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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,516.7023
CLOSE 1,517.1964

Low

LOW 1,069.9

High

HIGH 2,583.84
DATEOPENHIGHLOWCLOSE
01/02/20221,221.141,261.491,213.921,258.35
01/03/20221,262.171,284.531,240.531,263.02
01/04/20221,263.211,263.211,248.781,254.86
01/05/20221,247.291,262.441,229.91,237.93
01/06/20221,242.771,253.881,231.51,242.45
01/09/20221,243.031,261.641,235.791,256.28
01/10/20221,255.331,257.11,219.831,219.83
01/11/20221,222.791,235.021,205.711,207.31
01/12/20221,199.131,226.651,197.341,208.68
01/13/20221,202.981,216.91,198.041,216.85
01/16/20221,218.651,252.431,218.651,232.55
01/17/20221,230.741,238.51,183.11,183.1
01/18/20221,185.881,210.811,166.551,210.31
01/19/20221,215.31,225.031,202.111,211.36
01/20/20221,210.941,216.381,198.031,214.74
01/23/20221,221.051,229.451,168.391,172.59
01/24/20221,179.851,189.351,151.041,189.08
01/25/20221,194.331,219.91,194.331,215.26
01/26/20221,203.281,248.61,191.831,244.03
01/27/20221,253.741,255.851,222.631,245.35
01/30/20221,250.461,256.621,241.261,243.93
01/31/20221,250.281,253.191,245.911,247.91
02/01/20221,253.611,263.151,247.691,260.73
02/02/20221,262.071,273.371,236.111,242.22
02/03/20221,247.431,254.021,236.21,243.55
02/06/20221,250.41,253.361,231.831,245.95
02/07/20221,238.351,244.871,233.131,243.38
02/08/20221,240.811,245.461,236.671,244.29
02/09/20221,233.21,251.591,223.841,226.74
02/10/20221,220.651,238.751,210.271,228.14
02/13/20221,2161,2161,179.931,191.28
02/14/20221,193.51,206.821,189.681,198.71
02/15/20221,199.091,204.371,190.751,195.62
02/16/20221,203.11,2061,183.041,185.74
02/17/20221,195.521,203.21,189.431,202.49
02/20/20221,209.371,209.841,193.51,195.54
02/21/20221,165.351,180.241,148.231,172.2
02/22/20221,178.331,194.741,178.331,188.3
02/23/20221,108.271,119.241,069.91,072.43
02/24/20221,081.081,147.61,075.011,144.15
02/27/20221,132.121,151.591,122.351,129.94
02/28/20221,141.11,151.421,120.221,148.97
03/01/20221,151.231,158.961,136.631,144.79
03/02/20221,151.671,158.411,147.321,157.12
03/03/20221,152.951,153.961,141.681,150.16
03/06/20221,144.591,156.751,128.911,145.8
03/07/20221,134.591,172.491,134.591,136.66
03/08/20221,136.771,146.321,130.131,135
03/09/20221,140.861,143.971,120.81,126.82
03/10/20221,131.071,139.961,127.681,139.96
03/13/20221,138.521,143.561,1341,140.2
03/14/20221,143.251,159.081,134.11,151.97
03/15/20221,155.761,161.651,136.441,143.81
03/16/20221,151.131,177.491,147.181,177.49
03/17/20221,177.561,215.291,169.781,215.29
03/20/20221,232.141,260.311,232.141,260.17
03/21/20221,268.71,282.791,232.781,282.79
03/22/20221,274.371,303.391,274.371,282.6
03/23/20221,286.171,287.431,262.881,265.37
03/24/20221,258.981,278.431,257.561,268.76
03/27/20221,276.841,285.131,263.61,264.81
03/28/20221,268.341,287.521,253.091,254.85
03/29/20221,252.061,255.011,236.451,238.64
03/30/20221,240.551,262.991,227.081,259.01
03/31/20221,246.141,262.141,241.791,246.35
04/03/20221,239.281,260.051,239.281,251.6
04/04/20221,254.831,260.611,235.221,250.12
04/05/20221,254.851,256.831,232.881,238.08
04/06/20221,246.391,250.981,240.991,247.03
04/07/20221,248.51,250.11,237.561,238.39
04/10/20221,245.321,254.941,245.041,253.43
04/11/20221,252.631,257.211,241.561,254.7
04/12/20221,258.731,270.621,235.271,241.93
04/13/20221,245.981,254.691,242.841,252.12
04/14/20221,255.271,259.281,251.61,256.56
04/17/20221,262.281,264.761,251.311,255.32
04/18/20221,259.361,263.741,240.581,255.35
04/19/20221,258.461,258.991,246.821,255.19
04/20/20221,259.181,280.181,259.181,277.06
04/21/20221,278.951,279.211,236.51,239.53
04/24/20221,237.621,239.21,215.551,231.23
04/25/20221,237.021,244.991,198.431,204.17
04/26/20221,205.641,213.821,194.811,202.79
04/27/20221,207.741,222.511,207.741,216.62
04/28/20221,225.631,239.731,218.781,229.36
05/04/20221,233.571,254.431,233.571,245.79
05/05/20221,238.961,247.151,231.211,245.38
05/08/20221,247.851,250.661,237.321,241.06
05/09/20221,246.071,247.881,238.871,244.84
05/10/20221,241.661,244.021,215.131,222.76
05/11/20221,220.131,220.131,197.411,210.69
05/12/20221,221.681,243.61,221.681,232.17
05/15/20221,236.741,253.091,231.141,248.47
05/16/20221,257.161,268.041,249.941,263.96
05/17/20221,266.91,279.151,255.421,265.86
05/19/20221,294.761,299.881,238.151,238.15
05/22/20221,243.771,252.731,226.131,226.4
05/23/20221,233.451,238.631,228.621,234.01
05/24/20221,231.31,2561,227.831,244.55
05/25/20221,247.951,277.341,241.991,270.76
05/26/20221,274.671,289.631,260.851,270.57
05/29/20221,276.321,317.231,276.321,313.79
05/30/20221,321.351,334.811,305.691,320.5
05/31/20221,325.391,373.251,324.681,366.23
06/01/20221,379.051,409.011,373.931,382.21
06/02/20221,381.291,415.021,349.551,349.69
06/05/20221,355.971,3801,353.311,368.25
06/06/20221,369.681,377.651,354.551,357.16
06/07/20221,360.941,362.61,291.091,307.57
06/08/20221,307.171,311.031,283.831,296.72
06/09/20221,295.391,317.191,275.841,285.84
06/12/20221,300.31,314.221,284.041,308.42
06/13/20221,327.631,354.041,326.961,352.3
06/14/20221,378.061,384.71,334.841,343.63
06/15/20221,346.431,359.361,303.331,306.79
06/16/20221,308.981,334.611,308.981,326.03
06/19/20221,332.121,345.091,325.451,327.59
06/20/20221,333.141,339.851,325.011,332.74
06/21/20221,330.961,346.761,322.791,326.57
06/22/20221,330.911,331.411,321.041,323.02
06/23/20221,329.021,338.031,321.391,334.22
06/26/20221,315.61,340.591,310.991,333.18
06/27/20221,341.921,345.51,313.821,318.17
06/28/20221,320.831,324.231,288.071,288.07
06/29/20221,289.771,300.291,273.141,288.06
06/30/20221,295.841,300.051,284.441,295.35
07/03/20221,298.261,305.011,272.321,275.04
07/04/20221,279.71,283.271,249.781,251.01
07/05/20221,256.261,291.111,253.631,289.84
07/06/20221,292.511,302.661,286.851,298.63
07/07/20221,302.621,320.131,296.751,317.21
07/12/20221,327.961,350.11,326.231,341.11
07/13/20221,346.381,349.251,332.221,336.82
07/17/20221,344.841,368.371,333.931,360.64
07/18/20221,361.021,369.241,344.561,362.03
07/19/20221,367.591,370.391,360.411,360.98
07/20/20221,364.491,369.321,357.681,360.4
07/21/20221,364.511,372.331,360.541,364.47
07/24/20221,367.331,3861,367.331,383.22
07/25/20221,386.691,391.461,369.381,375.95
07/26/20221,378.541,387.731,375.151,377.65
07/27/20221,383.451,387.321,366.91,370.21
07/28/20221,373.541,375.71,364.641,375.7
07/31/20221,381.271,391.141,381.221,383.67
08/01/20221,383.671,385.221,364.551,367.75
08/02/20221,372.081,385.931,372.081,378.97
08/03/20221,391.151,393.821,383.151,391.71
08/04/20221,400.131,409.821,393.111,406.76
08/07/20221,418.011,434.191,417.021,433.09
08/08/20221,437.791,443.811,430.211,439.04
08/09/20221,442.371,442.371,430.641,440.47
08/10/20221,445.781,453.141,431.981,442.58
08/11/20221,452.61,459.351,446.761,453.37
08/14/20221,457.791,464.361,450.321,455.93
08/15/20221,461.21,462.41,404.881,442.34
08/16/20221,448.441,451.231,436.041,436.44
08/17/20221,443.711,452.061,417.771,439.94
08/18/20221,438.981,439.221,417.651,428.51
08/21/20221,431.91,440.571,426.471,440.23
08/22/20221,444.731,449.831,440.131,446.04
08/23/20221,453.241,456.991,434.61,443.98
08/24/20221,448.231,463.341,446.911,461.4
08/25/20221,462.411,465.791,439.961,448.5
08/28/20221,445.951,445.951,429.251,431.14
08/30/20221,429.041,439.771,425.041,434.91
08/31/20221,432.791,460.971,418.741,457.69
09/01/20221,460.591,471.571,439.61,441.7
09/04/20221,448.461,451.771,437.151,441.04
09/05/20221,444.51,446.751,421.81,429.37
09/06/20221,433.061,433.951,413.61,424.2
09/07/20221,429.861,446.531,422.71,428.84
09/08/20221,438.031,452.321,435.241,442.25
09/11/20221,452.711,462.61,445.021,455.14
09/12/20221,462.681,463.231,405.471,405.47
09/13/20221,398.81,417.891,377.391,417.89
09/14/20221,426.041,445.91,421.91,427.06
09/15/20221,4261,457.011,422.91,457.01
09/18/20221,459.211,461.551,423.081,423.17
09/19/20221,427.141,438.481,4021,419.77
09/20/20221,422.651,429.361,408.71,429.36
09/21/20221,431.741,446.131,423.611,446.13
09/22/20221,445.071,450.381,434.481,449.71
09/25/20221,453.461,475.841,451.541,459.66
09/26/20221,464.561,473.61,449.221,458.8
09/27/20221,457.961,457.961,433.171,440.51
09/28/20221,448.41,455.191,408.421,441.22
09/29/20221,434.851,442.731,412.221,442.73
10/02/20221,445.931,470.681,441.571,469.4
10/03/20221,477.611,489.771,464.631,489.77
10/04/20221,493.791,511.331,481.551,493.58
10/05/20221,500.881,518.181,500.791,513.69
10/06/20221,511.131,529.661,5031,528.8
10/09/20221,539.761,556.441,531.441,549.59
10/10/20221,556.841,569.091,547.151,568.6
10/11/20221,573.991,587.171,567.611,578.39
10/12/20221,584.41,610.261,581.491,599.14
10/13/20221,636.271,662.91,634.21,662
10/16/20221,703.111,719.891,701.751,718.14
10/17/20221,736.621,757.531,736.621,752.28
10/18/20221,791.241,825.971,788.081,822.46
10/19/20221,868.51,895.021,865.831,893.04
10/20/20221,932.571,975.941,901.31,974.61
10/23/20221,984.522,043.771,931.951,964.72
10/24/20221,965.231,967.521,872.591,898.08
10/25/20221,883.261,957.611,878.981,951.89
10/26/20221,959.011,986.141,931.221,942.2
10/27/20221,942.61,954.81,926.751,929.39
10/30/20221,934.881,950.651,898.291,939.19
10/31/20221,942.881,949.461,918.421,939.91
11/01/20221,950.361,994.451,937.031,988.03
11/02/20221,988.682,023.981,9741,999.55
11/03/20222,011.772,051.442,005.272,049.64
11/06/20222,065.522,075.512,037.862,040.04
11/07/20222,061.632,061.632,020.52,021.56
11/08/20222,023.542,043.551,998.752,015.14
11/09/20222,018.542,058.112,014.062,048.45
11/10/20222,075.822,087.242,064.582,076.7
11/13/20222,089.032,191.442,082.52,171.79
11/14/20222,208.92,227.32,139.522,217.14
11/15/20222,239.592,242.612,169.572,214.39
11/16/20222,214.482,220.932,091.12,160.93
11/17/20222,156.152,246.582,156.152,244.23
11/20/20222,256.632,3092,241.322,299.53
11/21/20222,322.332,356.192,311.62,354.16
11/22/20222,381.22,414.972,335.42,405.91
11/23/20222,408.252,457.252,392.832,441.2
11/24/20222,439.612,479.422,419.042,475.7
11/27/20222,492.882,539.992,466.862,472.66
11/28/20222,483.122,495.062,401.392,492.61
11/29/20222,509.452,553.442,485.352,547.57
11/30/20222,572.042,583.842,536.572,542.44
12/01/20222,551.92,555.652,501.392,515.35
12/04/20222,524.682,527.492,464.632,486.12
12/05/20222,481.112,490.782,450.372,481.51
12/06/20222,477.242,494.22,387.132,433.13
12/07/20222,424.712,441.052,362.812,436.34
12/08/20222,442.012,504.582,436.642,499.6
12/11/20222,516.32,546.922,511.612,533.93
12/12/20222,545.732,549.312,515.472,522.11
12/13/20222,534.42,539.452,473.492,492.51
12/14/20222,519.482,547.252,458.332,495.93
12/15/20222,503.622,528.172,482.492,524.86
12/18/20222,543.822,547.842,500.532,519.44
12/19/20222,524.162,540.492,501.432,532.58
12/20/20222,538.822,555.482,516.822,522.23
12/21/20222,528.992,545.752,518.772,530.65
12/22/20222,527.862,527.862,480.932,497.52
12/25/20222,509.172,570.282,493.812,570.28
12/26/20222,578.922,578.922,485.622,513
12/27/20222,505.492,505.492,392.742,440.74
12/28/20222,435.732,485.092,420.92,485.09
12/29/20222,493.32,523.282,455.922,523.28