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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,758.7652
CLOSE 2,755.9368

Low

LOW 1,514.85

High

HIGH 4,558.06
DATEOPENHIGHLOWCLOSE
01/01/20232,534.932,564.632,5262,561.2
01/02/20232,559.192,559.742,480.882,495.25
01/03/20232,496.742,497.42,408.572,423.07
01/04/20232,423.22,423.22,236.772,236.77
01/05/20232,222.232,316.22,119.522,303.71
01/08/20232,313.982,325.122,221.312,238.44
01/09/20232,244.872,244.872,141.732,152.57
01/10/20232,161.682,187.962,026.372,026.9
01/11/20232,046.382,090.641,930.52,090.64
01/12/20232,092.042,137.982,069.162,114.58
01/15/20232,124.112,198.192,099.612,195.81
01/16/20232,206.912,244.312,190.642,226.71
01/17/20232,236.482,262.952,211.542,239.67
01/18/20232,236.692,263.22,207.762,263.05
01/19/20232,267.62,275.82,239.622,263.07
01/22/20232,263.112,263.112,171.732,189.16
01/23/20232,191.652,198.072,120.062,155.75
01/24/20232,155.922,167.32,033.72,104.61
01/25/20232,103.942,1262,070.182,100.24
01/26/20232,092.982,092.982,007.012,058.81
01/29/20232,062.242,086.752,052.452,058.75
01/30/20232,054.632,054.631,984.992,020.36
01/31/20232,023.382,027.981,909.371,909.37
02/01/20231,909.541,928.321,792.141,872.5
02/02/20231,882.451,977.321,866.41,977.32
02/05/20231,937.151,960.431,883.931,945.97
02/06/20231,932.451,932.451,767.261,778.96
02/14/20231,776.651,936.451,776.651,930.72
02/15/20231,951.892,001.41,814.981,824.25
02/16/20231,817.421,826.191,7721,826.19
02/19/20231,841.891,886.431,834.111,885.13
02/20/20231,879.121,943.551,866.891,922.93
02/21/20231,920.291,929.71,893.31,910.85
02/22/20231,916.771,953.561,905.421,953.15
02/23/20231,954.841,9591,932.931,959
02/26/20231,957.81,9661,930.221,957.11
02/27/20231,956.581,979.921,952.311,977.91
02/28/20231,994.722,025.821,987.252,022.44
03/01/20232,026.142,070.792,014.292,053.54
03/02/20232,048.622,050.111,966.162,027.5
03/05/20232,033.752,056.432,028.992,053.33
03/06/20232,059.672,072.152,048.742,068.12
03/07/20232,061.132,076.72,049.292,068.36
03/08/20232,073.22,093.282,064.172,091.54
03/09/20232,084.452,116.382,066.52,080.97
03/12/20232,089.972,096.362,065.032,092.68
03/13/20232,088.52,088.52,039.652,056.03
03/14/20232,069.642,069.641,966.281,976.92
03/15/20231,981.252,014.941,975.781,992.15
03/16/20231,999.652,009.991,971.891,978.11
03/19/20231,979.811,993.131,9221,922
03/20/20231,920.551,947.471,891.641,924.88
03/21/20231,937.651,945.151,915.381,933.81
03/22/20231,939.951,949.311,916.491,936.54
03/23/20231,943.971,956.951,920.961,941.13
03/26/20231,949.651,956.881,934.511,942.76
03/27/20231,941.741,942.741,861.41,877.1
03/28/20231,871.71,876.281,820.241,875.59
03/29/20231,877.641,899.781,869.651,879.18
03/30/20231,881.581,881.761,842.181,852.62
04/02/20231,854.041,854.041,787.221,812.02
04/03/20231,815.171,857.461,811.721,847.59
04/04/20231,852.121,877.091,851.841,861.05
04/05/20231,864.631,886.731,864.171,876.11
04/06/20231,879.81,881.021,864.321,871.68
04/09/20231,881.91,920.911,880.091,917.9
04/10/20231,921.31,926.241,901.081,920.83
04/11/20231,923.71,931.421,915.771,920.22
04/12/20231,925.121,945.281,911.191,918.13
04/13/20231,920.791,929.571,896.421,905.08
04/16/20231,911.491,914.91,888.281,889.98
04/17/20231,892.011,898.571,873.871,877.69
04/18/20231,882.51,889.131,860.421,876.58
04/19/20231,876.781,877.891,860.051,864.99
04/23/20231,871.561,902.821,871.561,895.35
04/24/20231,895.991,898.91,829.161,829.16
04/25/20231,831.431,833.061,779.931,781.87
04/26/20231,786.251,797.361,771.981,780.32
04/27/20231,788.081,794.911,722.911,754.55
05/01/20231,754.081,754.081,651.191,651.19
05/02/20231,655.811,659.851,546.421,586.08
05/03/20231,586.51,638.741,585.751,610.07
05/04/20231,618.351,622.771,598.581,612.91
05/07/20231,608.811,626.621,588.911,624.59
05/08/20231,624.791,629.361,606.641,609.96
05/09/20231,615.61,616.091,581.041,581.04
05/10/20231,573.041,661.761,573.041,657.19
05/11/20231,661.851,664.81,604.21,614.91
05/14/20231,553.071,621.951,514.851,576.91
05/15/20231,565.591,606.341,565.591,606.32
05/16/20231,611.611,674.281,611.611,674.28
05/17/20231,679.691,687.81,644.811,648.93
05/21/20231,649.881,664.91,603.21,619.99
05/22/20231,621.821,640.621,613.231,632.5
05/23/20231,625.631,639.241,594.141,595.31
05/24/20231,593.331,626.031,593.331,619.29
05/25/20231,618.691,651.621,609.021,651.62
05/28/20231,667.051,719.461,666.451,716.06
05/29/20231,725.861,757.371,719.151,751.77
05/30/20231,754.041,770.141,730.371,762.44
05/31/20231,777.881,813.331,777.881,809.44
06/01/20231,822.881,851.461,818.321,843.62
06/04/20231,863.731,892.071,852.581,892.07
06/05/20231,897.321,905.241,872.831,903.82
06/06/20231,918.021,930.211,908.221,914.79
06/07/20231,930.751,974.411,930.671,952.86
06/08/20231,968.132,003.651,964.12,000.79
06/11/20232,027.212,069.132,027.212,051.12
06/12/20232,069.62,076.442,001.692,011.9
06/13/20232,010.172,050.221,982.321,991.82
06/14/20232,005.422,024.211,983.542,008.11
06/15/20232,020.332,048.92,016.972,044
06/18/20232,052.182,070.592,018.222,018.22
06/19/20232,018.662,043.712,007.62,020.64
06/20/20232,028.292,034.21,977.791,982.32
06/21/20231,982.792,030.891,973.232,019.34
06/22/20232,031.832,068.062,028.662,066.82
06/25/20232,073.362,121.612,066.782,121.38
06/26/20232,124.982,144.042,112.862,142.28
07/02/20232,161.72,205.342,161.72,201.5
07/03/20232,210.852,240.192,179.32,210.98
07/04/20232,224.72,292.142,220.962,291.47
07/05/20232,303.752,378.542,303.752,365.05
07/06/20232,374.752,411.152,374.752,407.27
07/09/20232,422.892,463.062,422.892,446.52
07/10/20232,473.682,479.992,401.82,452.31
07/11/20232,462.262,462.262,411.342,436.94
07/12/20232,451.362,481.512,438.432,456.88
07/13/20232,475.82,477.352,434.872,477.35
07/16/20232,496.672,559.352,494.62,537.07
07/17/20232,567.992,591.322,511.092,522.55
07/18/20232,529.252,562.732,480.962,550.85
07/19/20232,561.642,644.982,535.372,644.98
07/20/20232,661.712,699.392,638.792,663.15
07/23/20232,668.042,747.342,668.042,710.33
07/24/20232,718.942,750.792,663.82,687.98
07/25/20232,685.322,752.722,662.232,752.72
07/26/20232,769.092,786.592,742.582,765.46
07/27/20232,747.672,809.752,732.932,759.95
07/30/20232,767.412,812.712,749.872,804.38
07/31/20232,804.452,831.182,761.082,808.33
08/01/20232,814.962,870.952,796.592,846.2
08/02/20232,848.332,872.882,814.242,848.85
08/03/20232,849.632,877.792,815.432,868.86
08/06/20232,886.282,931.952,878.012,920.16
08/07/20232,940.092,947.852,892.022,932.66
08/08/20232,917.862,9452,878.092,919.68
08/09/20232,925.62,971.982,824.552,838.51
08/10/20232,845.032,960.772,834.382,942.88
08/13/20232,987.663,022.72,967.922,986.28
08/14/20233,015.293,029.12,966.653,000.1
08/15/20233,019.183,021.142,977.13,004.84
08/16/20232,988.263,058.532,943.173,038.27
08/17/20233,035.893,075.292,946.652,985.87
08/20/20232,970.613,076.932,940.483,052.94
08/21/20233,063.683,084.453,029.933,046.76
08/22/20233,064.263,078.862,996.73,004.65
08/23/20233,004.43,009.312,869.32,878.55
08/24/20232,855.662,907.892,805.642,897.37
08/27/20232,929.462,996.982,929.462,972.8
08/28/20232,989.373,038.792,975.513,023.38
08/30/20233,081.173,174.233,081.173,174.23
08/31/20233,217.453,226.693,169.153,196.09
09/03/20233,228.553,269.983,214.853,221.33
09/04/20233,234.863,283.883,178.423,277.15
09/05/20233,309.493,352.653,271.853,307.48
09/06/20233,337.063,420.413,304.893,397.58
09/07/20233,387.873,430.523,351.443,390.76
09/10/20233,433.073,463.753,306.993,311.24
09/11/20233,323.183,342.583,262.133,312.43
09/12/20233,317.933,384.253,299.843,326.83
09/13/20233,334.283,374.353,242.53,373.1
09/14/20233,385.433,385.433,294.823,342.84
09/17/20233,336.813,388.993,282.123,309.41
09/18/20233,333.573,428.293,332.413,421.43
09/19/20233,436.43,517.063,436.43,447.89
09/20/20233,455.463,639.853,378.253,637.1
09/21/20233,666.043,813.183,609.863,807.73
09/24/20233,8444,002.013,8444,002.01
09/25/20234,045.84,050.643,892.033,908.2
09/26/20233,853.283,917.963,850.693,887.43
09/27/20233,921.363,921.363,833.33,836.86
09/28/20233,848.493,856.573,772.393,856.57
10/01/20233,917.514,020.353,917.514,017.35
10/02/20234,145.944,197.694,122.744,169.69
10/03/20234,123.354,197.384,096.364,181.03
10/04/20234,189.734,190.744,045.764,156.17
10/05/20234,005.894,179.793,983.684,178.5
10/08/20234,023.964,113.333,978.994,034.14
10/09/20234,0534,164.974,0534,164.01
10/10/20234,167.814,169.844,021.024,021.02
10/11/20234,023.434,035.363,829.013,894.42
10/12/20233,818.563,818.563,696.953,786.2
10/15/20233,820.013,834.053,617.33,622.19
10/16/20233,631.823,770.683,570.413,766.15
10/17/20233,665.13,768.513,656.363,748.8
10/18/20233,747.453,829.313,735.573,748.47
10/19/20233,710.693,710.693,577.133,586.23
10/22/20233,688.363,742.773,622.343,738.1
10/23/20233,781.43,931.053,762.673,931.05
10/24/20233,980.053,995.383,636.953,636.95
10/25/20233,646.813,803.143,517.553,784.69
10/26/20233,786.853,860.073,737.653,860.07
10/29/20233,855.634,031.613,852.374,029.24
10/30/20234,075.854,148.783,977.563,986.75
10/31/20234,018.74,051.813,770.863,846.96
11/01/20233,871.254,011.213,807.433,962.84
11/02/20233,932.953,990.493,902.723,955.51
11/05/20233,954.554,044.113,946.674,015.97
11/06/20234,048.074,068.443,937.23,990.29
11/07/20234,031.614,065.74,000.24,029.29
11/08/20233,999.514,090.873,977.734,059.3
11/09/20234,085.954,159.344,064.164,145.92
11/12/20234,267.44,333.534,241.694,241.69
11/13/20234,340.264,402.394,285.114,326.83
11/14/20234,3804,438.84,333.384,351.04
11/15/20234,380.674,401.884,284.374,350.29
11/16/20234,359.924,490.844,314.134,444.22
11/19/20234,489.764,522.834,438.924,455.67
11/20/20234,489.944,498.464,390.044,438.19
11/21/20234,439.814,485.34,395.54,420.13
11/22/20234,418.354,485.784,406.574,438.52
11/23/20234,451.44,451.44,363.864,415.41
11/26/20234,438.194,538.094,431.634,475.97
11/27/20234,497.854,558.064,437.174,443.84
11/28/20234,445.854,448.234,252.364,276.61
11/29/20234,267.314,301.684,215.884,261.55
11/30/20234,306.864,319.834,246.534,289.34
12/03/20234,310.284,322.544,276.644,289.84
12/04/20234,295.914,345.174,266.034,332.54
12/05/20234,361.724,384.324,173.84,196.07
12/06/20234,200.974,200.974,073.054,191.9
12/07/20234,201.194,201.194,144.094,148.32
12/10/20234,147.854,147.854,015.144,022.64
12/11/20234,022.344,099.853,997.834,057.62
12/12/20234,058.654,058.653,826.633,826.63
12/13/20233,863.43,936.593,816.083,934.38
12/14/20233,942.64,027.293,920.24,013.6
12/17/20234,020.44,024.743,877.823,881.25
12/18/20233,879.383,884.393,804.043,846.89
12/19/20233,845.333,878.233,769.843,776.83
12/20/20233,758.633,865.233,728.213,842.94
12/21/20233,842.973,867.723,697.183,710
12/24/20233,696.163,696.163,398.663,443.86
12/25/20233,413.413,478.823,322.463,420.1
12/26/20233,408.783,505.563,382.973,454.68
12/27/20233,480.763,608.163,469.113,593.01
12/28/20233,656.773,728.293,600.093,705.73