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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 223.5265
CLOSE 222.4681
Low
LOW 151.45
High
HIGH 321.16
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 295.75 | 298.55 | 294.73 | 295.45 |
| 01/02/2018 | 295.85 | 304.55 | 293.5 | 293.97 |
| 01/03/2018 | 293.95 | 296.97 | 292.82 | 296.97 |
| 01/04/2018 | 297.94 | 298.64 | 296.26 | 298.06 |
| 01/07/2018 | 298.91 | 300.87 | 298.84 | 298.84 |
| 01/08/2018 | 299.48 | 299.74 | 296 | 296.71 |
| 01/09/2018 | 297 | 298.1 | 291.99 | 292.74 |
| 01/10/2018 | 295.24 | 298.05 | 292.05 | 298.05 |
| 01/11/2018 | 298.99 | 301.26 | 298.52 | 300.14 |
| 01/14/2018 | 300.12 | 300.78 | 292.31 | 292.4 |
| 01/15/2018 | 291.94 | 299.54 | 287.63 | 297.29 |
| 01/16/2018 | 298.03 | 301.52 | 294.12 | 297.51 |
| 01/17/2018 | 298.34 | 300.87 | 297.36 | 298.49 |
| 01/18/2018 | 298.68 | 300.17 | 296.25 | 296.91 |
| 01/21/2018 | 296.63 | 301.96 | 296.63 | 301.96 |
| 01/22/2018 | 302.7 | 308.18 | 301.98 | 307.98 |
| 01/23/2018 | 308.71 | 313.51 | 303.78 | 313.51 |
| 01/24/2018 | 314.51 | 321.16 | 308.5 | 310.49 |
| 01/25/2018 | 310.69 | 313.2 | 309.42 | 312.44 |
| 01/28/2018 | 313.29 | 319 | 312.75 | 314.59 |
| 01/29/2018 | 316.62 | 317.17 | 310.79 | 314.45 |
| 01/30/2018 | 316.1 | 319.99 | 307.83 | 310.03 |
| 01/31/2018 | 311.49 | 314.18 | 310.52 | 311.1 |
| 02/01/2018 | 313.31 | 315.67 | 310.07 | 311.29 |
| 02/04/2018 | 312.84 | 313.38 | 305.54 | 306.68 |
| 02/05/2018 | 302.2 | 302.2 | 295.56 | 298.83 |
| 02/06/2018 | 304.62 | 304.62 | 300.26 | 302.47 |
| 02/07/2018 | 302.67 | 302.71 | 297.23 | 299.29 |
| 02/08/2018 | 297.15 | 299.57 | 292.82 | 298.97 |
| 02/11/2018 | 301.68 | 307.42 | 301.68 | 305.35 |
| 02/12/2018 | 307.17 | 307.85 | 298.63 | 298.63 |
| 02/13/2018 | 300.17 | 301.42 | 297.79 | 301.06 |
| 02/14/2018 | 301.87 | 304.51 | 299.97 | 304.32 |
| 02/15/2018 | 305.5 | 310.74 | 304.7 | 306.76 |
| 02/18/2018 | 308.87 | 309.65 | 304.32 | 305.02 |
| 02/19/2018 | 305.43 | 307.91 | 297.93 | 298.54 |
| 02/20/2018 | 301.49 | 308.05 | 301.49 | 308.05 |
| 02/21/2018 | 308.19 | 309.36 | 305.61 | 307.9 |
| 02/22/2018 | 309.29 | 310.4 | 306.31 | 308.5 |
| 02/25/2018 | 311.3 | 311.79 | 306.18 | 310.37 |
| 02/26/2018 | 311.31 | 311.39 | 305.5 | 310.82 |
| 02/27/2018 | 310.34 | 311.66 | 303.22 | 310.97 |
| 02/28/2018 | 309.67 | 309.67 | 302.18 | 303.56 |
| 03/01/2018 | 303.45 | 304.74 | 299.58 | 302.18 |
| 03/04/2018 | 303.03 | 306.68 | 301.35 | 306.35 |
| 03/05/2018 | 308.08 | 308.63 | 304 | 304 |
| 03/06/2018 | 305.7 | 308.67 | 303.94 | 308.67 |
| 03/07/2018 | 309.32 | 309.94 | 304.5 | 307.11 |
| 03/08/2018 | 307.85 | 308.03 | 304.14 | 304.85 |
| 03/11/2018 | 308.17 | 308.5 | 304.21 | 304.21 |
| 03/12/2018 | 303.78 | 303.78 | 297.78 | 299.08 |
| 03/13/2018 | 299.4 | 299.88 | 296.51 | 296.91 |
| 03/14/2018 | 298.38 | 301.02 | 297.3 | 297.77 |
| 03/15/2018 | 298.43 | 299.49 | 296.37 | 297.39 |
| 03/18/2018 | 297.73 | 298.12 | 294.16 | 294.16 |
| 03/19/2018 | 294.92 | 296.68 | 292.32 | 296.06 |
| 03/20/2018 | 297.23 | 299.26 | 295.45 | 297.94 |
| 03/21/2018 | 298.95 | 299.41 | 296.19 | 296.3 |
| 03/22/2018 | 294.97 | 294.97 | 291.92 | 293.16 |
| 03/25/2018 | 293.43 | 294.83 | 289.85 | 289.85 |
| 03/26/2018 | 292.16 | 292.65 | 286.32 | 286.92 |
| 03/27/2018 | 286.39 | 286.89 | 277.22 | 277.4 |
| 03/28/2018 | 277.87 | 280.7 | 277.26 | 279.81 |
| 03/29/2018 | 280.33 | 282.4 | 279.71 | 280.57 |
| 04/01/2018 | 281.14 | 281.43 | 278.34 | 278.7 |
| 04/02/2018 | 278.9 | 279.8 | 276.6 | 277.35 |
| 04/03/2018 | 277.95 | 278.88 | 274.58 | 277.26 |
| 04/04/2018 | 277.83 | 278.23 | 275.19 | 275.32 |
| 04/05/2018 | 274.87 | 274.87 | 271.77 | 272.2 |
| 04/08/2018 | 272.73 | 273.71 | 264.08 | 264.48 |
| 04/09/2018 | 265.08 | 265.11 | 251.85 | 254.82 |
| 04/10/2018 | 254.02 | 257.13 | 239.79 | 251.04 |
| 04/11/2018 | 250.89 | 252.73 | 248.34 | 252.04 |
| 04/12/2018 | 252.87 | 256 | 251.92 | 253.54 |
| 04/15/2018 | 254.59 | 256.55 | 253.64 | 256.55 |
| 04/16/2018 | 256.09 | 258.91 | 249.21 | 250.55 |
| 04/17/2018 | 250.94 | 258.87 | 244.55 | 258.87 |
| 04/18/2018 | 259.08 | 261.89 | 257.71 | 260.6 |
| 04/19/2018 | 257.91 | 265.14 | 257.91 | 259.67 |
| 04/23/2018 | 259.74 | 259.77 | 257.32 | 259 |
| 04/24/2018 | 259.89 | 260.02 | 252.81 | 254.98 |
| 04/25/2018 | 255.76 | 256.37 | 250.51 | 252.64 |
| 04/26/2018 | 253.6 | 256.74 | 251.48 | 253.98 |
| 04/29/2018 | 254.23 | 257.14 | 248.04 | 249.92 |
| 05/01/2018 | 248.92 | 249.61 | 243.34 | 246.12 |
| 05/02/2018 | 246.06 | 248.31 | 242.62 | 244.38 |
| 05/03/2018 | 243.48 | 245.65 | 240.42 | 241.26 |
| 05/06/2018 | 241.78 | 242.6 | 237.73 | 238.66 |
| 05/07/2018 | 239.11 | 240.75 | 227.48 | 228.58 |
| 05/08/2018 | 225.97 | 232.77 | 221.01 | 230.35 |
| 05/09/2018 | 232.78 | 237.32 | 232.78 | 235.49 |
| 05/10/2018 | 235 | 238.5 | 234.78 | 235.73 |
| 05/13/2018 | 236.23 | 237.75 | 234.19 | 236.49 |
| 05/14/2018 | 235.13 | 235.17 | 231.28 | 232.08 |
| 05/15/2018 | 234.52 | 234.83 | 229.14 | 230.21 |
| 05/16/2018 | 231.46 | 231.46 | 227.06 | 227.06 |
| 05/17/2018 | 227.37 | 229.32 | 225.12 | 227.67 |
| 05/20/2018 | 227.18 | 229.3 | 226.89 | 227.82 |
| 05/21/2018 | 229.24 | 229.88 | 226.08 | 226.76 |
| 05/22/2018 | 225.81 | 225.81 | 221.24 | 221.98 |
| 05/23/2018 | 223.74 | 225.22 | 216.23 | 217.15 |
| 05/24/2018 | 217.68 | 219.26 | 216.22 | 218.79 |
| 05/27/2018 | 223.03 | 229.96 | 222.57 | 227.27 |
| 05/28/2018 | 225.3 | 225.3 | 218.04 | 223.51 |
| 05/29/2018 | 223.61 | 224.12 | 221.34 | 221.98 |
| 05/30/2018 | 221.82 | 222.97 | 217.54 | 217.9 |
| 05/31/2018 | 218.03 | 218.03 | 213.18 | 215.9 |
| 06/03/2018 | 215.57 | 216.5 | 214.31 | 214.83 |
| 06/04/2018 | 215.19 | 215.4 | 211.53 | 211.65 |
| 06/05/2018 | 213.35 | 214.35 | 209.77 | 211.09 |
| 06/06/2018 | 211.36 | 213.23 | 210.05 | 212.4 |
| 06/07/2018 | 212.59 | 212.79 | 207.64 | 207.94 |
| 06/10/2018 | 208.34 | 208.5 | 202.98 | 206.83 |
| 06/11/2018 | 206.54 | 206.73 | 204.41 | 205.14 |
| 06/12/2018 | 204.4 | 204.97 | 197.95 | 198.45 |
| 06/13/2018 | 198.62 | 199.82 | 192.76 | 194.65 |
| 06/17/2018 | 195.15 | 195.15 | 190.7 | 190.89 |
| 06/18/2018 | 190.66 | 192.68 | 189.37 | 191.39 |
| 06/19/2018 | 191.63 | 192.48 | 189.41 | 190.12 |
| 06/20/2018 | 190.46 | 191.82 | 189.57 | 190.05 |
| 06/21/2018 | 190.84 | 191.25 | 188.19 | 188.22 |
| 06/24/2018 | 191.26 | 193.68 | 187.37 | 187.81 |
| 06/25/2018 | 188.39 | 190.18 | 186.84 | 188.7 |
| 06/26/2018 | 189.04 | 194 | 188.87 | 193.69 |
| 06/27/2018 | 194 | 197.29 | 193.62 | 196.43 |
| 06/28/2018 | 197.24 | 212.57 | 197.24 | 208.5 |
| 07/01/2018 | 209.13 | 210.99 | 206.8 | 207.65 |
| 07/02/2018 | 208.27 | 208.98 | 204.66 | 206.16 |
| 07/03/2018 | 210.67 | 211.59 | 207.62 | 209.19 |
| 07/04/2018 | 209.89 | 213.96 | 209.89 | 212.66 |
| 07/05/2018 | 213.24 | 214.94 | 209.82 | 210.7 |
| 07/08/2018 | 212.15 | 214.26 | 208.92 | 209.24 |
| 07/09/2018 | 206.86 | 207.38 | 198.91 | 198.91 |
| 07/10/2018 | 199.13 | 199.13 | 186.6 | 186.74 |
| 07/11/2018 | 188.47 | 191.12 | 183.25 | 187.2 |
| 07/12/2018 | 188.73 | 189.98 | 185.14 | 186.86 |
| 07/15/2018 | 188.92 | 192.08 | 188.63 | 190.52 |
| 07/16/2018 | 191.91 | 201.88 | 191.44 | 198.94 |
| 07/17/2018 | 200.56 | 201.75 | 193.83 | 196.76 |
| 07/18/2018 | 197.8 | 199.04 | 196.82 | 196.9 |
| 07/19/2018 | 198.14 | 202.08 | 197.77 | 199.22 |
| 07/22/2018 | 200.94 | 203.05 | 200.36 | 201.54 |
| 07/23/2018 | 202.08 | 202.08 | 194.07 | 195.66 |
| 07/24/2018 | 196.48 | 200.38 | 194.17 | 199.62 |
| 07/25/2018 | 200.35 | 204.62 | 198.18 | 199.26 |
| 07/26/2018 | 199.1 | 201.39 | 198.14 | 199.32 |
| 07/29/2018 | 199.57 | 201.01 | 198.72 | 199.41 |
| 07/30/2018 | 201.23 | 203.63 | 199.85 | 201.48 |
| 07/31/2018 | 201.98 | 202.91 | 200.55 | 200.86 |
| 08/01/2018 | 198.35 | 199.27 | 193.13 | 193.13 |
| 08/02/2018 | 193 | 197.28 | 193 | 195.37 |
| 08/05/2018 | 195.93 | 196.22 | 189.18 | 191.97 |
| 08/06/2018 | 190.86 | 192.52 | 189.2 | 191.91 |
| 08/07/2018 | 192.65 | 196.17 | 191.41 | 194.19 |
| 08/08/2018 | 193.6 | 197.28 | 191.81 | 194.25 |
| 08/09/2018 | 190.85 | 193.85 | 174.11 | 188.19 |
| 08/12/2018 | 185.93 | 185.93 | 175.61 | 182.89 |
| 08/13/2018 | 186.14 | 188.11 | 183.35 | 184.05 |
| 08/14/2018 | 186.95 | 187.93 | 172.33 | 172.33 |
| 08/15/2018 | 173.69 | 174.07 | 167.9 | 167.98 |
| 08/16/2018 | 168.84 | 168.84 | 162.58 | 165.95 |
| 08/19/2018 | 166.89 | 167.62 | 165.22 | 166.19 |
| 08/26/2018 | 168.1 | 172.94 | 167.45 | 170.88 |
| 08/27/2018 | 171.91 | 177.05 | 171.64 | 175.7 |
| 08/28/2018 | 175.5 | 176.58 | 173.28 | 173.9 |
| 08/30/2018 | 174.35 | 180.63 | 173.24 | 180 |
| 09/02/2018 | 179.75 | 186.55 | 178.51 | 185.65 |
| 09/03/2018 | 187.12 | 188.91 | 185.89 | 187.05 |
| 09/04/2018 | 187.6 | 188.94 | 186.15 | 186.17 |
| 09/05/2018 | 186.46 | 190.21 | 186.22 | 186.51 |
| 09/06/2018 | 187.55 | 187.73 | 185.37 | 186.79 |
| 09/09/2018 | 187.36 | 188.32 | 182.62 | 182.63 |
| 09/10/2018 | 183.09 | 183.63 | 179.82 | 180.92 |
| 09/11/2018 | 181.24 | 182.85 | 177.31 | 177.63 |
| 09/12/2018 | 177.79 | 185.68 | 174.73 | 182.3 |
| 09/13/2018 | 183.98 | 186.38 | 182.44 | 183.95 |
| 09/16/2018 | 185.04 | 186.72 | 177.75 | 183.93 |
| 09/17/2018 | 184.46 | 189.58 | 184.46 | 186.91 |
| 09/18/2018 | 187.74 | 187.74 | 185.49 | 187.32 |
| 09/19/2018 | 188.08 | 188.39 | 184.54 | 185.87 |
| 09/20/2018 | 186.31 | 190.05 | 186.31 | 187.78 |
| 09/23/2018 | 188.73 | 189.49 | 186.85 | 187.66 |
| 09/24/2018 | 188.42 | 189.56 | 184.12 | 185.67 |
| 09/25/2018 | 185.87 | 187.49 | 182.84 | 184.39 |
| 09/26/2018 | 184.68 | 188.33 | 184.23 | 188.33 |
| 09/27/2018 | 189.07 | 190.14 | 188.08 | 189.03 |
| 09/30/2018 | 189.31 | 197.78 | 189.31 | 194.91 |
| 10/01/2018 | 197.11 | 197.11 | 191.95 | 194.57 |
| 10/02/2018 | 194.67 | 195.18 | 190.94 | 192.03 |
| 10/03/2018 | 191.8 | 191.9 | 181.4 | 181.83 |
| 10/04/2018 | 182.16 | 183.28 | 178.69 | 181.63 |
| 10/07/2018 | 181.46 | 182.22 | 179.5 | 181.97 |
| 10/08/2018 | 182.52 | 183.43 | 181.06 | 181.54 |
| 10/09/2018 | 182.09 | 183.12 | 174.18 | 174.4 |
| 10/10/2018 | 173.3 | 173.3 | 170.69 | 170.88 |
| 10/11/2018 | 172.22 | 173.67 | 169.56 | 173.67 |
| 10/14/2018 | 175.12 | 178.78 | 175.12 | 178.05 |
| 10/15/2018 | 179.22 | 179.32 | 175.85 | 177.6 |
| 10/16/2018 | 178.47 | 180.84 | 178.27 | 180.84 |
| 10/17/2018 | 180.77 | 180.77 | 177.95 | 178.34 |
| 10/18/2018 | 178.5 | 179.38 | 174.85 | 175.49 |
| 10/21/2018 | 176.67 | 179.46 | 171.62 | 172.63 |
| 10/22/2018 | 172.09 | 172.26 | 165.2 | 168.9 |
| 10/23/2018 | 169.44 | 171.11 | 168.24 | 168.24 |
| 10/24/2018 | 167.75 | 167.78 | 164.25 | 167.4 |
| 10/25/2018 | 168.24 | 169.91 | 164.18 | 165.59 |
| 10/29/2018 | 166.44 | 171.16 | 164.43 | 168.12 |
| 10/30/2018 | 169.17 | 170.18 | 165.92 | 166.45 |
| 10/31/2018 | 166.46 | 168.61 | 165.35 | 168.43 |
| 11/01/2018 | 169.38 | 171.82 | 166.27 | 171.82 |
| 11/04/2018 | 172.06 | 174.39 | 169.58 | 174.39 |
| 11/05/2018 | 173.94 | 174.84 | 171.76 | 172.86 |
| 11/06/2018 | 173.28 | 173.64 | 172.22 | 173.12 |
| 11/07/2018 | 173.65 | 176.67 | 168.59 | 170.36 |
| 11/08/2018 | 169.77 | 170.61 | 163.03 | 163.77 |
| 11/11/2018 | 164.33 | 165.28 | 162.63 | 163.35 |
| 11/12/2018 | 163.01 | 163.5 | 161.28 | 162.45 |
| 11/13/2018 | 162.03 | 162.51 | 160.02 | 162.39 |
| 11/14/2018 | 161.82 | 163.4 | 160.74 | 161.27 |
| 11/15/2018 | 161.9 | 164.29 | 161.9 | 163.82 |
| 11/18/2018 | 164.16 | 165.63 | 163.54 | 165.07 |
| 11/19/2018 | 163.73 | 164.95 | 160.26 | 160.52 |
| 11/20/2018 | 160.76 | 162.05 | 159.48 | 160.62 |
| 11/21/2018 | 161.35 | 161.54 | 159.81 | 160.39 |
| 11/22/2018 | 160.58 | 161.12 | 159.02 | 160.68 |
| 11/25/2018 | 161.35 | 165.43 | 159.9 | 163.61 |
| 11/26/2018 | 164.59 | 167.59 | 163.69 | 166.83 |
| 11/27/2018 | 167.12 | 168.54 | 165.49 | 165.57 |
| 11/28/2018 | 166.49 | 169.96 | 166.37 | 169.08 |
| 11/29/2018 | 169.76 | 175.34 | 168.31 | 172.18 |
| 12/02/2018 | 173.01 | 174.13 | 171.33 | 172.31 |
| 12/03/2018 | 172.41 | 172.91 | 168.29 | 168.29 |
| 12/04/2018 | 167.89 | 169.07 | 166.65 | 168.44 |
| 12/05/2018 | 167.64 | 168.61 | 164.86 | 166.32 |
| 12/06/2018 | 166.94 | 168.72 | 166.45 | 166.94 |
| 12/09/2018 | 165.99 | 169.04 | 165.99 | 166.98 |
| 12/10/2018 | 167.25 | 168.29 | 165.73 | 167.23 |
| 12/11/2018 | 167.4 | 168.09 | 157.64 | 157.77 |
| 12/12/2018 | 158.27 | 160.13 | 157.8 | 157.99 |
| 12/13/2018 | 156.93 | 158.32 | 152.25 | 155.22 |
| 12/16/2018 | 156.62 | 156.66 | 151.45 | 152.03 |
| 12/17/2018 | 152.15 | 153.59 | 151.71 | 153.47 |
| 12/18/2018 | 153.83 | 156.4 | 153.82 | 156.2 |
| 12/19/2018 | 155.88 | 156.35 | 154.93 | 156.07 |
| 12/20/2018 | 156.13 | 157.24 | 155.08 | 156.49 |
| 12/23/2018 | 156.97 | 158.25 | 156.01 | 156.92 |
| 12/24/2018 | 156.59 | 156.59 | 154.23 | 155.05 |
| 12/25/2018 | 155.54 | 155.97 | 154.52 | 154.73 |
| 12/26/2018 | 155.27 | 156.35 | 153.71 | 153.82 |
| 12/27/2018 | 154.34 | 156.26 | 154.28 | 155.84 |
| 12/30/2018 | 156.99 | 160.94 | 156.7 | 159.98 |