XFINK
BIST FIN KIR FAKTORING
15:10:11
84552.43 ₺
+3077.31 (%+3.78)
Previous Close: 81475.12·
Volatility: 7.24
Day Low₺79798.99
Day High₺85694.21
Market Data
Week over week (WoW)
+20.58%
Month over month (MoM)
+46.98%
Year to date (YTD)
+357.85%
Year over year (YoY)
+685.64%
XFINK: BIST FIN KIR FAKTORING Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 581.5012
CLOSE 581.4011
Low
LOW 371
High
HIGH 1,127.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 389.34 | 390.91 | 385.48 | 387.48 |
| 01/02/2018 | 389.32 | 389.94 | 383.11 | 383.74 |
| 01/03/2018 | 382.62 | 396.11 | 382.62 | 389.41 |
| 01/04/2018 | 392.25 | 395.68 | 389.28 | 391.5 |
| 01/07/2018 | 393.8 | 400.59 | 392.52 | 394.08 |
| 01/08/2018 | 396.3 | 397.18 | 378.75 | 380.53 |
| 01/09/2018 | 385.1 | 386.99 | 379.75 | 382.69 |
| 01/10/2018 | 382.84 | 387.68 | 382.5 | 384.91 |
| 01/11/2018 | 385.78 | 392.33 | 385.25 | 388.75 |
| 01/14/2018 | 388.4 | 389.64 | 378.19 | 379.6 |
| 01/15/2018 | 375.68 | 384.42 | 371 | 382.67 |
| 01/16/2018 | 382.82 | 393.09 | 381.78 | 392.01 |
| 01/17/2018 | 393.98 | 396.25 | 388.4 | 389.84 |
| 01/18/2018 | 393.46 | 394.7 | 384.16 | 387.31 |
| 01/21/2018 | 385.12 | 390.27 | 384.69 | 389.67 |
| 01/22/2018 | 392.31 | 394.89 | 385.63 | 389.4 |
| 01/23/2018 | 389.72 | 391.94 | 387.53 | 391.43 |
| 01/24/2018 | 391.52 | 395.32 | 388.84 | 390.85 |
| 01/25/2018 | 389.66 | 395.49 | 389.43 | 395.01 |
| 01/28/2018 | 397.72 | 397.81 | 391 | 394.81 |
| 01/29/2018 | 394.84 | 396.11 | 391.56 | 392.19 |
| 01/30/2018 | 393.44 | 402.77 | 392.61 | 394.46 |
| 01/31/2018 | 396.71 | 405.06 | 395.11 | 401.87 |
| 02/01/2018 | 403.53 | 406.29 | 396.11 | 397.69 |
| 02/04/2018 | 395.24 | 404.68 | 391.9 | 398.5 |
| 02/05/2018 | 391.17 | 404.47 | 387.66 | 400.08 |
| 02/06/2018 | 406.05 | 409.14 | 396.92 | 401.95 |
| 02/07/2018 | 405.09 | 418.3 | 402 | 411.24 |
| 02/08/2018 | 407.61 | 410.33 | 396.3 | 402.51 |
| 02/11/2018 | 405.38 | 413.92 | 403.8 | 408.41 |
| 02/12/2018 | 413.86 | 413.86 | 394.54 | 402.78 |
| 02/13/2018 | 401.71 | 404.31 | 395.28 | 397.22 |
| 02/14/2018 | 402.2 | 402.2 | 396.03 | 400.54 |
| 02/15/2018 | 400.63 | 404.18 | 397.6 | 399.18 |
| 02/18/2018 | 399.32 | 404.47 | 393.85 | 400.15 |
| 02/19/2018 | 400.99 | 404.16 | 387.19 | 394.06 |
| 02/20/2018 | 395.92 | 402.39 | 394.96 | 399.83 |
| 02/21/2018 | 399.66 | 403.05 | 397.51 | 401.01 |
| 02/22/2018 | 403.21 | 406.76 | 401.51 | 404.48 |
| 02/25/2018 | 406.9 | 415.46 | 404.8 | 409.48 |
| 02/26/2018 | 411.32 | 411.77 | 404.74 | 406.88 |
| 02/27/2018 | 404.58 | 454.41 | 404.58 | 449.22 |
| 02/28/2018 | 449.23 | 462.06 | 441.02 | 442.62 |
| 03/01/2018 | 442.03 | 457.53 | 436.35 | 449.05 |
| 03/04/2018 | 452.84 | 483.5 | 447.61 | 447.61 |
| 03/05/2018 | 450 | 461.47 | 447.01 | 451.2 |
| 03/06/2018 | 453.87 | 458.24 | 447.93 | 448.1 |
| 03/07/2018 | 451.17 | 452 | 442.49 | 443.09 |
| 03/08/2018 | 445.26 | 447.2 | 441.27 | 441.28 |
| 03/11/2018 | 445.06 | 454.73 | 443.17 | 443.64 |
| 03/12/2018 | 445.22 | 445.5 | 436.08 | 439.72 |
| 03/13/2018 | 440.05 | 474.75 | 439.61 | 455.9 |
| 03/14/2018 | 459.37 | 467.67 | 454.01 | 455.38 |
| 03/15/2018 | 458.93 | 475.25 | 457.04 | 462.42 |
| 03/18/2018 | 467.19 | 470.85 | 456.78 | 465 |
| 03/19/2018 | 469.12 | 489.36 | 468.57 | 473.68 |
| 03/20/2018 | 478.51 | 480.26 | 468.17 | 471.32 |
| 03/21/2018 | 474.88 | 480.39 | 468.34 | 471.37 |
| 03/22/2018 | 465.69 | 484.88 | 464.35 | 481.65 |
| 03/25/2018 | 484.97 | 485.56 | 473.28 | 476.45 |
| 03/26/2018 | 480.01 | 492.25 | 476.92 | 483.72 |
| 03/27/2018 | 480.64 | 486.94 | 472.39 | 473.57 |
| 03/28/2018 | 477.02 | 481.58 | 473.71 | 476.8 |
| 03/29/2018 | 479.33 | 484.81 | 477.61 | 482.18 |
| 04/01/2018 | 484.04 | 512.89 | 482.7 | 503.2 |
| 04/02/2018 | 509.9 | 573.85 | 506.31 | 573.53 |
| 04/03/2018 | 589.61 | 643.25 | 569.39 | 627.2 |
| 04/04/2018 | 632.17 | 724.98 | 631.33 | 723.31 |
| 04/05/2018 | 742.36 | 797.82 | 686.53 | 739.69 |
| 04/08/2018 | 757.73 | 780.52 | 703.53 | 705.5 |
| 04/09/2018 | 713.54 | 811.11 | 704.93 | 754.33 |
| 04/10/2018 | 743.68 | 780.6 | 637.33 | 694.52 |
| 04/11/2018 | 705.61 | 723.66 | 653.11 | 662.83 |
| 04/12/2018 | 667.16 | 731.98 | 640.77 | 710.39 |
| 04/15/2018 | 706.39 | 741.79 | 653.08 | 735.69 |
| 04/16/2018 | 731.69 | 732.13 | 698.92 | 710.93 |
| 04/17/2018 | 711.25 | 714.7 | 678.94 | 707.66 |
| 04/18/2018 | 714.11 | 761.95 | 695.26 | 751.08 |
| 04/19/2018 | 738.84 | 807.52 | 738.43 | 791.23 |
| 04/23/2018 | 790.85 | 829.54 | 776.94 | 806.06 |
| 04/24/2018 | 802.34 | 934.22 | 778.86 | 931.65 |
| 04/25/2018 | 904.55 | 1,089.26 | 889.22 | 1,065 |
| 04/26/2018 | 1,046.24 | 1,094.85 | 881.81 | 1,050.43 |
| 04/29/2018 | 1,035.33 | 1,083.46 | 1,007.07 | 1,060.77 |
| 05/01/2018 | 1,049 | 1,127.05 | 877.69 | 879.53 |
| 05/02/2018 | 880.95 | 1,019.17 | 733 | 750.8 |
| 05/03/2018 | 751.83 | 810.57 | 692.06 | 749.37 |
| 05/06/2018 | 749.68 | 788.47 | 690.85 | 759.01 |
| 05/07/2018 | 757.76 | 758.17 | 716.1 | 725.87 |
| 05/08/2018 | 708.36 | 745.35 | 659.3 | 711.17 |
| 05/09/2018 | 707.85 | 722.86 | 685.57 | 705.98 |
| 05/10/2018 | 707.06 | 727.74 | 693.59 | 711.3 |
| 05/13/2018 | 703.52 | 715.23 | 688.78 | 711.25 |
| 05/14/2018 | 699.89 | 742.33 | 690.4 | 733.37 |
| 05/15/2018 | 728.65 | 735.18 | 713.99 | 728.98 |
| 05/16/2018 | 729.66 | 834.56 | 718.61 | 795.83 |
| 05/17/2018 | 797.72 | 851.52 | 742.96 | 827.65 |
| 05/20/2018 | 819.94 | 878.72 | 801.59 | 855.18 |
| 05/21/2018 | 854.19 | 912.13 | 819.84 | 911.51 |
| 05/22/2018 | 908.08 | 994.02 | 878.82 | 958.45 |
| 05/23/2018 | 959.94 | 997.18 | 816.79 | 825.96 |
| 05/24/2018 | 836.58 | 860.59 | 688.7 | 689.57 |
| 05/27/2018 | 723.63 | 757.5 | 628.96 | 755.76 |
| 05/28/2018 | 760.43 | 760.6 | 631.92 | 634.52 |
| 05/29/2018 | 634.61 | 645.1 | 570.85 | 611.24 |
| 05/30/2018 | 602.96 | 602.96 | 558.81 | 569.4 |
| 05/31/2018 | 565.59 | 598.77 | 520.04 | 575.99 |
| 06/03/2018 | 564.19 | 574.32 | 556.09 | 564.59 |
| 06/04/2018 | 559.45 | 582.39 | 545.48 | 572.9 |
| 06/05/2018 | 573.54 | 577.99 | 554.49 | 569.8 |
| 06/06/2018 | 569.88 | 575.67 | 560.1 | 574.14 |
| 06/07/2018 | 570.65 | 576.05 | 561.23 | 564.24 |
| 06/10/2018 | 564.72 | 569.11 | 545.77 | 567.45 |
| 06/11/2018 | 580.35 | 600.62 | 566.8 | 594.6 |
| 06/12/2018 | 608.11 | 649.46 | 596.33 | 641.45 |
| 06/13/2018 | 649.5 | 675.13 | 641.24 | 666.05 |
| 06/17/2018 | 666.43 | 666.76 | 578.59 | 610.22 |
| 06/18/2018 | 611.58 | 644.35 | 593.17 | 624.44 |
| 06/19/2018 | 627.9 | 650.08 | 617.45 | 633.3 |
| 06/20/2018 | 634.94 | 643.53 | 605.62 | 620.95 |
| 06/21/2018 | 624.25 | 626.33 | 603.57 | 609.42 |
| 06/24/2018 | 630.08 | 635.62 | 608.98 | 616.66 |
| 06/25/2018 | 616.49 | 616.61 | 603.82 | 607.27 |
| 06/26/2018 | 607.94 | 611.63 | 589.24 | 602.36 |
| 06/27/2018 | 597.03 | 618.47 | 591.4 | 599.07 |
| 06/28/2018 | 605.12 | 617.8 | 599.03 | 606.87 |
| 07/01/2018 | 605.54 | 654.53 | 602.39 | 634.51 |
| 07/02/2018 | 636.47 | 662.37 | 625.86 | 642.27 |
| 07/03/2018 | 647.49 | 655.41 | 638.05 | 648.93 |
| 07/04/2018 | 651.95 | 662.43 | 650.04 | 653.23 |
| 07/05/2018 | 653.88 | 657.6 | 621.17 | 621.74 |
| 07/08/2018 | 625.77 | 629.88 | 609.37 | 622.91 |
| 07/09/2018 | 616.54 | 619.65 | 593.37 | 595.89 |
| 07/10/2018 | 586.76 | 590.16 | 533.88 | 533.97 |
| 07/11/2018 | 534.2 | 562.74 | 522.34 | 549.94 |
| 07/12/2018 | 558.35 | 564.48 | 549.76 | 553.31 |
| 07/15/2018 | 557.52 | 563.37 | 548.34 | 555.79 |
| 07/16/2018 | 559.69 | 594.56 | 553.47 | 572.39 |
| 07/17/2018 | 578.07 | 595.22 | 570.71 | 585.07 |
| 07/18/2018 | 592.63 | 593.89 | 583.78 | 585.52 |
| 07/19/2018 | 585.66 | 588.16 | 574.8 | 582.83 |
| 07/22/2018 | 589.29 | 599.98 | 558.45 | 560.97 |
| 07/23/2018 | 567.86 | 567.86 | 535.95 | 539.75 |
| 07/24/2018 | 540.09 | 557.4 | 531.14 | 553.98 |
| 07/25/2018 | 554.11 | 563.86 | 540.51 | 544.51 |
| 07/26/2018 | 543.24 | 551.14 | 540.26 | 545.48 |
| 07/29/2018 | 539.37 | 548.07 | 537.24 | 541.93 |
| 07/30/2018 | 541.78 | 548.39 | 538.05 | 546.41 |
| 07/31/2018 | 547.26 | 567.08 | 540.71 | 548.33 |
| 08/01/2018 | 539.55 | 539.55 | 520.63 | 524.55 |
| 08/05/2018 | 529.59 | 533.62 | 515.56 | 519.86 |
| 08/06/2018 | 519.71 | 524.76 | 507.8 | 516.86 |
| 08/07/2018 | 518.93 | 525.15 | 512.99 | 517.49 |
| 08/08/2018 | 515.63 | 526 | 504.52 | 509.93 |
| 08/09/2018 | 502.69 | 510.71 | 449.36 | 472.78 |
| 08/12/2018 | 463.84 | 471.21 | 436 | 440.16 |
| 08/13/2018 | 450.32 | 507.11 | 450.32 | 506.46 |
| 08/14/2018 | 525.24 | 556.82 | 516.85 | 524.69 |
| 08/15/2018 | 544.46 | 555.52 | 478.08 | 489.61 |
| 08/16/2018 | 496.09 | 521.14 | 479.4 | 490.66 |
| 08/19/2018 | 502.93 | 502.93 | 487.11 | 487.11 |
| 08/26/2018 | 494.96 | 501.68 | 486.21 | 495.23 |
| 08/27/2018 | 497.32 | 536.19 | 489.77 | 521.29 |
| 08/28/2018 | 520.49 | 520.91 | 502.58 | 508.32 |
| 08/30/2018 | 506.56 | 517.61 | 500.11 | 505.59 |
| 09/02/2018 | 505.55 | 527.33 | 505.05 | 527.33 |
| 09/03/2018 | 534.64 | 548.66 | 496.72 | 503.34 |
| 09/04/2018 | 507.11 | 510.51 | 488.46 | 494.01 |
| 09/05/2018 | 495.81 | 501.52 | 490.86 | 491.59 |
| 09/06/2018 | 493.43 | 497.26 | 488.22 | 491.57 |
| 09/09/2018 | 491.98 | 521.42 | 489.85 | 504.06 |
| 09/10/2018 | 505.82 | 527.42 | 498.29 | 505.12 |
| 09/11/2018 | 508.56 | 516.76 | 500.27 | 503.55 |
| 09/12/2018 | 504.73 | 511.15 | 498.57 | 506.15 |
| 09/13/2018 | 508.66 | 515.45 | 503.38 | 504.18 |
| 09/16/2018 | 501.92 | 507.64 | 497.43 | 499.75 |
| 09/17/2018 | 499.82 | 505.04 | 487.76 | 491.76 |
| 09/18/2018 | 493.44 | 498.61 | 489.46 | 492.71 |
| 09/19/2018 | 494.32 | 504.52 | 484.51 | 494.99 |
| 09/20/2018 | 496.67 | 501.2 | 492.74 | 495 |
| 09/23/2018 | 499.06 | 502.45 | 493.74 | 502.19 |
| 09/24/2018 | 502.57 | 502.57 | 494.34 | 495.37 |
| 09/25/2018 | 495.58 | 500.15 | 492.33 | 494.18 |
| 09/26/2018 | 496.01 | 498.29 | 492.03 | 493.04 |
| 09/27/2018 | 498.67 | 499.84 | 491.63 | 498.58 |
| 09/30/2018 | 503.72 | 504.34 | 492.83 | 492.95 |
| 10/01/2018 | 503.72 | 499.56 | 488.69 | 494.05 |
| 10/02/2018 | 494.61 | 504.97 | 491.7 | 494.21 |
| 10/03/2018 | 494.32 | 497.68 | 470.91 | 477.85 |
| 10/04/2018 | 481.13 | 484.71 | 469.59 | 472 |
| 10/07/2018 | 471.62 | 487.63 | 465.25 | 473.2 |
| 10/08/2018 | 475.38 | 479.2 | 470.79 | 475.52 |
| 10/09/2018 | 477.46 | 479.2 | 468.59 | 468.59 |
| 10/10/2018 | 467.94 | 484.87 | 466.09 | 473.39 |
| 10/11/2018 | 481.94 | 483.94 | 469.63 | 473.83 |
| 10/14/2018 | 475.93 | 485.79 | 475.93 | 480.6 |
| 10/15/2018 | 482.28 | 551.56 | 478.9 | 551.24 |
| 10/16/2018 | 551.5 | 631.41 | 536.32 | 564 |
| 10/17/2018 | 567.29 | 608.05 | 542.4 | 555.68 |
| 10/18/2018 | 569.35 | 573.96 | 537.89 | 542.36 |
| 10/21/2018 | 558.17 | 573.04 | 543.89 | 548.56 |
| 10/22/2018 | 549.52 | 566.65 | 537.72 | 546.34 |
| 10/23/2018 | 550.16 | 555.15 | 513.3 | 513.3 |
| 10/24/2018 | 518.55 | 518.55 | 492.28 | 496.85 |
| 10/25/2018 | 499.2 | 548.84 | 493.38 | 505.25 |
| 10/29/2018 | 510.57 | 522.65 | 490.7 | 494.05 |
| 10/30/2018 | 495.39 | 509.2 | 481.36 | 485.3 |
| 10/31/2018 | 487.44 | 489.87 | 473.85 | 482.36 |
| 11/01/2018 | 486.63 | 496.56 | 478.8 | 483.44 |
| 11/04/2018 | 487.71 | 492.19 | 483.65 | 487.76 |
| 11/05/2018 | 490 | 507.06 | 488.26 | 502.76 |
| 11/06/2018 | 510.3 | 528.74 | 503.71 | 519.2 |
| 11/07/2018 | 522.64 | 532.89 | 511.18 | 532.47 |
| 11/08/2018 | 532.85 | 561.61 | 522.75 | 545.28 |
| 11/11/2018 | 546.68 | 549 | 527.26 | 534.52 |
| 11/12/2018 | 546.68 | 549.69 | 531.05 | 537.33 |
| 11/13/2018 | 540.45 | 617.31 | 535.83 | 615.19 |
| 11/14/2018 | 615.49 | 691.53 | 614.9 | 688.39 |
| 11/15/2018 | 692.27 | 703.05 | 651.75 | 659.29 |
| 11/18/2018 | 665.1 | 703.6 | 656.63 | 672.42 |
| 11/19/2018 | 674.83 | 688.42 | 664.69 | 671.32 |
| 11/20/2018 | 672.11 | 713.33 | 672.11 | 697.94 |
| 11/21/2018 | 698.73 | 708.37 | 680.5 | 683.15 |
| 11/22/2018 | 685.62 | 695.8 | 679.61 | 684.09 |
| 11/25/2018 | 684.73 | 688.96 | 677.52 | 678.32 |
| 11/26/2018 | 688.44 | 708.87 | 688.44 | 698.23 |
| 11/27/2018 | 702.68 | 733.18 | 695.78 | 727.34 |
| 11/28/2018 | 730.08 | 745.09 | 730.08 | 740.54 |
| 11/29/2018 | 743.3 | 820.94 | 736.26 | 811.13 |
| 12/02/2018 | 819.9 | 868.99 | 815.16 | 860.44 |
| 12/03/2018 | 869.46 | 902.57 | 852.87 | 882.62 |
| 12/04/2018 | 885.33 | 895.23 | 847.63 | 855.99 |
| 12/05/2018 | 856.9 | 890.1 | 856.28 | 865.29 |
| 12/06/2018 | 879.95 | 912.85 | 868.42 | 900.81 |
| 12/09/2018 | 907.15 | 916.71 | 890.65 | 896.86 |
| 12/10/2018 | 900.5 | 917.98 | 884.31 | 903.99 |
| 12/11/2018 | 911.05 | 937.1 | 889.8 | 927.07 |
| 12/12/2018 | 938.25 | 959.29 | 922.88 | 923.64 |
| 12/13/2018 | 920.93 | 923.18 | 870.87 | 899.4 |
| 12/16/2018 | 911.69 | 996.62 | 808.37 | 822.02 |
| 12/17/2018 | 833.48 | 892.03 | 833.48 | 892.03 |
| 12/18/2018 | 894.85 | 945.25 | 894.85 | 917.57 |
| 12/19/2018 | 918.59 | 933.07 | 879.65 | 917.15 |
| 12/20/2018 | 918.53 | 921.81 | 892.5 | 917.18 |
| 12/23/2018 | 933.5 | 943.95 | 900.75 | 911.92 |
| 12/24/2018 | 907.96 | 907.96 | 846.72 | 852.63 |
| 12/25/2018 | 843.58 | 880.97 | 843.58 | 855.88 |
| 12/26/2018 | 859.34 | 865.24 | 846.26 | 847.77 |
| 12/27/2018 | 849.51 | 869.25 | 843.6 | 858.88 |
| 12/30/2018 | 859.24 | 870.01 | 858.33 | 867.19 |