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
13:23:21
18972.92 ₺
+37.31 (%+0.20)
Previous Close: 18935.61·
Volatility: 2.46
Day Low₺18662.8
Day High₺19128.68
Bid
Ask

Market Data

Week over week (WoW)
+9.86%
Month over month (MoM)
+22.41%
Year to date (YTD)
+14.71%
Year over year (YoY)
+44.47%
Overview
Components
Technicals
Comments
Archive

XBANK: BIST BANKA Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14,723.7963
CLOSE 14,703.1304

Low

LOW 11,272.13

High

HIGH 17,131.67
DATEOPENHIGHLOWCLOSE
01/01/202514,662.4215,056.3114,633.914,998.38
01/02/202515,056.8315,198.9714,883.2415,076.23
01/05/202515,116.5315,251.9715,066.6915,126.68
01/06/202515,096.0215,161.8614,815.7914,815.79
01/07/202514,788.3214,874.9814,621.614,672.14
01/08/202514,755.5915,119.9414,648.4815,109.31
01/09/202515,120.8215,149.2714,702.4214,865.58
01/12/202514,831.1815,026.1614,498.8514,575.28
01/13/202514,672.0414,865.7214,492.5914,624.14
01/14/202514,643.3714,805.4814,513.2414,625.61
01/15/202514,844.2814,888.3414,512.814,817.96
01/16/202514,840.2115,201.914,828.715,179.21
01/19/202515,323.5415,370.6614,999.5315,367.63
01/20/202515,337.815,680.6515,329.1415,588.35
01/21/202515,635.9415,880.6215,591.3115,866.13
01/22/202515,929.9815,943.2315,494.1215,557.36
01/23/202515,576.3615,609.7915,305.915,345.19
01/26/202515,134.4915,372.7915,076.6515,304.25
01/27/202515,421.1715,587.8915,328.1415,569.05
01/28/202515,603.815,626.3515,382.7915,393.97
01/29/202515,427.1615,475.6315,213.7315,244.79
01/30/202515,288.8515,408.4814,934.2914,936.81
02/02/202514,739.114,769.9314,203.6814,498.15
02/03/202514,584.6215,005.4414,500.7314,820.55
02/04/202514,831.3314,918.714,397.4714,591.82
02/05/202514,716.7414,731.1914,455.4614,655.78
02/06/202514,629.8314,629.8314,305.2614,523.89
02/09/202514,532.0914,560.8614,376.2214,403.65
02/10/202514,398.614,55714,383.6614,462.29
02/11/202514,479.9814,578.1714,259.614,331.35
02/12/202514,490.5314,710.7414,411.9814,593.96
02/13/202514,638.2114,805.814,490.8114,704.05
02/16/202514,724.5514,782.9114,566.0814,667.92
02/17/202514,673.7514,790.7314,471.714,695.64
02/18/202514,703.314,870.0114,532.0714,574.8
02/19/202514,627.6614,963.4514,627.6614,869.2
02/20/202514,872.0814,945.0914,396.9114,610.21
02/23/202514,781.4814,820.8214,498.6314,561.27
02/24/202514,578.2114,814.1914,534.2814,732.01
02/25/202514,74715,175.8214,593.2915,103.15
02/26/202515,048.5215,373.815,022.0815,202.88
02/27/202515,150.0215,361.9815,072.5115,153.36
03/02/202515,368.2716,448.0815,367.416,124.95
03/03/202516,124.4616,361.3515,954.4316,053.08
03/04/202516,273.2916,397.9315,879.616,222.55
03/05/202516,347.9516,373.215,942.1216,281.56
03/06/202516,273.2216,481.316,223.316,454.09
03/09/202516,464.0516,592.8616,358.2816,428.34
03/10/202516,475.3716,482.4216,034.0816,065.11
03/11/202516,141.3516,662.4716,141.3516,521.58
03/12/202516,566.8716,755.1216,521.8416,673.74
03/13/202516,698.6916,930.0916,617.8916,828.61
03/16/202516,864.1517,131.6716,638.1816,800.92
03/17/202516,728.2716,788.2516,476.8216,520.86
03/18/202515,361.7715,598.4914,885.8314,888.58
03/19/202514,63914,919.8413,531.1313,670.99
03/20/202513,545.7213,618.2212,342.1812,375.79
03/23/202512,652.4912,914.2611,907.912,586.66
03/24/202512,983.613,476.4112,676.3613,254.98
03/25/202513,010.4113,229.5212,718.7912,959.86
03/26/202513,134.9413,198.412,724.512,859.11
03/27/202512,755.812,783.8712,372.5112,626.43
04/01/202512,558.7112,780.5112,425.812,674.21
04/02/202512,735.212,921.4612,529.2912,534.25
04/03/202512,532.112,605.8612,286.212,409.65
04/06/202511,961.1912,522.3811,902.4512,412.05
04/07/202512,660.1612,665.5312,318.2312,397.59
04/08/202512,266.6412,358.0411,924.4411,924.44
04/09/202512,430.8812,435.6711,864.3811,864.38
04/10/202511,868.5312,032.3611,609.412,023.9
04/13/202512,158.6512,224.7112,015.3612,015.36
04/14/202512,029.7412,224.8611,986.4911,991.98
04/15/202511,959.4912,075.4211,793.8511,912.79
04/16/202511,949.9512,142.0911,874.3311,907.49
04/17/202511,953.9711,967.3111,524.5511,559.9
04/20/202511,574.1712,088.7511,378.5911,693.98
04/21/202511,796.6311,808.4111,654.7111,706.15
04/23/202511,745.4812,205.6611,711.8712,201.54
04/24/202512,227.7112,241.6411,866.6211,866.62
04/27/202511,935.4311,979.8111,475.5911,481
04/28/202511,483.2211,584.8811,377.5211,449.66
04/29/202511,470.8911,509.5811,272.1311,452.05
05/01/202511,531.1811,676.9411,489.3711,588.6
05/04/202511,708.4611,733.1211,382.9811,382.98
05/05/202511,389.6811,739.6611,386.2811,520.16
05/06/202511,534.1511,615.6911,454.6211,519.49
05/07/202511,596.2111,720.7711,518.5711,669.51
05/08/202511,693.1511,804.311,440.5911,717.43
05/11/202512,039.2812,275.9711,944.2112,234.57
05/12/202512,184.9712,472.5212,093.4412,387.86
05/13/202512,343.3512,612.4112,280.3712,438
05/14/202512,460.5212,527.7912,116.0312,150.21
05/15/202512,165.0312,564.2612,108.1712,524.93
05/19/202512,519.1412,75912,479.4312,620.12
05/20/202512,573.5812,719.8112,478.4512,509.3
05/21/202512,592.5612,844.4812,570.4812,687.55
05/22/202512,671.4112,825.3812,400.7412,437.07
05/25/202512,561.7612,563.4712,187.2112,411.19
05/26/202512,407.7412,522.5812,172.3812,215.81
05/27/202512,222.3612,336.9212,162.5312,292.25
05/28/202512,399.9612,507.3912,374.7612,421.27
05/29/202512,407.312,440.3312,051.6512,076.78
06/01/202512,088.7412,324.4812,044.8112,257.47
06/02/202512,453.913,07012,450.1112,958.35
06/03/202512,929.9913,083.9412,919.1613,082.8
06/04/202513,013.9213,080.2713,000.3413,055.57
06/09/202513,223.2213,792.2313,162.5713,714.42
06/10/202513,699.6313,832.2213,635.5613,689.21
06/11/202513,499.5513,698.1113,386.1213,402.08
06/12/202512,763.4613,291.9512,637.0713,291.95
06/15/202513,345.9113,558.0613,200.2913,414.73
06/16/202513,419.0213,503.4613,171.7313,171.73
06/17/202513,141.7513,317.9312,976.9213,132.83
06/18/202513,270.6213,352.6112,836.2912,886.97
06/19/202513,056.113,226.3612,974.3613,048.07
06/22/202512,885.6713,214.8212,861.3713,124.79
06/23/202513,742.6413,804.713,440.5713,686.59
06/24/202513,722.6213,737.3513,573.4813,708.25
06/25/202513,659.4113,858.5713,649.4113,663.5
06/26/202513,678.5914,156.1913,561.9314,017.37
06/29/202514,195.1415,371.1414,151.8315,368.82
06/30/202515,420.4615,716.0615,346.1715,540.62
07/01/202515,569.4715,959.8515,497.815,775.34
07/02/202516,088.8416,315.4515,533.8915,664.29
07/03/202515,677.2315,842.5715,532.9515,821.34
07/06/202515,555.9815,829.5215,524.715,561.25
07/07/202515,697.7115,760.4915,379.2615,637.14
07/08/202515,617.6716,051.8615,505.5216,037.68
07/09/202516,270.6716,468.2916,244.1516,376.31
07/10/202516,529.9916,625.9316,151.7616,354.54
07/13/202516,315.9116,315.9115,770.6515,779.65
07/15/202515,693.7215,822.1915,116.4515,375.23
07/16/202515,543.6916,034.5915,461.7416,024.34
07/17/202516,038.3716,081.1315,850.2915,888.48
07/20/202515,97416,277.4815,97416,194.77
07/21/202516,206.8116,272.0115,908.7415,956.24
07/22/202515,994.516,026.2515,768.5315,891.53
07/23/202515,981.6716,392.815,859.7316,068.75
07/24/202516,071.3516,108.8615,915.9715,999.38
07/27/202516,084.6816,103.2315,696.0115,709.15
07/28/202515,721.5615,908.6815,718.6915,769.76
07/29/202515,745.3116,028.3115,706.5615,975.8
07/30/202516,064.3316,232.315,981.0416,099.76
07/31/202516,072.9516,102.615,907.0116,064.85
08/03/202516,185.6716,704.0316,185.6716,333.85
08/04/202516,357.7516,390.3516,187.4816,308.25
08/05/202516,302.0516,330.9116,055.3516,168.06
08/06/202516,237.1216,624.6516,224.2316,372.29
08/07/202516,375.9616,427.6616,177.3516,184.88
08/10/202516,319.2216,366.516,173.6716,175.83
08/11/202516,177.2716,276.2216,080.3716,082.82
08/12/202516,105.6316,307.8716,084.5616,126.81
08/13/202516,094.9616,199.6615,829.2415,829.24
08/14/202515,827.2415,935.3615,788.4415,849.69
08/17/202515,871.3215,903.7915,634.0815,723.89
08/18/202515,779.6915,942.6215,653.8115,740.04
08/19/202515,727.5416,164.3815,693.4416,062.76
08/20/202516,217.416,427.9516,126.5616,396.76
08/21/202516,460.2616,625.3816,273.2816,609.22
08/24/202516,803.8916,860.6916,479.416,486.3
08/25/202516,448.6816,720.5916,366.1316,658.76
08/26/202516,660.4116,660.4116,31716,330.98
08/27/202516,343.7616,594.8216,343.7616,416.6
08/28/202516,437.4816,544.8116,159.516,216.68
08/31/202516,238.7716,523.8616,155.7916,330.65
09/01/202516,392.3816,627.8815,003.515,553.18
09/02/202515,578.415,578.414,526.9814,561.77
09/03/202514,640.2215,057.8914,541.4314,942.31
09/04/202515,053.6915,535.2514,771.7215,013.26
09/07/202514,714.5314,976.2114,581.8714,774.99
09/08/202514,865.9415,114.7114,667.2615,035.59
09/09/202515,152.315,372.2514,984.5515,343.24
09/10/202515,345.5815,848.3914,894.0814,899.32
09/11/202514,926.9515,106.114,681.5415,048.18
09/14/202515,011.9116,042.6914,833.8415,959.55
09/15/202515,993.3816,257.9215,831.8516,234.49
09/16/202516,237.9916,353.6316,145.2516,292.26
09/17/202516,358.1916,380.4715,727.4415,806.74
09/18/202515,872.916,355.8815,771.8516,297.92
09/21/202516,792.0516,849.8916,591.0816,591.08
09/22/202516,326.4816,499.0616,156.1616,222.09
09/23/202516,248.5916,404.0515,671.5216,082.28
09/24/202516,184.1816,208.115,894.4315,940.08
09/25/202515,898.6915,965.6615,387.9115,463.74
09/28/202515,288.4215,636.9515,288.4215,367.09
09/29/202515,437.5115,555.9715,305.1315,490.17
09/30/202515,458.3216,159.0415,353.8916,026.77
10/01/202516,002.3916,117.415,447.5115,520.51
10/02/202515,629.1915,631.1114,838.0914,843.39
10/05/202514,929.1414,969.2214,417.5514,472.52
10/06/202514,509.314,603.8614,366.8214,559.34
10/07/202514,588.8114,806.2514,340.2214,382.34
10/08/202514,561.3414,611.3114,061.3914,139.46
10/09/202514,169.6214,313.314,022.2714,153.07
10/12/202513,908.614,105.6913,800.213,856.58
10/13/202513,867.2813,910.4213,192.2113,238.51
10/14/202513,306.4113,437.3513,142.513,259.17
10/15/202513,223.0513,62013,176.4213,373.81
10/16/202513,307.1713,385.3112,848.2413,193.9
10/19/202513,278.2813,907.1413,069.913,823.92
10/20/202513,838.1414,068.913,758.1713,942
10/21/202514,018.0214,196.6113,925.8714,018.4
10/22/202514,044.4114,317.7413,919.9914,090.64
10/23/202514,337.5715,348.4714,211.7714,847.06
10/26/202514,776.3414,840.2514,361.1714,436.51
10/27/202514,423.6114,519.2114,33914,410.27
10/29/202514,547.614,612.2314,333.714,499.48
10/30/202514,521.9714,906.5614,436.8914,895.42
11/02/202514,998.615,354.414,944.6714,993.93
11/03/202514,949.8615,262.3314,870.4714,938.04
11/04/202514,944.5415,169.5514,857.5715,097.37
11/05/202515,191.5715,414.5115,113.4515,330.53
11/06/202515,322.3915,322.3914,757.114,946.97
11/09/202515,016.815,066.0314,616.7514,651.94
11/10/202514,635.2114,751.113,953.3514,299.88
11/11/202514,423.7814,582.6114,281.4414,454.97
11/12/202514,514.4914,583.5514,374.7114,461.04
11/13/202514,407.5814,559.2314,246.0114,372.25
11/16/202514,488.8714,597.5514,315.9114,397.43
11/17/202514,358.3314,637.4214,302.0914,472.09
11/18/202514,536.2615,029.6214,472.3414,947.37
11/19/202515,025.3215,162.6814,891.2515,157.76
11/20/202515,047.1115,083.4814,830.0715,021.56
11/23/202514,940.4115,321.5114,936.9415,254.62
11/24/202515,305.6215,571.9515,246.1715,463.3
11/25/202515,485.5815,610.2515,389.5315,515.98
11/26/202515,656.7215,867.4915,614.2415,669.3
11/27/202515,632.7315,886.0415,609.0115,853.65
11/30/202515,840.9116,510.9315,701.1916,387.32
12/01/202516,425.816,494.816,208.3716,326.1
12/02/202516,385.7416,710.2616,262.2916,456.42
12/03/202516,483.2616,540.315,874.5515,913.95
12/04/202515,894.816,362.6115,874.1516,329.08
12/07/202516,508.4616,806.8916,414.3416,499.89
12/08/202516,527.7916,639.5916,389.9316,605.09
12/09/202516,640.6416,666.3816,180.1216,376.36
12/10/202516,428.1316,539.416,217.8716,311.31
12/11/202516,402.9416,549.916,261.4216,460.2
12/14/202516,500.9916,701.7516,452.5616,674.67
12/15/202516,679.0816,679.0816,418.616,565.68
12/16/202516,530.2816,603.2216,334.4316,541.16
12/17/202516,593.0316,769.7116,486.7116,745.57
12/18/202516,750.9416,803.7816,623.2316,741.67
12/21/202516,775.5517,058.2716,737.9716,907.91
12/22/202516,857.5117,066.4816,686.1816,731.87
12/23/202516,758.7516,858.0716,406.1116,406.11
12/24/202516,476.8116,565.1116,350.3116,356.61
12/25/202516,359.4916,429.7916,088.4816,207.55
12/28/202516,204.1116,425.6816,074.3116,308.6
12/29/202516,343.6416,414.7216,178.4816,346.49
12/30/202516,392.2816,642.2216,385.3116,540.04