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 BILISIM logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XBLSM: BIST BILISIM Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 521.3041
CLOSE 521.2397

Low

LOW 252.7

High

HIGH 791.16
DATEOPENHIGHLOWCLOSE
01/01/2020353.26354.38348.59354.38
01/02/2020344.87353.4334.38345.26
01/05/2020336.99341.87327.01328.43
01/06/2020332.3338.44332.3334.77
01/07/2020323.69335.43320.58330.57
01/08/2020340.31350.22338.85349.03
01/09/2020349.78353.72347.26348.66
01/12/2020351.67355.47351.67353.94
01/13/2020355.21363.83350.39362.14
01/14/2020364.73369.74360.9366.08
01/15/2020368.66381.45368.66374.39
01/16/2020377.24378.69372.23376.49
01/19/2020379.36394.95379.36392.81
01/20/2020392.53405.14388.96400.78
01/21/2020403.18409.42398.73404.29
01/22/2020405.27419.45404.53417.22
01/23/2020423.04433.11422.49431.05
01/26/2020429.65456.21426.99449.32
01/27/2020454.87461.11434.19447.1
01/28/2020450.51453.69425.02425.75
01/29/2020419.09419.63393.22411.83
01/30/2020413.56423.72413.31416.39
02/02/2020417.24423.56413.07421.34
02/03/2020426.26441.22425.04440.81
02/04/2020443.25449.51438.94446.63
02/05/2020459.22460.78442.2445.51
02/06/2020450.4453.24447.12450.09
02/09/2020452.22456.6424.51437.63
02/10/2020444.49448.89433.4448.89
02/11/2020451.46458.48448.27457.32
02/12/2020460.77467.3457.43459.11
02/13/2020462.24464.08456.04458.99
02/16/2020462.92464.16456.43457.1
02/17/2020456.11456.15446.63453.95
02/18/2020455.66460.38439.34440.12
02/19/2020442.56442.76412.43420.21
02/20/2020417.03438.65406.42437.74
02/23/2020428.35444.09421.13443.39
02/24/2020449.57456.78444.31453.99
02/25/2020452.25458.03443.93452.33
02/26/2020448.32450.39431.89434.94
02/27/2020356.3420.94355.81417.46
03/01/2020434.41438.18420.93434.11
03/02/2020441.45451.09437.66451.09
03/03/2020449.52452.48439.3440.25
03/04/2020447.26450.91439.89445.77
03/05/2020443.81444.66426.93440.01
03/08/2020425.53428.39393.99406.61
03/09/2020418.77420.99378.53378.53
03/10/2020372.76377.53347.61358.72
03/11/2020333.84337.16300.77307.64
03/12/2020305.27328.89290.5305.73
03/15/2020286.32295.05275.48277.26
03/16/2020276.1279.59252.7266.66
03/17/2020259.18274.77254.53262.47
03/18/2020258.22266.87256.04263.37
03/19/2020270.56279.84268.6274.53
03/22/2020260.79292.93260.51288.95
03/23/2020303.45317.54303.45317.37
03/24/2020333.39344.11319.8339.36
03/25/2020340.62362.3339.28360.18
03/26/2020369.84373.96340.21346.09
03/29/2020345.63348.39332.27342.3
03/30/2020353.13360.26347.05358.12
03/31/2020350.03361.22344.93348.63
04/01/2020350.59354.65336.98347.87
04/02/2020350.31355.01343.83348.05
04/05/2020356.51368.9354.99367.33
04/06/2020374.74382.13361.42366.23
04/07/2020367.31377.01357.51376.97
04/08/2020384.26396.33384.26394.87
04/09/2020396.98402.54388.74398.73
04/12/2020392.23410.93388.09403.12
04/13/2020411.3412.33401.08403.6
04/14/2020404.11404.51375.77381.41
04/15/2020383.48390.53372.82384.82
04/16/2020394.19399.04389.8396.41
04/19/2020400.25411.66398.66410
04/20/2020414.72430.42413.57429.33
04/21/2020436.03466.17436.03462.73
04/23/2020471.22488.81460.18469.3
04/26/2020478.6493.52478.6483.87
04/27/2020492.89494.26473.09476.71
04/28/2020479.7509.95479.65483.64
04/29/2020483.08483.25453.04466.26
05/03/2020449.16451.52441.54441.55
05/04/2020448.2469.83448.2468.09
05/05/2020470.38478.66459.19470.72
05/06/2020472.8478.01464.83473.26
05/07/2020479.51481.25460.69462.73
05/10/2020463.63469.65462.05463.94
05/11/2020465.58473.9461.84472.46
05/12/2020472.38476.9467.88473.39
05/13/2020472.62486.91468.45482.6
05/14/2020489.68494.16482.82484.55
05/17/2020490.77494.64485.96491.32
05/19/2020495.27496.58489.4495.12
05/20/2020497.67499.15488.63493.44
05/21/2020491.84493.86487.28491.62
05/26/2020496.36505.89496.36505.42
05/27/2020504.63505.39485.52488.54
05/28/2020488.5488.5479.58481.65
05/31/2020485.67487.03480.17482.79
06/01/2020484.88485.37476.35480.3
06/02/2020482.67493.98476.5490.76
06/03/2020494.13494.13486.92487.46
06/04/2020489.43489.43482.12482.57
06/07/2020485.46487.08476.99477.85
06/08/2020479.45481.28469.27472.86
06/09/2020475.49477.22473.23474.07
06/10/2020475.2481.87475.2478.77
06/11/2020472.06482.23469.07480.06
06/14/2020479.08479.08470.94473.03
06/15/2020478.9489.41476.64485.81
06/16/2020488.74492.19484.09486.3
06/17/2020488.16491.95486.33486.33
06/18/2020489.59489.61481.73487.23
06/21/2020490.67496.05482.83482.83
06/22/2020485.4490.22484.37487.15
06/23/2020487.98488.12480.6482.8
06/24/2020483.01484.82476.29484.82
06/25/2020490.72494.77486.28488.38
06/28/2020488.25488.25478.91486.19
06/29/2020488.89493.7488.83493.03
06/30/2020495.84496.64488.91490.95
07/01/2020497.51506.97496.36506.21
07/02/2020510.51527.73510.51526.37
07/05/2020534.61538.84524.65531.1
07/06/2020536.17536.17517.11528.7
07/07/2020530.4544.11527.39537.83
07/08/2020543.21549.73520.41522.02
07/09/2020520.09521.34501.35513.79
07/12/2020526.55543.93524.36541.52
07/13/2020540.33540.78527.03530.17
07/15/2020535.5538.38534.31534.31
07/16/2020537.93552.34535.2550.14
07/19/2020552.52558.31549.69554.4
07/20/2020561.28568.84542.53550.56
07/21/2020554.55559.52542.65558.31
07/22/2020560.96565.37555.57560.21
07/23/2020553.63559.43551.81558.61
07/26/2020563.81572.64563.47569.7
07/27/2020572.17572.42536.82536.82
07/28/2020538.45544.52515.67543.24
07/29/2020545.56548.92542.39547.27
08/03/2020552.98558.92510.05525.2
08/04/2020530.35531.24511.53521.11
08/05/2020527.49532.43482.56486.96
08/06/2020485.08505.73443.79505.59
08/09/2020495.87507.66484.47506.05
08/10/2020509.97520.35505.47517.51
08/11/2020518.97521.79508.27520.04
08/12/2020522.97529.75508.34511.72
08/13/2020512.27516.87502.25513.33
08/16/2020518.43522.05512.93514.14
08/17/2020514.32523.21513.46518.06
08/18/2020520.5525.13519.22523.63
08/19/2020525.28529.77517.33529.39
08/20/2020531.47532.58520.41525.04
08/23/2020525.04531.36523.29527.73
08/24/2020529.65533.09519.98524.84
08/25/2020523.75533.58523.61531.56
08/26/2020538.37545.08536.23539.5
08/27/2020542.97548.59538.72543.2
08/30/2020546.15554.49541.65552.59
08/31/2020554.25557.03545.92554.44
09/01/2020556.13562.68552.75561.64
09/02/2020561.29575.74556.77557.33
09/03/2020556.73559.9549.41551.66
09/06/2020555.15576.13554.24576.13
09/07/2020580.54592.1574.32590.84
09/08/2020593.77607.64580.97584.27
09/09/2020585.56587.75574.19583.37
09/10/2020584.71589.79579.2585.22
09/13/2020586.51591.35586.26588.68
09/14/2020592.14599.96585.41592.56
09/15/2020598.6601.14594.24600.24
09/16/2020602.38605.4595.79604.99
09/17/2020607.09618.18604.02611.49
09/20/2020616.29624.22601.13602.85
09/21/2020606.48609.34598.7604.27
09/22/2020607.16615.92605.38611.77
09/23/2020610.89614.03606.47608.78
09/24/2020610.07615.76607.89613.23
09/27/2020615.74632.35613.66631.3
09/28/2020632.97644.79628.34637.42
09/29/2020641.25649.92636.29644.58
09/30/2020648.81648.81631.72634.56
10/01/2020634.31641.49631.23639.63
10/04/2020644.44664.1644.44663.83
10/05/2020667.38674.27661.03661.03
10/06/2020661.91671.35658.42666.83
10/07/2020670.72672.75662.12664.86
10/08/2020666.43672.74661.54668.19
10/11/2020670.26687.23670.02684.86
10/12/2020687.62688.18676.79683.61
10/13/2020686.6687.23676.19683.46
10/14/2020683.45687.77672.06677.25
10/15/2020679.34688.08677.01686.48
10/18/2020693.23695.64685.6687.14
10/19/2020687.81692.52683.47688.44
10/20/2020691.05691.8680.74680.94
10/21/2020680.32698.45679.3698.21
10/22/2020701.46704.02687.25698.32
10/25/2020697.95697.98648.48658.98
10/26/2020656.83675.07646.01669.05
10/27/2020668.94671.61651.28651.28
10/29/2020638.07646.07628.88630.63
11/01/2020635.67643.85630.64633.09
11/02/2020635.77642.01625.15635.34
11/03/2020638.98653.52638.3653.52
11/04/2020656.81682.37656.81679.45
11/05/2020682.4682.58670.76679.25
11/08/2020684.33692.58673.95677.04
11/09/2020669.1674.33658.46659.61
11/10/2020661.27665.57650.79652.6
11/11/2020657.01658.34638.13643.61
11/12/2020648.69657.78646.6652.34
11/15/2020658.22660.47651.17653.49
11/16/2020655.54655.58637.65639.24
11/17/2020646.36667.65645.83651.86
11/18/2020652.29653.61641.15653.61
11/19/2020655.37660.17651.57654.25
11/22/2020656.59657.57644.09647.61
11/23/2020649.13654.29644.77650.84
11/24/2020655.04656.65647.24650.19
11/25/2020653.49676.64652.85673.22
11/26/2020682.39694.25665.9670.48
11/29/2020667.8676.26654.89659.04
11/30/2020671.24674.2663.75672.87
12/01/2020673.93685.5672.48679.67
12/02/2020683.04684.43669.26676.49
12/03/2020678.02679.4671.96674.27
12/06/2020673.95673.95661.13665.61
12/07/2020665.74668.79659.89663.49
12/08/2020664.45667.95659.66661.95
12/09/2020664.11678.84660.98673.48
12/10/2020673.71687.24670.07681.34
12/13/2020683.13706.27683.13703.24
12/14/2020706.18716.82700.04702.32
12/15/2020707.31710.3692.67697.29
12/16/2020701.87712.94695.35702.27
12/17/2020702.71709.46700.34706.32
12/20/2020701.55723.67692.06721.18
12/21/2020729.24751.68726.9741.1
12/22/2020745.13747.78735.68736.16
12/23/2020737.73758.85732.23746.94
12/24/2020751.3771.61747.74755.29
12/27/2020762.53773.41762.37766.98
12/28/2020769.85771.54757.09763.7
12/29/2020768.01768.94757.93767.96
12/30/2020773.98791.16773.43783.73