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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 216.0935
CLOSE 216.2634
Low
LOW 151.24
High
HIGH 372.59
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 160.32 | 161.38 | 155.6 | 156.11 |
| 01/02/2019 | 154.48 | 156.29 | 151.24 | 151.45 |
| 01/03/2019 | 152.95 | 154.4 | 152.28 | 153.79 |
| 01/06/2019 | 155.21 | 155.46 | 154.2 | 155 |
| 01/07/2019 | 155.26 | 158.96 | 154.08 | 158.96 |
| 01/08/2019 | 159.96 | 160.37 | 158.05 | 158.56 |
| 01/09/2019 | 160.51 | 164.26 | 159.27 | 162.57 |
| 01/10/2019 | 163.65 | 164.78 | 161.62 | 163.49 |
| 01/13/2019 | 162.89 | 163.65 | 160.83 | 163.02 |
| 01/14/2019 | 165.28 | 165.96 | 164.02 | 165.39 |
| 01/15/2019 | 166.48 | 168.61 | 165.07 | 168.61 |
| 01/16/2019 | 169.83 | 170.21 | 167.79 | 169.33 |
| 01/17/2019 | 170.27 | 170.47 | 168.1 | 170.05 |
| 01/20/2019 | 170.33 | 171.38 | 167.89 | 168.54 |
| 01/21/2019 | 168.66 | 169.4 | 166.65 | 168.13 |
| 01/22/2019 | 168.24 | 170.08 | 167.3 | 169.84 |
| 01/23/2019 | 170.27 | 173.21 | 164.34 | 172.94 |
| 01/24/2019 | 173.88 | 176.66 | 171.88 | 176.66 |
| 01/27/2019 | 177.1 | 179.86 | 176.13 | 176.86 |
| 01/28/2019 | 176.83 | 179.24 | 176.38 | 178.54 |
| 01/29/2019 | 179.48 | 180.08 | 178.06 | 179.42 |
| 01/30/2019 | 180.92 | 184.26 | 179.91 | 182.25 |
| 01/31/2019 | 183.09 | 183.14 | 177.52 | 178.77 |
| 02/03/2019 | 179.56 | 180.84 | 175.85 | 177.28 |
| 02/04/2019 | 178.3 | 178.91 | 174.32 | 174.51 |
| 02/05/2019 | 174.84 | 175.56 | 171.22 | 173.11 |
| 02/06/2019 | 172.86 | 175.56 | 172.57 | 173.79 |
| 02/07/2019 | 174.11 | 174.36 | 172.02 | 173.11 |
| 02/10/2019 | 173.78 | 178.59 | 173.78 | 178.59 |
| 02/11/2019 | 179.16 | 182.95 | 179.14 | 181.76 |
| 02/12/2019 | 182.31 | 183.57 | 176.68 | 177.09 |
| 02/13/2019 | 177.73 | 178.64 | 174.02 | 178.64 |
| 02/14/2019 | 178.76 | 185.38 | 176.49 | 183.75 |
| 02/17/2019 | 184.84 | 194.73 | 184.77 | 192.69 |
| 02/18/2019 | 193.41 | 197.46 | 191.55 | 196.26 |
| 02/19/2019 | 197.32 | 200 | 196.69 | 197.41 |
| 02/20/2019 | 197.79 | 203.06 | 197.79 | 202.15 |
| 02/21/2019 | 203.02 | 207.75 | 202.2 | 207.55 |
| 02/24/2019 | 208.78 | 211.67 | 208.29 | 209.88 |
| 02/25/2019 | 210.63 | 212.95 | 208.39 | 209.53 |
| 02/26/2019 | 210.02 | 212.17 | 206.6 | 211.68 |
| 02/27/2019 | 212.02 | 216.9 | 211.18 | 215.73 |
| 02/28/2019 | 215.89 | 219.66 | 215.19 | 215.76 |
| 03/03/2019 | 216.94 | 218.91 | 215.06 | 215.99 |
| 03/04/2019 | 216.21 | 218.06 | 214.32 | 215.32 |
| 03/05/2019 | 215.62 | 217.59 | 214.19 | 214.3 |
| 03/06/2019 | 214.48 | 215.48 | 209.3 | 209.62 |
| 03/07/2019 | 209.99 | 211.03 | 206.13 | 209.02 |
| 03/10/2019 | 210.89 | 214.96 | 209.06 | 210.53 |
| 03/11/2019 | 213.12 | 223.01 | 210.87 | 219.25 |
| 03/12/2019 | 219.96 | 228.87 | 219.89 | 225.05 |
| 03/13/2019 | 225.31 | 227.19 | 220.75 | 222.22 |
| 03/14/2019 | 222.79 | 223.05 | 220.29 | 222.19 |
| 03/17/2019 | 222.82 | 223.48 | 220.33 | 220.89 |
| 03/18/2019 | 221.69 | 224.42 | 221.36 | 222.03 |
| 03/19/2019 | 222.63 | 225.83 | 222.14 | 222.79 |
| 03/20/2019 | 224.05 | 226.56 | 220.22 | 220.9 |
| 03/21/2019 | 221.26 | 223.46 | 214.51 | 215.69 |
| 03/24/2019 | 216.86 | 217.21 | 210.57 | 213.5 |
| 03/25/2019 | 214.22 | 215.58 | 208.7 | 210.39 |
| 03/26/2019 | 211.03 | 213.48 | 199.12 | 199.18 |
| 03/27/2019 | 199.64 | 205.71 | 198.15 | 204.02 |
| 03/28/2019 | 204.36 | 205.85 | 203.04 | 203.83 |
| 03/31/2019 | 204.42 | 208.41 | 201.89 | 206.56 |
| 04/01/2019 | 206.19 | 209.5 | 205.55 | 207.8 |
| 04/02/2019 | 208.85 | 210.22 | 207.11 | 208.42 |
| 04/03/2019 | 208.45 | 210.76 | 207.74 | 210.76 |
| 04/04/2019 | 210.98 | 212.1 | 207.22 | 209.13 |
| 04/07/2019 | 209.71 | 210.21 | 204.67 | 205.02 |
| 04/08/2019 | 206.26 | 208.59 | 205.75 | 206.57 |
| 04/09/2019 | 206.64 | 207.34 | 202.55 | 203.1 |
| 04/10/2019 | 203.71 | 204.67 | 197.38 | 197.5 |
| 04/11/2019 | 197.32 | 198.58 | 195.2 | 198.58 |
| 04/14/2019 | 198.54 | 199.44 | 197.02 | 197.83 |
| 04/15/2019 | 198.57 | 201.65 | 198.53 | 200.81 |
| 04/16/2019 | 201.18 | 205.84 | 201.18 | 202.83 |
| 04/17/2019 | 202.83 | 203.13 | 199.86 | 201.19 |
| 04/18/2019 | 201.81 | 204.33 | 201.15 | 203.58 |
| 04/21/2019 | 203.54 | 203.96 | 201.89 | 203.75 |
| 04/23/2019 | 203.73 | 205.11 | 201.39 | 203.14 |
| 04/24/2019 | 203.41 | 203.79 | 198.04 | 199.26 |
| 04/25/2019 | 199.54 | 200.34 | 198.26 | 200.34 |
| 04/28/2019 | 200.2 | 200.45 | 198.12 | 199.4 |
| 04/29/2019 | 199.82 | 200.12 | 197.76 | 199.71 |
| 05/01/2019 | 199.59 | 199.59 | 194.22 | 195.65 |
| 05/02/2019 | 195.81 | 196.64 | 194.52 | 196.64 |
| 05/05/2019 | 195.47 | 195.47 | 191.16 | 193.24 |
| 05/06/2019 | 188.5 | 196.81 | 188.05 | 194.96 |
| 05/07/2019 | 195.46 | 196.11 | 190.74 | 192.25 |
| 05/08/2019 | 192.58 | 194.57 | 185.1 | 186.78 |
| 05/09/2019 | 186.7 | 187.9 | 181.37 | 183.19 |
| 05/12/2019 | 183.97 | 184.27 | 175 | 176.19 |
| 05/13/2019 | 176.54 | 179.08 | 175.7 | 177.64 |
| 05/14/2019 | 178.15 | 178.16 | 174.89 | 176.37 |
| 05/15/2019 | 176.42 | 179.24 | 176.42 | 178.14 |
| 05/16/2019 | 177.94 | 178.96 | 176.53 | 177.25 |
| 05/19/2019 | 177.21 | 178.92 | 175.43 | 176.23 |
| 05/20/2019 | 176.82 | 176.85 | 173.63 | 173.76 |
| 05/21/2019 | 173.87 | 174.42 | 169.7 | 169.98 |
| 05/22/2019 | 169.33 | 170.24 | 168.13 | 169.22 |
| 05/23/2019 | 168.67 | 171.39 | 168.67 | 171.18 |
| 05/26/2019 | 171.63 | 174.08 | 171.44 | 172.4 |
| 05/27/2019 | 171.36 | 174.28 | 171.34 | 173.85 |
| 05/28/2019 | 174.23 | 180.19 | 173.89 | 176.64 |
| 05/29/2019 | 177.41 | 180.76 | 176.78 | 178.6 |
| 05/30/2019 | 178.71 | 185.42 | 178.24 | 183.09 |
| 06/02/2019 | 184.56 | 184.95 | 182.68 | 182.68 |
| 06/06/2019 | 183.98 | 188.9 | 183.22 | 188.49 |
| 06/09/2019 | 188.79 | 192.22 | 187.9 | 191.76 |
| 06/10/2019 | 193.96 | 194.14 | 189.55 | 191.62 |
| 06/11/2019 | 192.87 | 193.06 | 191.04 | 191.31 |
| 06/12/2019 | 191.05 | 191.13 | 186.83 | 187.88 |
| 06/13/2019 | 188.23 | 188.68 | 185.46 | 186.79 |
| 06/16/2019 | 186.44 | 191.75 | 185.87 | 189.98 |
| 06/17/2019 | 190.21 | 196.6 | 189.07 | 194.69 |
| 06/18/2019 | 194.52 | 198.73 | 194.06 | 196.97 |
| 06/19/2019 | 198.77 | 206.85 | 198.77 | 199.74 |
| 06/20/2019 | 200.4 | 203.61 | 196.84 | 200.08 |
| 06/23/2019 | 201.88 | 204.16 | 200.81 | 202.56 |
| 06/24/2019 | 200.72 | 207.31 | 200.59 | 205.48 |
| 06/25/2019 | 205.48 | 207.19 | 202.78 | 202.91 |
| 06/26/2019 | 204.61 | 206.35 | 203.36 | 205.05 |
| 06/27/2019 | 207.92 | 207.92 | 202.17 | 203.35 |
| 06/30/2019 | 205.93 | 210.38 | 205.06 | 207.22 |
| 07/01/2019 | 208.36 | 210.89 | 207.56 | 210.72 |
| 07/02/2019 | 210.93 | 211.21 | 207.76 | 207.76 |
| 07/03/2019 | 208.32 | 209.19 | 205.17 | 205.17 |
| 07/04/2019 | 206.4 | 206.99 | 204.27 | 204.27 |
| 07/07/2019 | 200.91 | 205.53 | 200.53 | 203.01 |
| 07/08/2019 | 203.85 | 205.67 | 199.94 | 200.22 |
| 07/09/2019 | 201.08 | 203.03 | 198.5 | 202.35 |
| 07/10/2019 | 203.21 | 207.68 | 203.21 | 206.94 |
| 07/11/2019 | 207.41 | 208.75 | 200.96 | 201.65 |
| 07/15/2019 | 202.45 | 203.57 | 201.6 | 203.08 |
| 07/16/2019 | 203.76 | 208.2 | 203.76 | 207.95 |
| 07/17/2019 | 206.53 | 213.38 | 206.17 | 210.18 |
| 07/18/2019 | 211.33 | 213 | 210.51 | 212.09 |
| 07/21/2019 | 213.49 | 214.94 | 212.14 | 212.54 |
| 07/22/2019 | 213.16 | 214.52 | 212.38 | 213.64 |
| 07/23/2019 | 213.9 | 214.21 | 211.1 | 212.28 |
| 07/24/2019 | 212.65 | 214.28 | 211.47 | 211.94 |
| 07/25/2019 | 211.44 | 216.03 | 211.44 | 213.32 |
| 07/28/2019 | 214.44 | 217.36 | 214.44 | 215.91 |
| 07/29/2019 | 216.31 | 219.38 | 216.31 | 218.76 |
| 07/30/2019 | 219.41 | 220.38 | 218.21 | 218.98 |
| 07/31/2019 | 218.21 | 220.17 | 216.93 | 218.17 |
| 08/01/2019 | 217.9 | 218.03 | 213.81 | 214.36 |
| 08/04/2019 | 214.43 | 215.67 | 210.77 | 212.12 |
| 08/05/2019 | 213.39 | 217.49 | 210.79 | 211.07 |
| 08/06/2019 | 211.64 | 214.21 | 205.14 | 208.25 |
| 08/07/2019 | 209.26 | 209.96 | 206.31 | 208.66 |
| 08/08/2019 | 208.34 | 208.34 | 204.81 | 206.24 |
| 08/14/2019 | 207.86 | 209.2 | 206.06 | 206.58 |
| 08/15/2019 | 206.41 | 208.24 | 205.11 | 205.27 |
| 08/18/2019 | 205.86 | 205.92 | 203.8 | 204.07 |
| 08/19/2019 | 203.9 | 204.28 | 201.87 | 202.37 |
| 08/20/2019 | 202.48 | 203.66 | 196.9 | 197.74 |
| 08/21/2019 | 197.86 | 199.12 | 195.21 | 199.12 |
| 08/22/2019 | 199.59 | 202.8 | 197.7 | 199.06 |
| 08/25/2019 | 198.01 | 200.19 | 195.27 | 195.79 |
| 08/26/2019 | 196.71 | 197.14 | 193.51 | 195.6 |
| 08/27/2019 | 197.08 | 197.97 | 195.6 | 195.64 |
| 08/28/2019 | 195.95 | 198.66 | 195.58 | 196.37 |
| 09/01/2019 | 197.08 | 198.87 | 196.88 | 198.76 |
| 09/02/2019 | 199.08 | 200.52 | 198.04 | 200.15 |
| 09/03/2019 | 200.82 | 206.11 | 200.79 | 204.47 |
| 09/04/2019 | 206.05 | 207.88 | 205.25 | 205.25 |
| 09/05/2019 | 205.81 | 206.6 | 203.76 | 204.05 |
| 09/08/2019 | 204.93 | 209.45 | 204.93 | 208.92 |
| 09/09/2019 | 209.19 | 210.53 | 208.32 | 209.24 |
| 09/10/2019 | 209.6 | 210.49 | 209.02 | 209.8 |
| 09/11/2019 | 209.9 | 214.65 | 207.33 | 214.65 |
| 09/12/2019 | 214.82 | 216.68 | 212.2 | 215.89 |
| 09/15/2019 | 214.98 | 216.47 | 214.41 | 214.44 |
| 09/16/2019 | 214.27 | 215.1 | 211.14 | 213.03 |
| 09/17/2019 | 213.34 | 217.73 | 212.33 | 216.13 |
| 09/18/2019 | 216.52 | 218.33 | 213.76 | 213.76 |
| 09/19/2019 | 213.65 | 216.26 | 211.44 | 215.31 |
| 09/22/2019 | 216.69 | 219.27 | 214.96 | 218.54 |
| 09/23/2019 | 220.54 | 221.95 | 219.34 | 219.77 |
| 09/24/2019 | 220.19 | 222.93 | 215.43 | 220.67 |
| 09/25/2019 | 221.73 | 222.11 | 218.36 | 219.32 |
| 09/26/2019 | 219.98 | 222.8 | 219.87 | 221.59 |
| 09/29/2019 | 223 | 224.05 | 221.67 | 224.05 |
| 09/30/2019 | 224.73 | 225.32 | 222.79 | 223.97 |
| 10/01/2019 | 224.19 | 225.57 | 223.11 | 225.57 |
| 10/02/2019 | 226.26 | 228.98 | 225.16 | 228.82 |
| 10/03/2019 | 229.27 | 230.2 | 227.91 | 228.09 |
| 10/06/2019 | 228.66 | 231.14 | 224.86 | 224.86 |
| 10/07/2019 | 221.6 | 223.54 | 216.96 | 220.03 |
| 10/08/2019 | 219.58 | 221.52 | 213.56 | 213.66 |
| 10/09/2019 | 213.62 | 214.88 | 207.31 | 212.28 |
| 10/10/2019 | 213.91 | 217.59 | 212.74 | 214.67 |
| 10/13/2019 | 213.76 | 213.76 | 200.94 | 203.64 |
| 10/14/2019 | 206.09 | 210.48 | 205.8 | 206.99 |
| 10/15/2019 | 204.48 | 207.26 | 203.03 | 205.36 |
| 10/16/2019 | 205.4 | 207.69 | 204.46 | 206.83 |
| 10/17/2019 | 211.66 | 214.11 | 211.66 | 213.68 |
| 10/20/2019 | 214.83 | 217.11 | 214.75 | 215.59 |
| 10/21/2019 | 215.97 | 217.85 | 215.97 | 216.99 |
| 10/22/2019 | 218.37 | 225.32 | 218.37 | 225.1 |
| 10/23/2019 | 227.64 | 229.21 | 225.02 | 225.41 |
| 10/24/2019 | 224.68 | 225.58 | 223.06 | 224.92 |
| 10/27/2019 | 225.74 | 226.08 | 223.67 | 223.76 |
| 10/29/2019 | 222.42 | 225.66 | 220.71 | 224.05 |
| 10/30/2019 | 225.42 | 225.8 | 222.76 | 223.64 |
| 10/31/2019 | 224.22 | 224.9 | 221.81 | 224.27 |
| 11/03/2019 | 224.77 | 228.12 | 224.77 | 227.94 |
| 11/04/2019 | 228.84 | 230.95 | 226.77 | 228.44 |
| 11/05/2019 | 228.23 | 232.28 | 227.16 | 231.35 |
| 11/06/2019 | 232.71 | 236.67 | 232.02 | 236.17 |
| 11/07/2019 | 236.82 | 240.22 | 236.74 | 238.61 |
| 11/10/2019 | 239.62 | 248.01 | 239.33 | 245.54 |
| 11/11/2019 | 246.8 | 252 | 246.8 | 247.27 |
| 11/12/2019 | 248 | 249.5 | 247.41 | 248.08 |
| 11/13/2019 | 248.08 | 250.05 | 246.48 | 248.72 |
| 11/14/2019 | 249.95 | 255.91 | 249.95 | 254.22 |
| 11/17/2019 | 255.5 | 265.49 | 250.39 | 262.61 |
| 11/18/2019 | 265.38 | 269.55 | 264.26 | 267.79 |
| 11/19/2019 | 269.12 | 270.3 | 265.17 | 267.15 |
| 11/20/2019 | 268.53 | 274.98 | 268.27 | 274.66 |
| 11/21/2019 | 277.2 | 282.61 | 276.83 | 280.52 |
| 11/24/2019 | 282.82 | 285.97 | 277.22 | 280.9 |
| 11/25/2019 | 282.25 | 292.12 | 277.55 | 291.19 |
| 11/26/2019 | 293.9 | 294.99 | 291.35 | 293.45 |
| 11/27/2019 | 294.33 | 308.45 | 293.91 | 306.26 |
| 11/28/2019 | 308.29 | 311.8 | 304.27 | 307.24 |
| 12/01/2019 | 307.46 | 314.12 | 307.46 | 312.64 |
| 12/02/2019 | 313.17 | 326.68 | 312.15 | 323.09 |
| 12/03/2019 | 326.9 | 336.25 | 326.59 | 335.48 |
| 12/04/2019 | 339.42 | 372.59 | 339.42 | 360.15 |
| 12/05/2019 | 362.38 | 362.38 | 328.68 | 337.11 |
| 12/08/2019 | 332.63 | 332.63 | 325.42 | 325.42 |
| 12/09/2019 | 325.57 | 336.51 | 325.57 | 327.56 |
| 12/10/2019 | 325.7 | 326.82 | 317.18 | 321 |
| 12/11/2019 | 320.54 | 327.75 | 320.54 | 326.14 |
| 12/12/2019 | 330.17 | 330.17 | 320.71 | 322.67 |
| 12/15/2019 | 324.01 | 331.94 | 322.5 | 330.36 |
| 12/16/2019 | 332.18 | 333.65 | 326.64 | 326.7 |
| 12/17/2019 | 325.16 | 326.56 | 318.77 | 319.82 |
| 12/18/2019 | 321.72 | 325.05 | 321.01 | 323.72 |
| 12/19/2019 | 325.72 | 329.05 | 322.92 | 323.55 |
| 12/22/2019 | 324.74 | 328.87 | 323.59 | 327.09 |
| 12/23/2019 | 327.26 | 334.08 | 327.26 | 332.29 |
| 12/24/2019 | 333.63 | 339.89 | 332.67 | 339.89 |
| 12/25/2019 | 342.01 | 353.31 | 341.39 | 347.86 |
| 12/26/2019 | 349.46 | 351.31 | 337.71 | 341.33 |
| 12/29/2019 | 341.95 | 346.67 | 338.4 | 346.44 |
| 12/30/2019 | 348.18 | 350.03 | 345.04 | 349.6 |