211,273.18
09/22/20211,275.611,285.321,236.81,239.95
09/23/20211,233.611,233.611,195.981,203.03
09/26/20211,213.421,217.211,199.441,215.27
09/27/20211,213.841,214.391,200.241,206.1
09/28/20211,213.961,230.081,211.521,225.18
09/29/20211,227.81,248.661,215.431,244.13
09/30/20211,234.851,248.061,232.71,241.67
10/03/20211,243.341,251.621,236.611,236.61
10/04/20211,237.681,245.521,229.941,240.18
10/05/20211,237.311,241.021,222.611,230.89
10/06/20211,247.931,253.421,240.721,248.99
10/07/20211,249.611,257.741,240.571,242.02
10/10/20211,245.621,263.851,244.541,257.75
10/11/20211,251.181,270.861,249.051,261.66
10/12/20211,266.491,270.631,240.431,246.43
10/13/20211,243.361,253.081,238.511,244.43
10/14/20211,248.761,2511,206.91,215.73
10/17/20211,214.831,217.151,198.481,204.52
10/18/20211,211.991,238.351,211.991,234.83
10/19/20211,233.511,251.721,227.781,248.46
10/20/20211,248.391,264.911,216.691,247.3
10/21/20211,247.81,279.031,242.121,271.16
10/24/20211,262.291,282.41,255.41,273.53
10/25/20211,280.361,294.281,280.361,286.03
10/26/20211,288.071,327.671,287.851,323.23
10/27/20211,323.081,349.181,315.081,346.62
10/31/20211,352.251,382.341,348.91,377.07
11/01/20211,382.191,404.391,380.751,390.3
11/02/20211,387.761,424.471,353.311,422.12
11/03/20211,444.681,457.351,433.461,450.72
11/04/20211,450.931,467.631,436.81,463.59
11/07/20211,468.541,481.091,456.481,478.72
11/08/20211,479.511,499.941,465.461,465.46
11/09/20211,466.291,494.131,459.771,484.08
11/10/20211,478.381,488.741,457.321,463.01
11/11/20211,471.611,480.521,466.411,472.25
11/14/20211,586.921,616.221,577.241,615.62
11/15/20211,676.431,712.231,614.061,619.6
11/16/20211,615.731,633.261,601.91,620.43
11/17/20211,621.071,728.91,615.791,669.7
11/18/20211,679.331,686.371,648.481,652.9
11/21/20211,667.481,672.341,638.821,643.99
11/22/20211,640.571,650.141,578.181,592.91
11/23/20211,601.921,644.561,598.951,624.01
11/24/20211,628.821,632.431,601.931,602.84
11/25/20211,588.91,588.91,538.741,548.3
11/28/20211,552.321,559.521,528.411,542.32
11/29/20211,5371,556.461,530.321,535.63
11/30/20211,546.611,592.881,546.611,578.26
12/01/20211,583.171,599.91,579.91,594.83
12/02/20211,604.561,618.831,597.431,609.99
12/05/20211,613.761,660.721,608.741,660.37
12/06/20211,672.461,677.961,644.721,663.1
12/07/20211,670.221,703.771,670.221,697.04
12/08/20211,701.341,730.691,690.591,697.62
12/09/20211,696.581,696.591,649.91,669.03
12/12/20211,671.551,738.941,658.721,719.76
12/13/20211,726.061,818.671,726.061,790.76
12/14/20211,823.531,835.571,764.51,768.47
12/15/20211,784.861,846.781,784.861,846.78
12/16/20211,866.471,975.021,677.081,685.38
12/19/20211,660.271,728.431,556.151,649.06
12/20/20211,695.391,783.791,593.391,619.56
12/21/20211,601.531,693.951,601.531,675.86
12/22/20211,705.791,715.451,638.81,680.22
12/23/20211,683.171,686.321,667.81,679.42
12/26/20211,679.641,712.181,679.641,703.15
12/27/20211,697.31,697.31,611.511,617.7
12/28/20211,605.751,642.891,589.951,629.5
12/29/20211,635.671,662.231,626.271,626.27
12/30/20211,624.631,632.81,585.831,595.74