XBLSM
BIST BILISIM
15:10:11
9335.81 ₺
+82.55 (%+0.89)
Previous Close: 9253.26·
Volatility: 2.30
Day Low₺9210.28
Day High₺9423.19
Market Data
Week over week (WoW)
+1.91%
Month over month (MoM)
+10.57%
Year to date (YTD)
+84.94%
Year over year (YoY)
+100.99%
XBLSM: BIST BILISIM Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 276.0622
CLOSE 275.5446
Low
LOW 248.81
High
HIGH 302.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 282.35 | 283.13 | 279.51 | 280.25 |
| 06/20/2017 | 280.46 | 284.39 | 279.71 | 282.82 |
| 06/21/2017 | 283.58 | 286.57 | 282.29 | 282.71 |
| 06/22/2017 | 283.01 | 284.57 | 282.04 | 282.93 |
| 06/27/2017 | 283.07 | 284.74 | 282.51 | 283.45 |
| 06/28/2017 | 283.89 | 285.12 | 281.48 | 281.99 |
| 06/29/2017 | 282.07 | 283.1 | 281.04 | 281.96 |
| 07/02/2017 | 282.71 | 282.81 | 279.38 | 279.55 |
| 07/03/2017 | 279.79 | 281.22 | 277.97 | 278.91 |
| 07/04/2017 | 279.36 | 280.38 | 276.66 | 276.87 |
| 07/05/2017 | 276.63 | 277.68 | 273.75 | 274.04 |
| 07/06/2017 | 274.68 | 276.75 | 274.31 | 275.15 |
| 07/09/2017 | 276.12 | 277.32 | 276.02 | 277.05 |
| 07/10/2017 | 277.75 | 278.73 | 276.29 | 278.09 |
| 07/11/2017 | 278.3 | 280.27 | 275.53 | 277.24 |
| 07/12/2017 | 277.91 | 280.05 | 277.69 | 277.96 |
| 07/13/2017 | 279.09 | 279.44 | 276.39 | 277.91 |
| 07/16/2017 | 278.94 | 280.54 | 278.33 | 279.87 |
| 07/17/2017 | 280.84 | 283.22 | 279.65 | 282.32 |
| 07/18/2017 | 283.47 | 284.44 | 279.81 | 280.13 |
| 07/19/2017 | 281.37 | 282.07 | 276.06 | 276.92 |
| 07/20/2017 | 277.92 | 279.12 | 276.29 | 278.18 |
| 07/23/2017 | 279.07 | 280.65 | 278.32 | 278.6 |
| 07/24/2017 | 280.04 | 281.65 | 279.19 | 281.12 |
| 07/25/2017 | 281.38 | 285.33 | 281.38 | 283.93 |
| 07/26/2017 | 285.13 | 285.72 | 282.11 | 282.21 |
| 07/27/2017 | 282.69 | 282.69 | 279.21 | 279.5 |
| 07/30/2017 | 279.76 | 279.87 | 275.72 | 275.86 |
| 07/31/2017 | 276.28 | 278.74 | 273.16 | 273.48 |
| 08/01/2017 | 274.18 | 274.75 | 264.11 | 272.84 |
| 08/02/2017 | 273.28 | 273.45 | 263 | 271.26 |
| 08/03/2017 | 271.74 | 275.02 | 270.21 | 273.98 |
| 08/06/2017 | 274.6 | 276.38 | 273.76 | 275.28 |
| 08/07/2017 | 275.92 | 279.19 | 274.71 | 278.12 |
| 08/08/2017 | 277.8 | 278 | 272.42 | 274.89 |
| 08/09/2017 | 277.28 | 277.41 | 272.29 | 273.21 |
| 08/10/2017 | 272.26 | 273.05 | 266.16 | 269.71 |
| 08/13/2017 | 271.32 | 275.05 | 270.8 | 273.86 |
| 08/14/2017 | 274.35 | 275.01 | 265.79 | 266.56 |
| 08/15/2017 | 267.04 | 268.63 | 259.46 | 264.47 |
| 08/16/2017 | 266.13 | 268.86 | 264.71 | 266.73 |
| 08/17/2017 | 266.89 | 266.89 | 263.04 | 265.99 |
| 08/20/2017 | 266.25 | 267.78 | 265.76 | 266.8 |
| 08/21/2017 | 267.14 | 270.04 | 266.33 | 268.2 |
| 08/22/2017 | 268.91 | 270.7 | 267.38 | 267.82 |
| 08/23/2017 | 268.5 | 269.44 | 267.35 | 267.79 |
| 08/24/2017 | 268.08 | 269.84 | 267.04 | 268.56 |
| 08/27/2017 | 268.9 | 270.81 | 268.51 | 269.2 |
| 08/28/2017 | 269.81 | 272.99 | 269.65 | 272.03 |
| 08/30/2017 | 272.61 | 272.61 | 270.63 | 270.63 |
| 09/04/2017 | 271 | 272.76 | 270.79 | 270.9 |
| 09/05/2017 | 272.07 | 273.57 | 267.68 | 269.51 |
| 09/06/2017 | 270 | 270.33 | 268.44 | 269.24 |
| 09/07/2017 | 270.84 | 272.07 | 268.21 | 268.49 |
| 09/10/2017 | 269.48 | 272.78 | 269.01 | 271.33 |
| 09/11/2017 | 271.73 | 272.51 | 269.77 | 270.27 |
| 09/12/2017 | 270.79 | 273.06 | 270.49 | 271.9 |
| 09/13/2017 | 272.06 | 272.15 | 268.24 | 269.77 |
| 09/14/2017 | 270.28 | 272.1 | 268.63 | 272.1 |
| 09/17/2017 | 272.79 | 272.79 | 265.52 | 265.6 |
| 09/18/2017 | 266.62 | 266.62 | 260.97 | 261.69 |
| 09/19/2017 | 261.26 | 263.48 | 259.52 | 260.32 |
| 09/20/2017 | 259.57 | 259.82 | 254.46 | 255.95 |
| 09/21/2017 | 256.15 | 261.16 | 256.15 | 260.97 |
| 09/24/2017 | 260.35 | 260.35 | 248.81 | 250.52 |
| 09/25/2017 | 252.88 | 258.67 | 252.34 | 257.64 |
| 09/26/2017 | 258.13 | 262.02 | 255.87 | 255.87 |
| 09/27/2017 | 255.89 | 261.69 | 255.71 | 261.69 |
| 09/28/2017 | 262.89 | 264.23 | 259.57 | 263.94 |
| 10/01/2017 | 264.25 | 266.16 | 262.73 | 265.06 |
| 10/02/2017 | 264.95 | 266.14 | 262.1 | 262.74 |
| 10/03/2017 | 264.03 | 265 | 262.28 | 262.28 |
| 10/04/2017 | 262.39 | 268 | 261.86 | 265.24 |
| 10/05/2017 | 264.94 | 266.81 | 263.84 | 264.23 |
| 10/08/2017 | 254.22 | 257.21 | 249.86 | 255.8 |
| 10/09/2017 | 258.43 | 262.24 | 258.43 | 261.51 |
| 10/10/2017 | 262.38 | 265.59 | 260.8 | 264.94 |
| 10/11/2017 | 265.94 | 270.41 | 265.94 | 268.96 |
| 10/12/2017 | 272.71 | 277.26 | 270.83 | 276.06 |
| 10/15/2017 | 279.08 | 281.89 | 275.91 | 276.36 |
| 10/16/2017 | 277.14 | 278.28 | 275.91 | 276.54 |
| 10/17/2017 | 277.57 | 281.39 | 277.57 | 281.05 |
| 10/18/2017 | 281.22 | 292.83 | 280.74 | 286.88 |
| 10/19/2017 | 287.46 | 288.87 | 284.89 | 287.97 |
| 10/22/2017 | 287.83 | 291.47 | 287.19 | 290.32 |
| 10/23/2017 | 290.92 | 291.7 | 287.65 | 289.33 |
| 10/24/2017 | 289.8 | 290.35 | 287.47 | 288.08 |
| 10/25/2017 | 287.55 | 289.87 | 285.67 | 287.88 |
| 10/26/2017 | 289.44 | 291.45 | 287.65 | 287.79 |
| 10/29/2017 | 288.9 | 292.37 | 288.77 | 291.5 |
| 10/30/2017 | 291.91 | 297.23 | 291.2 | 294.47 |
| 10/31/2017 | 294.94 | 298.57 | 289.94 | 294.4 |
| 11/01/2017 | 295.81 | 297.23 | 291.67 | 291.67 |
| 11/02/2017 | 302.08 | 302.35 | 288.93 | 289.14 |
| 11/05/2017 | 292.25 | 295.55 | 290.97 | 292.44 |
| 11/06/2017 | 293.35 | 295.82 | 292.05 | 293.07 |
| 11/07/2017 | 293.33 | 293.33 | 288.56 | 290.23 |
| 11/08/2017 | 290.55 | 291.05 | 279.75 | 281.24 |
| 11/09/2017 | 282.02 | 282.16 | 276.8 | 277.45 |
| 11/12/2017 | 278.32 | 286.58 | 276.23 | 276.23 |
| 11/13/2017 | 276.41 | 282.07 | 274.4 | 282.07 |
| 11/14/2017 | 282.45 | 288.8 | 281.19 | 288.71 |
| 11/15/2017 | 289.46 | 290.78 | 283.9 | 287.27 |
| 11/16/2017 | 288.29 | 289.44 | 271.24 | 273.08 |
| 11/19/2017 | 273.08 | 274.12 | 264.08 | 265.47 |
| 11/20/2017 | 264.98 | 267.37 | 261.16 | 265.55 |
| 11/21/2017 | 264.86 | 269.34 | 262.9 | 266.33 |
| 11/22/2017 | 267.12 | 270.64 | 266.04 | 268.79 |
| 11/23/2017 | 269.13 | 271.23 | 266.46 | 271.23 |
| 11/26/2017 | 269.73 | 273.41 | 269.39 | 272.77 |
| 11/27/2017 | 274.18 | 276.11 | 269.66 | 271.33 |
| 11/28/2017 | 271.64 | 271.83 | 263.72 | 266.88 |
| 11/29/2017 | 267.38 | 268.94 | 265.51 | 268.08 |
| 11/30/2017 | 268.28 | 269.51 | 266.93 | 267.58 |
| 12/03/2017 | 267.7 | 270.85 | 267.5 | 269.29 |
| 12/04/2017 | 269.89 | 282.17 | 269.89 | 275.77 |
| 12/05/2017 | 275.81 | 279.54 | 271.97 | 273.25 |
| 12/06/2017 | 273.67 | 274.64 | 271.23 | 272.58 |
| 12/07/2017 | 273.14 | 275.2 | 271.79 | 273.45 |
| 12/10/2017 | 274.33 | 275.47 | 272.6 | 273.77 |
| 12/11/2017 | 273.48 | 279.83 | 273.11 | 278.47 |
| 12/12/2017 | 278.93 | 282.9 | 278.89 | 281.03 |
| 12/13/2017 | 281.18 | 284.35 | 279.26 | 280.13 |
| 12/14/2017 | 281.9 | 284.12 | 279.88 | 280.44 |
| 12/17/2017 | 281.4 | 283.56 | 281.28 | 282.44 |
| 12/18/2017 | 282.91 | 283.83 | 281.74 | 283.2 |
| 12/19/2017 | 283.98 | 284.12 | 281.87 | 283.19 |
| 12/20/2017 | 283.94 | 285.75 | 282.3 | 283.28 |
| 12/21/2017 | 283.96 | 286.55 | 283.43 | 285.82 |
| 12/24/2017 | 286.66 | 288.61 | 285.7 | 288.5 |
| 12/25/2017 | 289.07 | 289.7 | 287.75 | 289.14 |
| 12/26/2017 | 289.67 | 290.07 | 287.69 | 288.47 |
| 12/27/2017 | 288.93 | 292.95 | 288.69 | 292.87 |
| 12/28/2017 | 293.65 | 295.25 | 292.16 | 295.25 |