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
13:23:23
18969.06 ₺
+33.45 (%+0.18)
Previous Close: 18935.61·
Volatility: 2.46
Day Low₺18662.8
Day High₺19128.68
Bid
Ask

Market Data

Week over week (WoW)
+9.84%
Month over month (MoM)
+22.38%
Year to date (YTD)
+14.69%
Year over year (YoY)
+44.44%
Overview
Components
Technicals
Comments
Archive

XBANK: BIST BANKA Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12,852.1074
CLOSE 12,838.4949

Low

LOW 8,392.62

High

HIGH 16,310.01
DATEOPENHIGHLOWCLOSE
01/01/20248,829.68,893.988,681.988,767.98
01/02/20248,750.498,785.818,489.278,489.27
01/03/20248,498.048,727.458,392.628,711.45
01/04/20248,720.628,790.658,644.568,789.86
01/07/20248,930.89,588.978,930.89,573.11
01/08/20249,685.369,892.589,477.89,580.18
01/09/20249,569.949,862.169,525.119,816.88
01/10/20249,871.799,977.059,764.099,851.37
01/11/20249,754.310,275.249,577.9110,038.72
01/14/202410,007.2310,022.879,856.59,890.03
01/15/20249,916.4310,021.579,655.329,720.77
01/16/20249,677.569,886.889,665.049,761.63
01/17/20249,969.4710,007.819,674.039,674.03
01/18/20249,723.939,753.779,547.349,648.07
01/21/20249,592.69,616.579,431.879,537.47
01/22/20249,656.919,692.779,074.119,122.37
01/23/20249,168.039,656.239,127.229,543.35
01/24/20249,590.529,737.919,422.169,504.84
01/25/20249,534.329,651.289,451.359,599.67
01/28/20249,646.619,661.689,440.219,491
01/29/20249,569.319,653.149,479.789,559.24
01/30/20249,565.929,657.539,453.079,564.5
01/31/20249,570.649,765.829,570.239,702.86
02/01/20249,711.379,836.579,545.529,591.4
02/04/20249,779.119,879.219,669.549,751.71
02/05/20249,782.119,871.699,707.059,865.87
02/06/20249,892.099,942.029,710.299,745.24
02/07/20249,753.779,858.589,747.519,756.93
02/08/20249,781.249,903.439,645.719,809.77
02/11/20249,904.0410,113.49,847.1610,113.4
02/12/202410,152.3310,293.6910,016.0210,016.02
02/13/202410,009.9210,170.959,872.1310,150.87
02/14/202410,169.8710,386.4310,151.9410,272.74
02/15/202410,297.1410,334.2810,18510,228.15
02/18/202410,286.7910,583.710,155.7810,180.08
02/19/202410,221.3710,546.7810,187.5210,491.95
02/20/202410,518.0410,670.210,424.910,540.06
02/21/202410,597.410,690.1710,289.7710,395.07
02/22/202410,361.2710,509.6510,256.8210,464.21
02/25/202410,475.810,480.8810,164.7510,230.71
02/26/202410,245.9210,304.8210,120.510,128.02
02/27/202410,13810,175.369,912.259,920.33
02/28/20249,938.0310,097.819,932.6810,054.08
02/29/202410,068.9510,087.829,784.459,784.61
03/03/20249,825.139,886.749,463.099,463.09
03/04/20249,476.859,636.339,348.89,388.69
03/05/20249,321.89,433.869,162.949,211.48
03/06/20249,260.799,711.689,260.799,711.68
03/07/20249,729.4310,052.729,652.0910,008.33
03/10/202410,478.6410,482.7310,041.7110,041.71
03/11/202410,042.0510,397.379,993.1610,235.69
03/12/202410,248.9410,256.059,732.499,836.32
03/13/20249,873.29,919.599,583.889,629.74
03/14/20249,638.349,698.189,487.829,536.13
03/17/20249,550.189,757.289,516.839,599.51
03/18/20249,598.6110,085.19,574.0310,069.77
03/19/202410,041.9510,328.139,960.0710,158.48
03/20/202410,252.7710,863.4410,215.6710,665.37
03/21/202410,673.110,902.7210,612.5710,763.82
03/24/202410,755.4211,393.6110,646.4510,920.41
03/25/202410,810.3510,975.8910,579.5610,636.66
03/26/202410,682.0510,764.510,496.3310,572.3
03/27/202410,634.611,124.2510,634.611,021.93
03/28/202411,025.1711,150.6910,920.510,979.77
03/31/202411,168.9811,352.8110,815.1911,208
04/01/202411,230.2111,664.3411,191.7111,384.22
04/02/202411,276.0311,372.9311,070.4511,276.66
04/03/202411,323.5511,973.4111,240.111,924.77
04/04/202412,333.2712,589.8811,967.9612,457.34
04/07/202412,498.6812,723.1212,450.0812,561.95
04/08/202412,597.2112,961.3412,580.0312,743.91
04/14/202412,686.4513,045.912,669.0112,816.61
04/15/202412,810.212,890.512,234.0712,234.07
04/16/202412,366.7112,692.712,360.8112,372.07
04/17/202412,464.2912,728.3312,445.8212,611.27
04/18/202412,529.613,251.7112,411.4513,251.71
04/21/202413,393.913,442.512,809.4612,816.89
04/23/202412,946.4113,237.2212,946.4113,172.2
04/24/202413,210.3113,252.3212,674.9112,725.32
04/25/202412,796.5113,313.0212,796.5113,155.09
04/28/202413,253.913,451.713,198.1713,404.88
04/29/202413,397.9313,708.813,348.8913,408.99
05/01/202413,446.8413,530.6713,122.2113,234.55
05/02/202413,324.0313,468.8213,234.8213,397.79
05/05/202413,404.9213,541.2513,253.6413,356.23
05/06/202413,380.4513,791.7613,249.8313,661.13
05/07/202413,687.2413,772.2113,362.4913,449.54
05/08/202413,547.3613,694.9413,478.3813,533.63
05/09/202413,577.313,733.7713,275.6913,275.69
05/12/202413,331.5813,348.1113,008.413,028.12
05/13/202413,287.4813,434.4913,096.6113,349.55
05/14/202413,323.4213,538.1513,090.1413,356.54
05/15/202413,377.4913,716.7313,326.0913,716.73
05/16/202413,753.4614,412.8113,700.3314,377.72
05/19/202414,380.4914,835.4214,327.3814,706.28
05/20/202414,736.8516,078.4514,736.8515,595.82
05/21/202415,635.6215,869.0115,172.1515,399.06
05/22/202415,394.7115,697.2715,134.3315,141.5
05/23/202415,164.4215,321.2614,993.3415,068.77
05/26/202415,112.915,299.0514,868.7815,172.19
05/27/202415,209.8515,509.6215,128.5715,456.32
05/28/202415,482.5215,512.6714,964.8914,964.89
05/29/202415,016.5315,254.8314,897.2915,045.78
05/30/202415,076.1515,678.0614,792.5815,062.44
06/02/202415,100.1315,331.3114,732.1215,309.87
06/03/202415,310.9815,444.0214,684.4214,689.68
06/04/202414,790.5714,924.2214,499.4514,645.86
06/05/202414,714.714,865.114,506.3914,564.09
06/06/202414,619.7414,647.5714,085.1714,156.37
06/09/202414,127.4414,294.2113,90914,104.29
06/10/202414,073.3514,674.4314,059.1614,549.07
06/11/202414,546.0714,872.7114,467.2414,731.49
06/12/202414,928.3115,095.8114,792.4614,793.89
06/13/202415,069.8215,193.1314,683.9814,738.02
06/19/202414,964.0115,271.814,826.0315,271.8
06/20/202415,273.7815,669.4715,235.6715,551.66
06/23/202415,563.5815,755.5715,437.3415,706.72
06/24/202415,738.7515,839.8815,323.3815,323.38
06/25/202415,328.515,407.8215,126.415,128.56
06/26/202415,217.6815,680.7115,202.2115,637.09
06/27/202415,745.9715,889.815,057.715,129.64
06/30/202415,249.3615,276.314,464.6114,636.94
07/01/202414,668.5114,865.4514,530.5914,865.45
07/02/202414,948.715,544.9714,893.615,527.93
07/03/202415,567.2815,840.1815,339.9915,688.39
07/04/202415,707.0615,832.8615,354.0815,553.78
07/07/202415,617.4715,841.3715,536.1615,681.73
07/08/202415,713.8715,721.6915,145.5215,184.93
07/09/202415,206.515,214.9614,821.3715,004.6
07/10/202415,196.6215,697.215,194.1615,691.41
07/11/202415,657.2315,979.5415,579.2915,828.08
07/15/202415,917.9516,271.115,871.1816,158.44
07/16/202416,165.0516,165.0515,829.2316,045.1
07/17/202416,164.1416,310.0115,922.3716,023.5
07/18/202415,971.7116,282.3815,923.6616,148.68
07/21/202416,044.5416,180.4615,834.5415,920.86
07/22/202415,929.7715,929.7715,360.6915,614.58
07/23/202415,591.5915,633.0315,365.8415,370.96
07/24/202415,318.215,436.0614,948.1315,004
07/25/202415,040.6515,196.7414,955.3715,066.67
07/28/202414,891.5315,214.8614,877.0814,942.46
07/29/202414,965.7515,077.6714,540.5214,552.8
07/30/202414,517.0914,719.2214,456.2514,593.87
07/31/202414,824.5415,313.0214,814.8215,105.4
08/01/202414,854.4714,949.2914,453.8114,508.53
08/04/202413,377.7314,008.9613,241.6513,698.95
08/05/202414,079.8814,111.5813,454.2113,456.35
08/06/202413,587.3113,749.8613,309.4813,441.23
08/07/202413,453.1913,589.9213,331.8913,402.44
08/08/202413,505.9513,607.6112,807.412,808.63
08/11/202412,919.7513,148.8912,826.7312,947.81
08/12/202412,951.2713,303.7512,831.2213,303.75
08/13/202413,380.1413,419.213,145.8913,193.38
08/14/202413,301.0713,589.6113,19413,562.11
08/15/202413,629.5113,658.3913,261.1913,261.19
08/18/202413,309.6313,820.9613,225.5813,791.67
08/19/202413,732.8813,968.5913,683.2713,816.25
08/20/202413,789.3914,06713,705.1713,737.33
08/21/202413,839.814,083.2413,712.3313,932.06
08/22/202413,920.8913,985.4413,420.3213,528.36
08/25/202413,654.3413,909.8513,405.9113,628.58
08/26/202413,633.713,842.3913,504.9813,819.42
08/27/202413,832.1313,877.2813,612.1113,686.52
08/28/202413,662.7613,902.1813,468.9613,716.88
09/01/202413,795.4314,364.1113,791.7714,354.92
09/02/202414,359.0214,465.1614,110.6514,215.57
09/03/202414,057.8714,297.0414,054.1714,287.82
09/04/202414,401.7314,414.1614,091.2214,154.11
09/05/202414,168.1914,25413,726.913,788.62
09/08/202413,822.0613,851.1913,463.2213,482.62
09/09/202413,542.5913,574.1613,116.8313,248.71
09/10/202413,205.7513,484.3213,047.5413,058.65
09/11/202413,247.9413,382.212,834.8213,353.08
09/12/202413,352.2113,403.313,089.3913,357.12
09/15/202413,345.8213,401.313,158.0313,229.39
09/16/202413,280.2613,544.3713,260.8813,483.64
09/17/202413,480.7713,713.6513,459.9413,625.14
09/18/202413,814.3614,122.0113,787.6514,044.6
09/19/202414,049.6814,105.7113,914.1813,991.09
09/22/202414,128.1314,272.2914,051.5914,136.98
09/23/202414,170.114,853.6414,101.0314,678.77
09/24/202414,679.3314,907.2314,595.8714,727.87
09/25/202414,859.2615,071.314,561.1214,624.71
09/26/202414,678.8214,678.8214,352.8414,564.14
09/29/202414,501.5514,571.914,27414,399.66
09/30/202414,448.2614,551.5513,651.4213,739.87
10/01/202413,703.4213,744.5212,836.112,836.1
10/02/202412,885.1113,039.9812,341.4612,469.19
10/03/202412,585.7413,013.9512,283.5912,999.68
10/06/202413,022.9313,166.0112,871.8712,959.27
10/07/202412,944.113,261.2412,848.4813,040.24
10/08/202413,033.8413,206.6312,700.7413,206.63
10/09/202413,214.7813,296.7712,918.812,955.89
10/10/202412,982.1913,250.0312,852.312,918.3
10/13/202412,938.1113,090.4912,628.2812,679.71
10/14/202412,709.4512,945.6712,528.1812,909.7
10/15/202412,851.4812,986.2512,647.0712,956.76
10/16/202412,922.6813,023.412,750.2812,779.95
10/17/202412,798.2812,869.412,149.4912,181.64
10/20/202412,201.3112,260.9311,790.6411,806.58
10/21/202411,839.2312,293.7311,768.5312,091.38
10/22/202412,087.5912,134.7211,811.8411,945.98
10/23/202412,052.9312,225.9612,009.1312,091.58
10/24/202412,014.7612,207.3111,980.1512,140.51
10/27/202412,147.8912,195.0512,088.3612,113.88
10/29/202412,133.2312,314.1912,076.5512,246.99
10/30/202412,249.0412,339.912,032.8912,055.77
10/31/202412,108.2912,328.111,914.1611,988.75
11/03/202411,948.7711,972.7511,353.7611,410.25
11/04/202411,499.3511,513.3211,198.5211,232.34
11/05/202411,272.1911,605.9411,190.8511,474.1
11/06/202411,502.8711,706.9811,476.8611,691.22
11/07/202411,695.8112,392.8411,649.5412,298.91
11/10/202412,375.8912,759.3712,325.4212,637.18
11/11/202412,587.912,793.3912,544.6112,675.45
11/12/202412,603.6413,294.6612,426.1313,003.83
11/13/202413,099.5313,187.0412,999.6813,148.02
11/14/202413,171.2713,395.7613,064.4313,081.69
11/17/202413,141.2813,289.9613,003.4413,176.13
11/18/202413,237.2413,253.0812,73712,843.69
11/19/202412,907.1313,058.9212,605.3512,622.23
11/20/202412,723.4513,525.3512,723.4513,477.46
11/21/202413,467.514,095.9813,409.4514,067.27
11/24/202414,214.5714,364.8713,899.6913,955.06
11/25/202413,962.814,102.1113,807.3313,974.8
11/26/202414,165.9114,236.1213,931.7514,023.48
11/27/202414,026.5814,206.6113,977.0114,142.63
11/28/202414,171.0114,376.9513,996.614,119.45
12/01/202413,984.6814,133.7413,835.6514,077.35
12/02/202414,172.1814,710.3413,981.214,496.58
12/03/202414,537.8514,608.7914,359.8614,440.99
12/04/202414,487.9114,600.4714,387.8414,537.02
12/05/202415,032.4715,073.5814,865.2414,946.33
12/08/202415,033.1315,193.514,835.2515,193.5
12/09/202415,181.3215,248.2714,758.5514,789.36
12/10/202414,807.514,856.7514,275.6414,559.39
12/11/202414,612.9314,773.0814,451.9514,562.05
12/12/202414,433.7214,554.2114,345.714,535.53
12/15/202414,575.714,624.5614,323.4114,323.41
12/16/202414,356.7314,509.714,186.2114,390.44
12/17/202414,388.714,612.7214,333.0114,333.01
12/18/202414,192.6814,317.413,998.2914,028.54
12/19/202414,151.2514,151.2513,878.7613,954.01
12/22/202414,035.1514,121.4913,670.2113,736.15
12/23/202413,740.0513,917.3613,695.0613,899.2
12/24/202414,401.1314,809.2714,366.9514,798.3
12/25/202414,900.6215,202.414,675.4814,758.09
12/26/202414,763.4914,892.1714,687.7514,847.25
12/29/202414,85614,936.3614,645.2814,645.28
12/30/202414,647.0914,841.1314,540.6514,554.75