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
13:20:45
18932.23 ₺
-3.38 (%-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)
+22.15%
Year to date (YTD)
+14.46%
Year over year (YoY)
+44.16%
Overview
Components
Technicals
Comments
Archive

XBANK: BIST BANKA Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,699.1262
CLOSE 2,703.0787

Low

LOW 1,572.1

High

HIGH 5,448.31
DATEOPENHIGHLOWCLOSE
01/02/20221,598.641,634.831,598.291,628.3
01/03/20221,631.881,650.931,602.361,619.27
01/04/20221,618.811,636.741,611.791,635.49
01/05/20221,630.911,649.481,619.371,631.56
01/06/20221,636.741,691.691,636.741,691.16
01/09/20221,710.191,728.071,689.741,689.74
01/10/20221,696.661,718.281,673.591,695.92
01/11/20221,711.91,719.631,701.351,711.29
01/12/20221,710.91,724.661,704.061,706.08
01/13/20221,707.031,718.481,683.481,712.82
01/16/20221,743.61,761.651,737.751,759.12
01/17/20221,754.571,785.81,680.121,680.12
01/18/20221,694.61,775.041,694.61,774.84
01/19/20221,786.051,803.571,727.891,757.8
01/20/20221,750.591,769.291,734.881,763.89
01/23/20221,760.981,782.941,695.931,696.25
01/24/20221,713.991,733.661,691.641,725.31
01/25/20221,729.631,741.561,718.731,720.63
01/26/20221,697.821,740.041,693.961,738.49
01/27/20221,743.311,756.231,724.061,725.98
01/30/20221,740.971,765.441,738.481,765.21
01/31/20221,773.451,785.641,767.081,769.28
02/01/20221,788.971,821.491,787.071,817.16
02/02/20221,798.091,813.931,748.71,750.4
02/03/20221,757.421,761.221,736.561,742.99
02/06/20221,739.621,754.571,695.771,750.6
02/07/20221,750.561,777.521,746.551,765.53
02/08/20221,778.891,792.381,769.391,787.85
02/09/20221,791.391,803.331,774.281,781.18
02/10/20221,768.871,791.121,748.821,790.35
02/13/20221,780.721,780.721,732.731,763.22
02/14/20221,768.131,794.171,758.231,783.05
02/15/20221,786.011,788.761,761.281,762.13
02/16/20221,769.091,781.671,747.511,747.51
02/17/20221,761.841,763.231,745.061,762.49
02/20/20221,777.621,781.931,749.231,758.87
02/21/20221,743.81,756.031,722.961,744.01
02/22/20221,749.371,751.031,722.11,722.1
02/23/20221,684.691,684.691,572.11,576.3
02/24/20221,602.041,643.631,582.241,630.98
02/27/20221,613.611,618.411,585.211,601.77
02/28/20221,616.531,684.011,614.311,635.72
03/01/20221,639.121,664.011,631.391,641.03
03/02/20221,656.641,668.291,644.911,655.53
03/03/20221,643.961,659.021,634.221,645.26
03/06/20221,639.151,650.351,617.911,629.11
03/07/20221,619.341,642.61,617.81,618.6
03/08/20221,632.551,665.71,631.231,661.99
03/09/20221,673.651,676.521,643.361,645.07
03/10/20221,651.841,667.021,645.491,655.27
03/13/20221,657.681,678.411,656.161,673.59
03/14/20221,670.151,694.931,667.531,685.84
03/15/20221,693.011,699.471,684.381,688.14
03/16/20221,695.961,721.861,695.961,712.05
03/17/20221,711.591,716.091,701.451,713.03
03/20/20221,719.71,739.411,718.561,730.71
03/21/20221,730.531,760.671,727.811,758.15
03/22/20221,761.071,774.931,752.591,762.37
03/23/20221,763.931,767.391,726.431,729.38
03/24/20221,729.931,741.531,713.711,714.43
03/27/20221,720.031,724.311,707.831,707.83
03/28/20221,704.041,726.831,703.251,722.97
03/29/20221,715.141,751.461,714.91,750.12
03/30/20221,754.111,765.261,732.421,739.37
03/31/20221,752.571,772.641,740.491,757.8
04/03/20221,766.941,8161,760.141,814.37
04/04/20221,820.051,846.651,798.591,808.78
04/05/20221,810.841,819.161,788.41,799.14
04/06/20221,812.031,867.281,811.611,864.5
04/07/20221,883.771,966.181,883.771,965.42
04/10/20221,986.892,082.011,986.892,082.01
04/11/20222,071.352,108.832,022.692,079.5
04/12/20222,100.592,102.112,030.482,046.91
04/13/20222,066.422,090.262,054.62,085.58
04/14/20222,085.992,118.982,071.52,112.79
04/17/20222,116.292,178.882,100.052,168.3
04/18/20222,182.492,192.642,117.132,139.41
04/19/20222,143.772,166.752,124.892,153.84
04/20/20222,159.762,194.142,157.212,188.05
04/21/20222,181.982,195.52,100.92,108.29
04/24/20222,116.392,1812,116.392,168.61
04/25/20222,176.722,1812,113.192,120.04
04/26/20222,125.222,139.712,102.112,127.98
04/27/20222,137.992,160.392,114.112,117
04/28/20222,121.522,129.512,087.012,105.17
05/04/20222,116.942,136.512,093.172,093.17
05/05/20222,087.952,106.072,078.692,095.13
05/08/20222,093.772,110.692,077.52,105.6
05/09/20222,111.312,114.962,093.842,097.28
05/10/20222,097.972,099.612,041.182,061.75
05/11/20222,052.332,052.61,997.882,023.87
05/12/20222,035.162,037.132,011.92,018.78
05/15/20222,019.142,019.141,963.821,966.54
05/16/20221,965.971,969.931,940.271,943.46
05/17/20221,938.652,048.471,932.712,012
05/19/20222,006.382,085.811,993.392,027.1
05/22/20222,041.212,058.421,996.562,015.58
05/23/20222,027.342,029.781,992.232,001.91
05/24/20222,004.922,048.151,974.962,034.13
05/25/20222,032.792,052.362,020.092,033.98
05/26/20222,034.652,040.912,006.262,007.22
05/29/20222,021.572,079.782,021.572,057.15
05/30/20222,061.62,107.432,058.482,093.84
05/31/20222,098.952,140.072,098.952,118.85
06/01/20222,126.132,161.432,118.742,154.42
06/02/20222,160.462,162.052,129.922,150.1
06/05/20222,162.482,238.482,162.482,236.21
06/06/20222,230.722,234.192,184.082,201.81
06/07/20222,208.442,219.882,070.42,073.94
06/08/20222,075.582,098.892,050.072,093.81
06/09/20222,081.912,185.332,062.32,133.49
06/12/20222,129.932,176.392,119.682,137.15
06/13/20222,153.362,157.722,0862,094.48
06/14/20222,094.172,124.472,062.562,115.67
06/15/20222,119.422,125.572,043.32,071.7
06/16/20222,070.442,179.482,070.442,179.48
06/19/20222,182.722,191.362,148.692,175.35
06/20/20222,189.152,230.572,187.342,203.4
06/21/20222,199.292,214.232,170.062,188.36
06/22/20222,188.532,201.272,118.962,136.81
06/23/20222,145.172,150.572,098.342,115.27
06/26/20222,099.972,099.972,051.082,064.2
06/27/20222,072.362,089.692,005.72,017.77
06/28/20222,009.342,028.891,939.741,939.74
06/29/20221,926.071,967.861,923.191,942.38
06/30/20221,9331,996.131,928.631,976.19
07/03/20221,990.432,004.361,918.251,922
07/04/20221,924.21,952.651,890.011,893.97
07/05/20221,916.271,926.851,891.881,919.2
07/06/20221,926.431,9731,924.61,959.72
07/07/20221,957.121,964.861,947.521,951.32
07/12/20221,952.961,955.571,906.111,931.53
07/13/20221,928.481,947.911,915.551,933.66
07/17/20221,9522,021.491,9522,017.92
07/18/20222,010.612,086.481,997.212,080.71
07/19/20222,089.162,102.232,068.142,092.23
07/20/20222,093.612,127.342,082.632,098.35
07/21/20222,110.092,134.532,106.182,120.36
07/24/20222,123.742,210.512,123.742,205.42
07/25/20222,217.682,233.322,151.882,165.35
07/26/20222,188.912,191.562,160.242,183.49
07/27/20222,198.032,204.412,129.322,133.22
07/28/20222,136.22,166.532,123.032,162.56
07/31/20222,166.832,217.822,166.832,215.57
08/01/20222,217.672,232.322,199.222,204.28
08/02/20222,216.512,262.522,198.312,262.52
08/03/20222,279.132,353.92,279.132,348.9
08/04/20222,359.752,501.72,348.82,445.07
08/07/20222,452.82,473.922,411.142,435.05
08/08/20222,417.382,437.62,384.442,419.93
08/09/20222,416.612,500.12,412.522,491.9
08/10/20222,509.372,604.952,509.372,578.86
08/11/20222,582.692,632.282,522.542,539.07
08/14/20222,553.762,597.242,533.252,577.13
08/15/20222,586.042,677.592,500.32,671.8
08/16/20222,696.312,886.422,676.712,881.33
08/17/20222,876.122,954.972,760.822,867.68
08/18/20222,868.422,879.542,795.342,805.77
08/21/20222,797.342,931.612,761.142,905.44
08/22/20222,914.163,158.332,913.943,131.24
08/23/20223,141.133,208.883,000.163,015.18
08/24/20223,031.993,274.943,009.553,237.04
08/25/20223,240.743,430.493,210.073,265.31
08/28/20223,269.43,322.623,186.273,269.76
08/30/20223,279.23,364.643,209.873,282.64
08/31/20223,287.773,455.123,258.523,363.33
09/01/20223,422.413,654.563,354.863,633.22
09/04/20223,689.983,9413,664.063,908.47
09/05/20223,940.484,230.243,868.114,195.86
09/06/20224,211.844,316.654,045.624,113.08
09/07/20224,180.244,354.484,050.664,252.43
09/08/20224,295.914,598.764,258.094,570.85
09/11/20224,676.284,909.94,653.24,844.36
09/12/20224,880.945,102.54,482.234,482.23
09/13/20224,464.564,464.564,036.514,061.54
09/14/20224,043.714,182.43,659.583,660.55
09/15/20223,545.523,564.913,348.23,485.43
09/18/20223,446.293,446.293,160.763,160.76
09/19/20223,190.763,277.653,069.053,256.34
09/20/20223,217.653,268.943,126.333,126.33
09/21/20223,115.343,218.173,089.973,135.42
09/22/20223,116.393,152.33,025.543,025.54
09/25/20223,007.363,021.222,859.543,021.22
09/26/20223,0213,225.332,999.833,085.31
09/27/20223,071.993,149.362,983.512,983.51
09/28/20223,008.643,075.092,865.952,952.44
09/29/20222,956.073,011.772,925.312,964.73
10/02/20222,974.43,255.182,969.663,253.75
10/03/20223,364.233,440.653,249.013,251.74
10/04/20223,276.223,292.333,155.093,214.17
10/05/20223,263.163,325.973,250.463,317.44
10/06/20223,318.033,338.633,261.983,303.85
10/09/20223,307.053,340.623,257.513,266.77
10/10/20223,276.233,368.083,262.573,334.36
10/11/20223,335.363,366.183,283.533,299.55
10/12/20223,303.193,344.983,268.913,310.64
10/13/20223,375.793,445.13,375.793,437.64
10/16/20223,451.573,778.483,451.573,778.42
10/17/20223,867.824,022.623,727.733,771.15
10/18/20223,784.163,994.033,739.33,967.37
10/19/20223,961.684,078.793,909.993,949.99
10/20/20223,952.053,989.963,911.973,912.28
10/23/20223,925.623,999.523,852.423,868.25
10/24/20223,876.664,006.63,876.663,916.56
10/25/20223,932.133,988.893,898.163,925.91
10/26/20223,919.343,946.113,808.373,818.6
10/27/20223,8173,833.573,679.993,688.01
10/30/20223,697.433,761.63,579.213,733.58
10/31/20223,745.463,863.773,699.93,731.03
11/01/20223,733.743,765.453,667.233,670.06
11/02/20223,667.853,705.753,581.753,597.7
11/03/20223,608.843,749.493,592.363,721.55
11/06/20223,738.673,898.793,738.673,846.27
11/07/20223,850.873,9263,782.193,816.98
11/08/20223,819.683,891.43,756.093,772.18
11/09/20223,788.933,944.243,788.933,916.25
11/10/20224,023.134,034.873,805.133,831.82
11/13/20223,837.063,893.163,811.053,884.86
11/14/20223,923.814,128.783,839.994,128.78
11/15/20224,147.784,449.634,082.224,250.08
11/16/20224,276.794,301.133,972.83,972.8
11/17/20224,008.314,199.964,008.314,147.15
11/20/20224,182.714,242.254,0804,242.25
11/21/20224,293.294,383.164,211.454,342.84
11/22/20224,349.934,574.144,306.194,530.1
11/23/20224,557.494,618.124,417.344,449.08
11/24/20224,410.694,442.514,343.534,347.6
11/27/20224,375.574,561.84,365.984,480.9
11/28/20224,509.544,549.014,405.774,478.63
11/29/20224,486.484,553.174,461.294,461.29
11/30/20224,533.414,543.694,443.664,513.71
12/01/20224,512.154,526.354,327.184,361.46
12/04/20224,387.744,401.284,252.064,253.93
12/05/20224,263.524,356.874,250.274,271.5
12/06/20224,283.484,338.714,091.124,130.75
12/07/20224,140.84,246.174,051.514,238.96
12/08/20224,239.394,394.064,218.34,385.18
12/11/20224,394.924,660.334,339.94,561.76
12/12/20224,573.124,664.774,510.194,571.96
12/13/20224,593.224,792.634,450.134,521.04
12/14/20224,666.424,879.334,635.524,851.11
12/15/20224,894.365,0854,894.364,949.56
12/18/20225,037.335,438.245,037.335,435.9
12/19/20225,431.935,431.935,081.935,184.35
12/20/20225,232.845,448.315,089.235,112.49
12/21/20225,169.015,254.265,047.595,113.01
12/22/20225,118.35,197.255,037.375,110.83
12/25/20225,182.735,249.345,119.985,130.57
12/26/20225,140.815,199.055,051.495,066.01
12/27/20225,061.635,076.574,841.744,925.15
12/28/20224,928.945,116.614,928.945,078.07
12/29/20225,117.25,171.515,025.045,027.71