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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5,436.1535
CLOSE 5,418.8431

Low

LOW 3,726.65

High

HIGH 7,848.91
DATEOPENHIGHLOWCLOSE
01/01/20243,726.653,956.443,726.653,952.17
01/02/20244,001.654,020.053,877.883,877.88
01/03/20243,878.923,967.853,858.63,963.1
01/04/20243,996.434,047.153,963.834,043.2
01/07/20244,055.164,122.34,055.164,080.36
01/08/20244,101.34,106.443,991.554,011.76
01/09/20244,017.324,142.13,988.084,132.37
01/10/20244,152.324,175.294,118.564,127.04
01/11/20244,115.184,124.854,025.94,078.61
01/14/20244,066.154,138.864,060.374,110.03
01/15/20244,135.34,139.114,063.774,068.15
01/16/20244,066.964,128.414,044.444,104.23
01/17/20244,124.914,204.064,120.864,177.46
01/18/20244,201.384,278.094,195.434,246.63
01/21/20244,241.434,315.634,241.434,307.38
01/22/20244,323.514,358.84,245.454,284.32
01/23/20244,294.914,364.254,244.244,342.53
01/24/20244,372.614,478.474,342.064,471.12
01/25/20244,491.124,572.154,482.024,545.2
01/28/20244,597.134,693.524,596.564,675.68
01/29/20244,728.214,814.84,679.074,800.18
01/30/20244,812.154,961.424,778.364,887.43
01/31/20244,929.454,993.554,923.314,947.74
02/01/20244,976.135,049.134,942.225,002.69
02/04/20245,041.875,237.565,041.875,231.28
02/05/20245,344.965,560.935,344.965,531.9
02/06/20245,647.825,797.95,585.555,585.55
02/07/20245,598.795,666.115,557.915,637.96
02/08/20245,674.785,840.545,594.595,801.11
02/11/20245,884.866,072.115,884.866,020.28
02/12/20246,112.546,133.535,898.825,898.82
02/13/20245,928.616,096.85,787.066,079.04
02/14/20246,166.196,259.016,144.196,159.98
02/15/20246,219.166,233.966,102.126,144.44
02/18/20246,200.596,348.126,173.276,248.22
02/19/20246,326.386,503.686,248.286,472.16
02/20/20246,520.966,839.546,445.846,781.98
02/21/20246,878.957,105.756,878.957,039.6
02/22/20247,107.787,211.967,032.647,173.31
02/25/20247,284.497,583.547,284.497,519.73
02/26/20247,695.217,848.917,537.627,697.52
02/27/20247,742.287,742.287,273.427,273.42
02/28/20247,214.327,594.077,189.137,525.3
02/29/20247,660.697,748.827,624.977,630.69
03/03/20247,665.827,717.367,383.037,404.13
03/04/20247,440.387,494.567,161.697,240.58
03/05/20247,304.547,304.546,761.726,802.94
03/06/20246,762.997,195.066,762.997,188.05
03/07/20247,304.447,434.657,113.077,220.62
03/10/20247,344.177,432.247,089.217,091.08
03/11/20247,035.017,076.176,760.626,887.67
03/12/20246,895.446,960.146,674.716,834.18
03/13/20246,854.396,916.766,708.116,784.41
03/14/20246,728.656,871.366,606.656,650.32
03/17/20246,650.666,650.666,299.156,341.52
03/18/20246,322.916,717.326,295.086,652.68
03/19/20246,714.996,876.46,695.96,730.62
03/20/20246,783.86,825.76,544.926,544.92
03/21/20246,545.676,657.566,468.166,506.67
03/24/20246,543.946,543.946,274.426,277.65
03/25/20246,289.296,325.186,004.216,045.98
03/26/20246,133.746,144.876,027.066,033.1
03/27/20246,061.586,075.845,918.995,943.06
03/28/20246,079.776,236.746,037.476,208.74
03/31/20246,246.726,289.755,870.616,015.77
04/01/20246,050.916,124.385,872.315,903.54
04/02/20245,914.215,964.345,841.435,860.68
04/03/20245,921.545,993.935,742.915,760.7
04/04/20245,778.895,975.515,778.895,952.59
04/07/20245,994.636,325.755,975.046,310.09
04/08/20246,357.796,386.86,218.886,351.01
04/14/20246,299.496,536.846,204.356,403.26
04/15/20246,391.326,391.326,074.626,166.77
04/16/20246,197.976,280.16,145.366,191.5
04/17/20246,228.026,244.516,115.586,132.72
04/18/20246,075.946,265.116,042.676,242.24
04/21/20246,304.056,605.536,304.056,506.21
04/23/20246,528.676,597.466,439.26,450.27
04/24/20246,468.826,517.346,344.066,376.92
04/25/20246,408.096,422.096,327.436,349.01
04/28/20246,382.486,390.486,190.446,303.67
04/29/20246,293.356,350.826,184.26,196.4
05/01/20246,216.766,295.576,214.376,261.33
05/02/20246,262.396,330.76,226.046,289.64
05/05/20246,317.176,432.696,274.946,405.42
05/06/20246,461.786,483.346,322.926,378.03
05/07/20246,396.126,420.816,320.016,321.28
05/08/20246,363.866,368.246,199.226,211.32
05/09/20246,176.486,176.486,060.946,096.89
05/12/20246,066.936,066.935,790.035,790.03
05/13/20245,757.255,809.285,674.255,685.16
05/14/20245,693.775,891.15,677.675,828.05
05/15/20245,841.316,044.585,829.636,041
05/16/20246,085.516,168.356,018.956,058.94
05/19/20246,087.366,090.455,946.745,946.74
05/20/20245,971.586,051.955,818.75,917.55
05/21/20245,972.886,125.615,972.886,033.43
05/22/20246,043.636,057.255,942.075,946.7
05/23/20245,950.416,000.775,837.435,844.39
05/26/20245,846.465,850.025,618.115,657.05
05/27/20245,659.375,689.895,526.145,534.64
05/28/20245,547.285,554.655,329.385,329.38
05/29/20245,335.655,407.535,299.815,407.53
05/30/20245,428.055,498.615,339.225,360.83
06/02/20245,371.825,378.115,241.465,275.99
06/03/20245,275.185,388.315,274.025,279.66
06/04/20245,400.135,417.625,327.485,403.82
06/05/20245,477.495,680.595,475.835,616.82
06/06/20245,728.375,728.375,402.725,499.43
06/09/20245,566.035,573.85,460.065,460.06
06/10/20245,550.755,550.755,342.185,349.77
06/11/20245,313.255,375.115,239.335,328.92
06/12/20245,388.625,490.585,388.625,490.58
06/13/20245,549.845,630.215,495.025,613.76
06/19/20245,656.095,800.275,656.095,795.22
06/20/20245,796.065,886.335,769.115,886.33
06/23/20245,812.185,881.435,766.065,815.66
06/24/20245,810.525,832.125,683.665,687.23
06/25/20245,678.955,711.765,594.585,594.58
06/26/20245,593.925,827.795,593.925,778.29
06/27/20245,800.355,836.215,699.485,750.83
06/30/20245,756.135,800.065,461.745,527.85
07/01/20245,533.55,621.425,458.715,620.34
07/02/20245,665.725,705.915,546.475,591.18
07/03/20245,600.465,654.135,552.315,630.2
07/04/20245,631.875,644.025,527.775,539.64
07/07/20245,548.025,634.215,536.025,581.6
07/08/20245,585.595,739.355,582.775,710.74
07/09/20245,718.565,718.565,567.655,569.51
07/10/20245,595.115,642.225,570.585,603.56
07/11/20245,615.945,7765,545.135,713.13
07/15/20245,742.265,805.675,672.295,686.22
07/16/20245,690.625,793.995,623.525,721
07/17/20245,759.215,888.35,750.325,847.68
07/18/20245,863.115,863.115,739.735,743.24
07/21/20245,766.095,840.855,748.415,791.05
07/22/20245,815.16,081.935,769.256,020.84
07/23/20246,052.746,155.516,020.466,023.01
07/24/20246,034.536,099.145,948.45,955.1
07/25/20245,984.866,039.625,973.156,002.89
07/28/20246,012.076,133.085,918.395,989.15
07/29/20246,020.36,198.816,020.36,154.85
07/30/20246,149.596,149.596,009.596,012.51
07/31/20246,067.16,175.556,067.16,125.25
08/01/20246,070.346,122.715,868.325,906.41
08/04/20245,516.045,699.35,398.85,481.59
08/05/20245,642.915,740.35,520.055,614.27
08/06/20245,667.255,6785,564.215,645.48
08/07/20245,636.595,670.365,584.45,588.82
08/08/20245,646.445,646.445,442.835,452.13
08/11/20245,483.285,528.625,358.175,369.21
08/12/20245,427.575,485.355,377.375,466.3
08/13/20245,546.935,568.145,464.015,464.71
08/14/20245,487.415,582.345,371.065,565.66
08/15/20245,591.385,599.295,469.975,471.77
08/18/20245,509.245,549.965,442.635,549.96
08/19/20245,558.15,590.945,436.625,436.62
08/20/20245,434.355,474.95,363.775,374.07
08/21/20245,405.415,433.745,354.775,364.92
08/22/20245,370.545,370.545,239.65,253.85
08/25/20245,297.725,334.875,131.45,131.4
08/26/20245,131.955,205.35,096.975,174.4
08/27/20245,177.75,223.125,153.985,187.49
08/28/20245,193.325,249.925,144.815,249.92
09/01/20245,254.215,343.255,254.215,343.25
09/02/20245,348.265,428.675,304.375,304.37
09/03/20245,248.135,289.945,172.465,194.6
09/04/20245,223.245,248.095,207.235,231.64
09/05/20245,254.825,254.825,166.975,166.97
09/08/20245,192.345,260.35,177.635,221.14
09/09/20245,240.325,303.735,152.135,177.33
09/10/20245,174.815,174.815,035.425,052.39
09/11/20245,085.335,109.114,916.464,983.63
09/12/20245,001.045,090.824,966.135,090.82
09/15/20245,125.585,151.935,056.065,062.24
09/16/20245,091.145,091.145,032.65,037.02
09/17/20245,054.715,059.034,981.864,983.26
09/18/20245,024.75,105.945,000.135,093.37
09/19/20245,099.665,104.065,022.025,031.3
09/22/20245,070.75,173.15,017.285,018.27
09/23/20245,029.745,029.744,960.344,975.74
09/24/20244,982.034,991.684,875.114,875.11
09/25/20244,884.274,917.714,817.84,828.9
09/26/20244,850.354,850.354,793.554,815.82
09/29/20244,817.564,852.354,737.364,744.49
09/30/20244,725.534,725.534,474.914,525.04
10/01/20244,510.664,563.484,431.314,437.69
10/02/20244,441.884,579.124,430.234,496.55
10/03/20244,498.74,528.284,409.364,526.43
10/06/20244,539.874,626.684,520.614,552.05
10/07/20244,569.224,583.94,495.44,528.31
10/08/20244,528.324,563.724,461.594,539.29
10/09/20244,543.354,578.984,465.914,466.68
10/10/20244,489.44,489.44,343.874,375.74
10/13/20244,364.034,384.054,254.984,273.76
10/14/20244,282.794,441.184,282.794,416.15
10/15/20244,435.464,487.64,404.244,464.71
10/16/20244,467.024,544.814,450.994,521.23
10/17/20244,546.374,562.664,426.364,440.27
10/20/20244,457.14,490.444,394.994,402.55
10/21/20244,419.664,492.514,374.954,492.51
10/22/20244,5054,545.544,385.34,419.38
10/23/20244,454.14,566.554,454.14,540.28
10/24/20244,542.64,563.394,502.564,554.25
10/27/20244,576.144,617.854,558.894,583.72
10/29/20244,600.544,724.394,600.544,708.1
10/30/20244,700.924,742.324,656.44,706
10/31/20244,723.894,813.84,710.744,786.15
11/03/20244,783.274,802.74,607.074,619.63
11/04/20244,622.624,636.944,503.834,512.96
11/05/20244,545.684,589.834,508.124,537.91
11/06/20244,552.794,572.284,493.584,530.52
11/07/20244,548.514,693.424,533.314,684.41
11/10/20244,691.764,805.424,688.334,805.42
11/11/20244,741.234,741.234,637.024,661.73
11/12/20244,655.894,678.484,614.684,629.73
11/13/20244,649.764,702.724,649.764,678.44
11/14/20244,695.544,740.334,689.074,719.2
11/17/20244,738.114,759.734,703.074,703.47
11/18/20244,715.774,733.714,581.554,620.43
11/19/20244,634.864,653.154,517.334,521.98
11/20/20244,558.064,615.034,521.064,598.84
11/21/20244,613.084,628.284,570.984,609.31
11/24/20244,646.754,684.224,627.834,684.22
11/25/20244,691.314,742.714,653.354,699.23
11/26/20244,734.254,747.554,689.164,700.79
11/27/20244,721.674,764.654,704.74,737.02
11/28/20244,760.084,761.064,700.484,732.99
12/01/20244,728.644,785.354,703.664,768.22
12/02/20244,784.224,825.294,779.934,810.29
12/03/20244,827.924,877.884,814.464,836.6
12/04/20244,850.764,914.624,850.764,905.89
12/05/20244,951.745,035.614,929.985,000.5
12/08/20245,039.275,060.135,007.895,050.74
12/09/20245,058.145,058.144,938.854,942.67
12/10/20244,946.614,965.784,856.654,867.88
12/11/20244,887.524,946.344,880.514,903.26
12/12/20244,926.774,976.424,906.934,968.19
12/15/20244,985.175,037.984,976.134,976.13
12/16/20245,015.485,023.374,936.634,972.1
12/17/20244,983.514,988.184,902.684,912.73
12/18/20244,932.524,932.524,819.624,827.19
12/19/20244,834.84,840.234,761.414,826.95
12/22/20244,833.554,842.94,768.234,768.23
12/23/20244,779.714,779.714,719.874,765.28
12/24/20244,809.924,828.864,788.984,804.23
12/25/20244,826.364,841.994,786.214,805.69
12/26/20244,815.064,832.654,802.874,820.1
12/29/20244,835.284,919.854,835.284,892.29
12/30/20244,891.874,910.734,823.284,875.27