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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,805.3596
CLOSE 6,830.3439

Low

LOW 5,068.34

High

HIGH 9,611.83
DATEOPENHIGHLOWCLOSE
01/01/20265,068.345,142.725,068.345,141.15
01/04/20265,157.275,200.065,149.125,194.7
01/05/20265,214.145,221.865,166.575,191.96
01/06/20265,216.835,219.565,149.95,149.9
01/07/20265,147.365,182.675,098.155,160.97
01/08/20265,171.815,230.015,165.665,220.42
01/11/20265,240.865,296.335,240.865,258.94
01/12/20265,269.065,318.95,240.295,297.96
01/13/20265,317.745,325.555,238.775,238.77
01/14/20265,243.435,351.525,234.415,351.52
01/15/20265,385.645,404.045,320.675,375.55
01/18/20265,402.645,430.845,389.595,417.95
01/19/20265,433.125,436.475,344.685,380.42
01/20/20265,390.345,401.335,312.625,320.86
01/21/20265,343.245,487.65,343.245,487.6
01/22/20265,502.775,551.085,458.935,524.77
01/25/20265,520.325,615.45,498.115,594.84
01/26/20265,615.595,656.995,589.755,610.76
01/27/20265,618.445,624.315,568.55,588.23
01/28/20265,601.555,614.365,541.415,587.32
01/29/20265,604.845,604.845,546.425,554.58
02/01/20265,524.545,586.135,484.385,542.07
02/02/20265,566.045,582.185,517.395,521.04
02/03/20265,542.965,563.75,505.975,515.72
02/04/20265,5325,586.925,474.445,474.44
02/05/20265,495.335,496.475,410.315,444.9
02/08/20265,512.795,604.295,512.795,585.85
02/09/20265,617.995,652.935,597.745,606.85
02/10/20265,609.615,634.415,583.015,589.95
02/11/20265,619.655,727.865,619.655,727.86
02/12/20265,773.775,857.145,747.965,853.26
02/15/20265,903.345,964.35,894.875,949.96
02/16/20265,969.886,057.825,928.736,020.08
02/17/20266,046.286,091.155,987.665,990.17
02/18/20266,031.96,063.785,763.985,788.22
02/19/20265,824.235,934.835,799.535,934.83
02/22/20266,011.816,060.025,918.385,918.38
02/23/20265,948.15,982.815,869.525,887.89
02/24/20265,922.555,922.555,793.555,876.38
02/25/20265,894.625,910.825,765.35,846.57
02/26/20265,884.766,007.645,846.035,915.96
03/01/20265,525.225,901.295,525.225,900.65
03/02/20265,914.275,967.215,833.285,955.61
03/03/20265,978.046,052.965,941.266,028.33
03/04/20266,028.366,135.476,028.366,133.51
03/05/20266,100.496,101.595,925.915,953.49
03/08/20265,848.665,936.925,769.25,877.95
03/09/20266,004.066,161.936,004.066,150.35
03/10/20266,231.396,237.836,136.086,144
03/11/20266,120.836,306.616,120.836,266.66
03/12/20266,289.486,305.416,222.256,250.3
03/15/20266,288.346,312.36,225.226,226.21
03/16/20266,270.946,363.596,254.886,353.92
03/17/20266,393.246,465.416,333.356,392.47
03/18/20266,389.536,544.796,380.036,519.57
03/22/20266,493.986,592.046,356.326,592.04
03/23/20266,572.226,725.16,530.656,680.01
03/24/20266,692.966,807.356,685.086,742.92
03/25/20266,719.436,789.876,565.796,601.84
03/26/20266,599.656,644.936,467.886,490.53
03/29/20266,513.846,667.076,494.336,647.71
03/30/20266,677.346,731.976,645.976,683.81
03/31/20266,760.946,815.816,709.356,791.39
04/01/20266,747.416,874.86,737.966,827.21
04/02/20266,827.796,856.996,731.976,769.76
04/05/20266,782.536,816.296,755.316,797.21
04/06/20266,803.76,805.626,603.686,634.85
04/07/20266,816.866,893.926,797.236,811.71
04/08/20266,808.786,808.786,677.196,769.51
04/09/20266,793.426,928.36,793.426,921.22
04/12/20266,880.866,898.756,820.876,876.76
04/13/20266,880.556,970.436,880.556,924.32
04/14/20266,955.587,041.836,945.797,029.06
04/15/20267,064.317,078.36,980.657,070.4
04/16/20267,061.577,205.177,019.67,203.44
04/19/20267,124.317,234.767,120.17,167.31
04/20/20267,165.327,226.537,141.517,211.68
04/21/20267,227.227,283.737,180.837,266.98
04/23/20267,282.127,328.187,218.877,307.91
04/26/20267,330.997,480.337,330.997,467.22
04/27/20267,503.427,631.157,488.57,511.98
04/28/20267,577.967,682.927,523.457,606.81
04/29/20267,649.397,728.637,614.937,718.6
05/03/20267,752.447,910.867,691.847,869.08
05/04/20267,932.28,295.427,932.28,199.18
05/05/20268,282.318,343.358,219.598,219.7
05/06/20268,289.048,448.938,201.238,398.36
05/07/20268,429.548,574.748,395.578,534.7
05/10/20268,524.898,631.288,479.668,501.46
05/11/20268,451.18,451.18,270.358,368.88
05/12/20268,370.098,380.528,141.038,246.07
05/13/20268,269.188,574.218,269.188,564.33
05/14/20268,569.48,571.488,389.938,428.24
05/17/20268,434.298,491.478,313.748,342.37
05/19/20268,355.538,445.28,236.568,238.35
05/20/20268,247.238,302.447,669.287,669.28
05/21/20267,488.348,061.457,488.348,048.46
05/24/20268,089.98,393.528,089.98,393.52
05/25/20268,442.868,517.798,373.178,443.5
05/31/20268,527.948,864.478,527.948,834.88
06/01/20268,910.399,287.968,851.519,268.21
06/02/20269,299.279,365.699,084.759,196.77
06/03/20269,207.099,305.438,902.819,017.86
06/04/20269,024.069,024.068,801.038,943.8
06/07/20268,853.89,089.648,847.648,909.82
06/08/20268,908.738,951.888,776.88,934.83
06/09/20268,900.649,059.648,826.079,059.4
06/10/20269,032.439,165.338,872.919,061.35
06/11/20269,062.079,254.619,062.079,160.82
06/14/20269,285.469,360.329,191.029,357.33
06/15/20269,283.119,428.989,185.059,428.98
06/16/20269,413.079,547.49,405.579,513.84
06/17/20269,522.599,611.839,165.089,253.26
06/18/20269,257.229,423.199,210.289,335.81