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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 954.2709
CLOSE 953.3254

Low

LOW 776.52

High

HIGH 1,455.57
DATEOPENHIGHLOWCLOSE
01/03/2021789.56792.4784.94787.67
01/04/2021787.05789.9776.52781.21
01/05/2021787.61793.63782.69784.74
01/06/2021787.91792.81784.39791.55
01/07/2021806.03829.29804.61824.77
01/10/2021830.94842.38803.82813.2
01/11/2021821.9826.62810.67822.31
01/12/2021830.52838.63818.14835.28
01/13/2021839.96843.73828.06836
01/14/2021834.12850.6826.12848.81
01/17/2021851.62890.82851.43890.33
01/18/2021903.73924.19903.17909.99
01/19/2021915.67920.95901.51912.11
01/20/2021918.92930.91910.55910.55
01/21/2021911.31915.99891.53904.08
01/24/2021916.93921.42907.99919.94
01/25/2021922.1932.74903.14918.06
01/26/2021917.76921.07851.64851.64
01/27/2021839.69881.96809.17881.77
01/28/2021867.29890.54856.27879.25
01/31/2021883898.22871.49897.46
02/01/2021902.09931.8897.42930.36
02/02/2021937.21940.98918.51927.96
02/03/2021933.94940.46921.06922.42
02/04/2021929.11942.07926.95930.29
02/07/2021941.11943.76921.19931.53
02/08/2021935.38935.89926.04930.18
02/09/2021934.86947.47929.66946.59
02/10/2021952.86955.14943.57946.02
02/11/2021944.57967.97936.29966.57
02/14/2021977.62992.31967.67986.53
02/15/2021990.89993.83947.34973.72
02/16/2021974.72981.6957.13964.45
02/17/2021966.38976.96962.31968.02
02/18/2021982.1997.21971.72977.88
02/21/2021985.68994.74975.61978.86
02/22/2021985.39987.43931.53938.49
02/23/2021933.11945.35911.89912.61
02/24/2021927.26934.09878.96899.36
02/25/2021878.14903.23854.46884.5
02/28/2021899.62942.9899.62941.48
03/01/2021946.09954.47931.29942.07
03/02/2021948.11985.15946.15979.19
03/03/2021986.93990.93975.36976.5
03/04/2021978.97991.15966.06971.42
03/07/2021977.75984.72968.78972.75
03/08/2021979.45983.43958.03961.7
03/09/2021972.16985.31971.23979.71
03/10/2021983.2988.73968.7977.06
03/11/2021976.96998.91972.16995.56
03/14/20211,023.521,038.141,023.521,031.35
03/15/20211,057.241,062.771,037.221,038.68
03/16/20211,039.591,040.581,012.61,012.6
03/17/20211,013.981,030.8998.481,007.53
03/18/20211,005.111,022.47979.65999.22
03/21/2021914.17940.3899.59899.59
03/22/2021840.95939.25811.85907.99
03/23/2021914.5955.83914.5949.45
03/24/2021955.5974.32939.55947.33
03/25/2021956.99962.42906.21922.35
03/28/2021923.06937.19920.82923.89
03/29/2021923.36923.63901.79913.95
03/30/2021917.4949.64917.29929.9
03/31/2021934.06952.28933.28950.95
04/01/2021961.17979.82952.68977.55
04/04/2021981.611,024.86977.821,018.07
04/05/20211,021.131,029.771,006.411,021.32
04/06/20211,025.51,031.551,006.661,020.3
04/07/20211,040.091,052.451,007.61,010.28
04/08/20211,012.671,018.22965.38987.36
04/11/2021992.08993.34957.53957.53
04/12/2021965.57970.64932.89946.82
04/13/2021956.09971.85956.09963.15
04/14/2021969.49971.26935.36947.16
04/15/2021945.47955.39939.06947.3
04/18/2021947.67949.89900.37900.37
04/19/2021899.74904856.37867.87
04/20/2021891.69891.69815.61838.17
04/21/2021830.88862.46811.54862.29
04/25/2021860.12891.88854.92891.88
04/26/2021895.18909.68895.18899.41
04/27/2021899.87905.09887.18896.22
04/28/2021900.05914.75900.05909.22
04/29/2021908.94925.03904.47925.03
05/02/2021927.1950.93926.47948.56
05/03/2021951.62954.62935.7942.1
05/04/2021945.99958.76940.99954.24
05/05/2021954955.55933.4933.82
05/06/2021939.54947.02930.14931.97
05/09/2021932.45939.47928.47930.39
05/10/2021922.02923.45903.51908.54
05/11/2021906.88911.1898.93905.58
05/16/2021911.69918.45899.51916.21
05/17/2021919.36929.55916.7924.71
05/19/2021920.19925.43911.48915.22
05/20/2021916.76918.22900.41907.66
05/23/2021907.57910.82896.67897.36
05/24/2021899.21907.78862.61862.61
05/25/2021873.42882849.48871.21
05/26/2021872.06873.56859.72869.01
05/27/2021859.87859.87843.07847
05/30/2021847.34848.14829.9830.42
05/31/2021831.23841.68826.8840.9
06/01/2021830.62848.8827.23846.3
06/02/2021847.01852.51833.16839.23
06/03/2021836.64844.92836.44843.78
06/06/2021844.88849.31840.17841.24
06/07/2021843.17854.08840.49849.27
06/08/2021852.67859.89851.24854.97
06/09/2021853.84859.31851.42859.21
06/10/2021859.85871.84858.96863.95
06/13/2021865.91875.17861.74867.45
06/14/2021867.49874.21860.14863.71
06/15/2021864.68868.98852.62852.62
06/16/2021849.66853.22841.22844.61
06/17/2021846.73852.59838.79845.73
06/20/2021842.02842.02825.28836.86
06/21/2021838.75844.45831.37841.06
06/22/2021845.58853.41842.56849.27
06/23/2021852862.21850.08857.45
06/24/2021858.73862.94843.6843.6
06/27/2021843.81847.81822.97825.82
06/28/2021826.54830.71809.52824.57
06/29/2021826.9827.52807.32808.87
06/30/2021811.37823.39810.32823.34
07/01/2021824.54840.02824.12836.19
07/04/2021838.77847.38834.13846.38
07/05/2021863.37863.37841.17841.62
07/06/2021848.13867.33848.13857.68
07/07/2021857.57873.65855.36859.77
07/08/2021864.78870.93845.3847.71
07/11/2021849.78854.68823.52823.52
07/12/2021825.39825.43807.15812.84
07/13/2021814.57830.48814.57830.41
07/15/2021834.23845.71829.55844.5
07/18/2021853.42856.62842.8855.31
07/25/2021859.38863.46849.68850.05
07/26/2021851.33856.63849.18853.48
07/27/2021855.49860.54852.31853.64
07/28/2021860.39863.96856.04858.05
07/29/2021858.35858.35847.15850.71
08/01/2021854.38859.63852.01856.55
08/02/2021860.7864.35856864.24
08/03/2021866.62886.58866.62884.55
08/04/2021888.34906.02886901.22
08/05/2021906.09912.99891.87892.73
08/08/2021896.05904.18892.31897.54
08/09/2021900.24904.64895.7897.27
08/10/2021901.01901.01872.49872.61
08/11/2021882.55898.51873.9894.48
08/12/2021895.12904.86890.57903.22
08/15/2021911.95916.4905.43909.84
08/16/2021914.99915.18901.11905.23
08/17/2021907.28913.08901.83904.63
08/18/2021901.18921.36897.22919.87
08/19/2021921.32932.48919.72921.97
08/22/2021925.21929.05914.93917.33
08/23/2021915.14916.92908.02909.64
08/24/2021908.51918.25898.3898.3
08/25/2021895.86909.3892.27897.42
08/26/2021897.6898.08886.55895.42
08/30/2021898.62908.6898.62904.13
08/31/2021907.64914.04905.53910.29
09/01/2021911.28924.77910.08918.99
09/02/2021921.35922.18912.94922.18
09/05/2021921.86928.42921.12928.42
09/06/2021930.16939.43921.87928.18
09/07/2021928.28929.19912.56913.02
09/08/2021913.3931.79905.78926.31
09/09/2021928.28941.59928.1937.56
09/12/2021941.57951.61938.42943.65
09/13/2021946.88955.79944.07944.38
09/14/2021942.95961.96939.23955.45
09/15/2021959.98965.64944.3944.72
09/16/2021944.56953.04940.47953.04
09/19/2021949.18949.18919.86928.21
09/20/2021932.62939.56929.02929.69
09/21/2021942.02947.2935.32942.78
09/22/2021948.56958.35938.82953.96
09/23/2021953.87958.4941.79948.66
09/26/2021937.23959.2937.23949.52
09/27/2021950.87952.92943.65949.19
09/28/2021949.6952.25945.4947.42
09/29/2021949.16961.39945.1953.03
09/30/2021955.17955.45945.78953.64
10/03/2021957.63960.96954.08956.02
10/04/2021959.29960.52947.48947.62
10/05/2021946.12947.84925.91929.64
10/06/2021936.05940.99933.1937.45
10/07/2021938.21938.21930.96933.81
10/10/2021935.5941.55935.5939.66
10/11/2021937.64961.07935.62959.64
10/12/2021961.1971.27941.07941.23
10/13/2021939.08959.56938.65952.03
10/14/2021955.59960.73940.29945.25
10/17/2021948.15954.96941.92943.29
10/18/2021945.08953.81945.08949.5
10/19/2021952.05960.86946.42955.66
10/20/2021956.88956.88937.58953.41
10/21/2021954.56964.76949.55961.79
10/24/2021958.16972.5954.43968.17
10/25/2021970.04978.32969.22974.28
10/26/2021977.23996.19975.01993.73
10/27/2021995.831,008.92989.811,007.98
10/31/20211,007.651,026.561,000.461,017.22
11/01/20211,021.631,022.241,001.441,004.96
11/02/20211,006.771,021.69975.491,007.75
11/03/20211,012.411,023.861,009.781,015.59
11/04/20211,015.861,016.181,003.531,008.97
11/07/20211,010.511,033.241,010.511,029.17
11/08/20211,030.881,043.11,017.331,017.33
11/09/20211,016.871,0271,000.961,004.57
11/10/20211,004.741,006.05979.33991.13
11/11/2021995.31,006.23975.71978.54
11/14/2021981.38982.68968.94974.68
11/15/2021975.26975.38945.27954.59
11/16/2021955.31966.87955.18963.6
11/17/2021966.67974.47955.18970.48
11/18/2021972.641,005.1972.641,003.76
11/21/20211,015.771,045.241,015.771,043.14
11/22/20211,057.261,070.71,028.211,062.41
11/23/20211,078.261,103.31,078.261,098.38
11/24/20211,115.971,140.321,115.971,137.24
11/25/20211,153.341,175.851,143.311,174.9
11/28/20211,180.831,208.191,180.831,201.08
11/29/20211,203.271,228.281,203.271,220.36
11/30/20211,227.171,237.521,222.351,228.55
12/01/20211,233.231,252.51,233.231,251.26
12/02/20211,262.221,277.591,257.461,275.32
12/05/20211,279.541,293.661,274.721,277.57
12/06/20211,278.411,288.711,267.831,283.77
12/07/20211,287.581,300.021,285.681,299.65
12/08/20211,303.91,316.781,301.571,306.35
12/09/20211,306.861,326.971,297.71,325.64
12/12/20211,333.921,356.961,333.921,349.82
12/13/20211,354.851,370.671,354.851,358.57
12/14/20211,364.741,373.241,354.781,357.77
12/15/20211,361.341,402.381,361.341,402.38
12/16/20211,413.881,455.571,271.651,277.2
12/19/20211,206.341,298.141,177.341,224.12
12/20/20211,260.921,297.261,157.991,157.99
12/21/20211,155.011,163.491,123.771,139.51
12/22/20211,149.511,173.291,124.961,148.3
12/23/20211,180.51,194.891,146.421,188.98
12/26/20211,195.951,211.51,173.321,191.63
12/27/20211,196.621,204.811,174.211,188.98
12/28/20211,195.861,212.451,175.021,200.1
12/29/20211,203.291,208.321,173.581,187.08
12/30/20211,187.551,223.191,180.171,218.13