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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 768.9618
CLOSE 767.0006
Low
LOW 413.91
High
HIGH 1,513.43
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 867.56 | 870 | 848.01 | 851.6 |
| 01/02/2019 | 849.43 | 857.5 | 836.12 | 836.14 |
| 01/03/2019 | 836.85 | 851.68 | 796.76 | 805.26 |
| 01/06/2019 | 814.02 | 832.27 | 798.22 | 809.92 |
| 01/07/2019 | 811.85 | 823.74 | 804.41 | 817.11 |
| 01/08/2019 | 822.5 | 822.5 | 800.54 | 802.28 |
| 01/09/2019 | 803.3 | 811.04 | 787.36 | 792.32 |
| 01/10/2019 | 793.38 | 794.4 | 775.87 | 775.87 |
| 01/13/2019 | 774.8 | 795.78 | 773.92 | 792.93 |
| 01/14/2019 | 794.08 | 827.47 | 794.08 | 820.79 |
| 01/15/2019 | 824.21 | 864.78 | 809.24 | 856.09 |
| 01/16/2019 | 859.84 | 868.71 | 855.99 | 863.64 |
| 01/17/2019 | 865.03 | 878.83 | 865.03 | 874.38 |
| 01/20/2019 | 875.61 | 889.6 | 875.61 | 884.2 |
| 01/21/2019 | 886.51 | 895.3 | 884.58 | 889.03 |
| 01/22/2019 | 893.15 | 900.92 | 892.38 | 898.74 |
| 01/23/2019 | 902.08 | 909.35 | 900.17 | 906.51 |
| 01/24/2019 | 907.61 | 918.46 | 907.61 | 918.09 |
| 01/27/2019 | 921.19 | 935.57 | 921.19 | 933.02 |
| 01/28/2019 | 936.72 | 956.8 | 936.72 | 951.01 |
| 01/29/2019 | 957.04 | 965.65 | 954.66 | 964 |
| 01/30/2019 | 975.87 | 989.68 | 965.97 | 969.73 |
| 01/31/2019 | 974.96 | 979.13 | 966.39 | 977.48 |
| 02/03/2019 | 980.46 | 996.35 | 977.42 | 994.62 |
| 02/04/2019 | 1,000.1 | 1,012.17 | 994.77 | 1,009.61 |
| 02/05/2019 | 1,014.42 | 1,021.58 | 1,010.44 | 1,019.36 |
| 02/06/2019 | 1,023.82 | 1,043.59 | 1,023.82 | 1,039.56 |
| 02/07/2019 | 1,042.5 | 1,047 | 1,034.89 | 1,043.8 |
| 02/10/2019 | 1,051.26 | 1,056.97 | 1,047.85 | 1,053.13 |
| 02/11/2019 | 1,057.74 | 1,070.7 | 1,057.74 | 1,067.56 |
| 02/12/2019 | 1,071.58 | 1,078.09 | 1,071.58 | 1,072.43 |
| 02/13/2019 | 1,080.34 | 1,088.49 | 1,075.2 | 1,085.89 |
| 02/14/2019 | 1,092.1 | 1,105.11 | 1,090.26 | 1,103.33 |
| 02/17/2019 | 1,108.66 | 1,122.05 | 1,108.44 | 1,119.75 |
| 02/18/2019 | 1,125.03 | 1,135.86 | 1,122.36 | 1,133.68 |
| 02/19/2019 | 1,137.58 | 1,163.63 | 1,137.47 | 1,163.13 |
| 02/20/2019 | 1,166.02 | 1,169.74 | 1,158.55 | 1,166.12 |
| 02/21/2019 | 1,173.27 | 1,184.67 | 1,169.4 | 1,181.91 |
| 02/24/2019 | 1,186.89 | 1,198.03 | 1,183.35 | 1,194.21 |
| 02/25/2019 | 1,198.23 | 1,222.78 | 1,198.23 | 1,221.59 |
| 02/26/2019 | 1,226.55 | 1,248.18 | 1,226.55 | 1,241.95 |
| 02/27/2019 | 1,244.07 | 1,255.05 | 1,242.17 | 1,254.2 |
| 02/28/2019 | 1,256.38 | 1,265.47 | 1,253.38 | 1,262.87 |
| 03/03/2019 | 1,270.25 | 1,281.27 | 1,270.25 | 1,278.81 |
| 03/04/2019 | 1,281.49 | 1,293.28 | 1,280.55 | 1,291.3 |
| 03/05/2019 | 1,294.87 | 1,304.51 | 1,290.48 | 1,300.44 |
| 03/06/2019 | 1,302.74 | 1,306.94 | 1,296.56 | 1,298.51 |
| 03/07/2019 | 1,302.06 | 1,308.99 | 1,298.88 | 1,307.18 |
| 03/10/2019 | 1,309.7 | 1,320.04 | 1,308.58 | 1,311.99 |
| 03/11/2019 | 1,316.46 | 1,333.76 | 1,316.46 | 1,332.74 |
| 03/12/2019 | 1,334.01 | 1,350.21 | 1,332.33 | 1,346.1 |
| 03/13/2019 | 1,348.7 | 1,373.95 | 1,343.51 | 1,371.19 |
| 03/14/2019 | 1,373.01 | 1,513.43 | 1,372.37 | 1,410.37 |
| 03/17/2019 | 1,371.78 | 1,371.78 | 1,203.83 | 1,206.6 |
| 03/18/2019 | 1,041.86 | 1,124.78 | 1,039.61 | 1,124.78 |
| 03/19/2019 | 1,123.26 | 1,168.08 | 1,119.49 | 1,141.4 |
| 03/20/2019 | 1,131.9 | 1,138.46 | 1,061.99 | 1,109.28 |
| 03/21/2019 | 1,102.29 | 1,105.44 | 1,070.4 | 1,097.44 |
| 03/24/2019 | 1,099.39 | 1,105.87 | 1,065.98 | 1,105.87 |
| 03/25/2019 | 1,111.91 | 1,152.91 | 1,107.94 | 1,146.7 |
| 03/26/2019 | 1,150.66 | 1,158.45 | 1,114.51 | 1,142.68 |
| 03/27/2019 | 1,142.26 | 1,149.32 | 1,123.48 | 1,131.61 |
| 03/28/2019 | 1,151.85 | 1,154.71 | 1,110.06 | 1,112.28 |
| 03/31/2019 | 1,106.29 | 1,140.21 | 1,103.84 | 1,127.85 |
| 04/01/2019 | 1,118.19 | 1,169.82 | 1,114.49 | 1,165.64 |
| 04/02/2019 | 1,164.51 | 1,181.43 | 1,159.57 | 1,178.4 |
| 04/03/2019 | 1,178.55 | 1,187.41 | 1,168.1 | 1,185.01 |
| 04/04/2019 | 1,186.82 | 1,205.16 | 1,182.2 | 1,198.61 |
| 04/07/2019 | 1,197.24 | 1,206.32 | 1,194.7 | 1,205.06 |
| 04/08/2019 | 1,204.08 | 1,213.52 | 1,204.08 | 1,211.56 |
| 04/09/2019 | 1,209.02 | 1,224.36 | 1,208.37 | 1,221.9 |
| 04/10/2019 | 1,222.32 | 1,225.22 | 1,212.26 | 1,219.92 |
| 04/11/2019 | 1,218.9 | 1,219.43 | 1,211.36 | 1,218.82 |
| 04/14/2019 | 1,216.53 | 1,221.8 | 1,206.47 | 1,210.48 |
| 04/15/2019 | 1,211.5 | 1,222.24 | 1,203.35 | 1,221.6 |
| 04/16/2019 | 1,223.78 | 1,231 | 1,221.66 | 1,231 |
| 04/17/2019 | 1,230.35 | 1,235.98 | 1,225.68 | 1,234.52 |
| 04/18/2019 | 1,234.81 | 1,247.62 | 1,225.22 | 1,242.97 |
| 04/21/2019 | 1,243.76 | 1,253.55 | 1,242.83 | 1,250.95 |
| 04/23/2019 | 1,251.41 | 1,257.96 | 1,245.72 | 1,254.91 |
| 04/24/2019 | 1,254.61 | 1,258.58 | 1,247.71 | 1,256.89 |
| 04/25/2019 | 1,254.61 | 1,266.02 | 1,253.15 | 1,253.89 |
| 04/28/2019 | 1,254.71 | 1,261.88 | 1,181.09 | 1,206.14 |
| 04/29/2019 | 1,201.24 | 1,228.9 | 1,144.26 | 1,218.37 |
| 05/01/2019 | 1,217.94 | 1,224.09 | 1,195.02 | 1,216.06 |
| 05/02/2019 | 1,216.87 | 1,216.87 | 1,187.81 | 1,212.31 |
| 05/05/2019 | 1,209.47 | 1,222.81 | 1,177.19 | 1,222.81 |
| 05/06/2019 | 1,201.31 | 1,203.18 | 1,156.99 | 1,192.08 |
| 05/07/2019 | 1,191.4 | 1,191.4 | 1,070.15 | 1,070.15 |
| 05/08/2019 | 1,068.75 | 1,102.92 | 1,042.21 | 1,083.79 |
| 05/09/2019 | 1,085.93 | 1,092.92 | 1,077.53 | 1,087.62 |
| 05/12/2019 | 1,086.39 | 1,091.78 | 1,034.9 | 1,046.28 |
| 05/13/2019 | 1,046.62 | 1,048.91 | 929.4 | 970.1 |
| 05/14/2019 | 972.73 | 986.09 | 832.94 | 847.94 |
| 05/15/2019 | 846.71 | 870.31 | 832.2 | 855.08 |
| 05/16/2019 | 855.41 | 862.89 | 850.5 | 859.52 |
| 05/19/2019 | 859.63 | 872.88 | 857.01 | 859.85 |
| 05/20/2019 | 861.92 | 864.69 | 843.79 | 846.95 |
| 05/21/2019 | 847.24 | 852.98 | 764.95 | 810.42 |
| 05/22/2019 | 810.56 | 814.65 | 760.62 | 799.45 |
| 05/23/2019 | 799.84 | 834.93 | 794.08 | 822.71 |
| 05/26/2019 | 823.03 | 833.8 | 817.26 | 825.82 |
| 05/27/2019 | 827.78 | 834.83 | 815.93 | 830.25 |
| 05/28/2019 | 831.98 | 833.8 | 800.71 | 800.71 |
| 05/29/2019 | 857.75 | 860.65 | 822.22 | 847.09 |
| 05/30/2019 | 879.82 | 879.82 | 817.88 | 828.79 |
| 06/02/2019 | 860 | 860 | 808.1 | 841.45 |
| 06/06/2019 | 838.53 | 839.95 | 825.98 | 832.97 |
| 06/09/2019 | 833.15 | 840.72 | 803.28 | 812.84 |
| 06/10/2019 | 820.71 | 822.97 | 797.87 | 805.91 |
| 06/11/2019 | 805.91 | 810.22 | 771.26 | 771.48 |
| 06/12/2019 | 772.52 | 797.7 | 738.03 | 780.62 |
| 06/13/2019 | 780.5 | 781.13 | 750.14 | 765.91 |
| 06/16/2019 | 764.57 | 787.83 | 747.41 | 750.97 |
| 06/17/2019 | 756.62 | 758.46 | 706.02 | 710.73 |
| 06/18/2019 | 714.96 | 722.09 | 680.25 | 692.74 |
| 06/19/2019 | 694.57 | 706.78 | 684.47 | 686.84 |
| 06/20/2019 | 682.78 | 684.58 | 656.37 | 661.37 |
| 06/23/2019 | 676.36 | 687.52 | 632.45 | 634.1 |
| 06/24/2019 | 635.28 | 636.72 | 593.74 | 601.52 |
| 06/25/2019 | 608.81 | 608.81 | 568.25 | 568.25 |
| 06/26/2019 | 569.96 | 607.84 | 549.15 | 550.44 |
| 06/27/2019 | 553.8 | 570.86 | 540.36 | 551.38 |
| 06/30/2019 | 560.08 | 572.98 | 549.5 | 572.98 |
| 07/01/2019 | 580.24 | 585.88 | 570.04 | 584.93 |
| 07/02/2019 | 585.33 | 585.33 | 566.16 | 566.22 |
| 07/03/2019 | 566.53 | 566.53 | 540.28 | 544.71 |
| 07/04/2019 | 546.77 | 548.21 | 532.74 | 539.02 |
| 07/07/2019 | 537.77 | 537.77 | 526.21 | 526.21 |
| 07/08/2019 | 526.21 | 536.54 | 503.42 | 503.65 |
| 07/09/2019 | 504.05 | 556.05 | 499.7 | 545.12 |
| 07/10/2019 | 548.54 | 557.31 | 542.89 | 553.85 |
| 07/11/2019 | 556.33 | 556.33 | 523.25 | 526.93 |
| 07/15/2019 | 531.73 | 536.03 | 526.14 | 527.84 |
| 07/16/2019 | 532.3 | 532.69 | 524.7 | 529.99 |
| 07/17/2019 | 529.93 | 537.1 | 524.11 | 528.73 |
| 07/18/2019 | 530.25 | 534.95 | 515.9 | 516.29 |
| 07/21/2019 | 518.56 | 518.72 | 499.5 | 501.34 |
| 07/22/2019 | 502.92 | 503 | 484.29 | 495.27 |
| 07/23/2019 | 498.14 | 519.18 | 492.33 | 510.24 |
| 07/24/2019 | 511.53 | 513.51 | 499.22 | 501.67 |
| 07/25/2019 | 504.73 | 510.21 | 503.19 | 504.76 |
| 07/28/2019 | 506.95 | 508.78 | 503.22 | 504.21 |
| 07/29/2019 | 507.02 | 515.03 | 506.59 | 509.21 |
| 07/30/2019 | 511.26 | 512.96 | 493.67 | 493.68 |
| 07/31/2019 | 493.61 | 498.96 | 485.64 | 488.97 |
| 08/01/2019 | 489.22 | 493.32 | 472.73 | 472.73 |
| 08/04/2019 | 474.34 | 490.54 | 468.26 | 479.45 |
| 08/05/2019 | 483.9 | 483.9 | 471.05 | 471.21 |
| 08/06/2019 | 473.02 | 473.04 | 445.87 | 448.63 |
| 08/07/2019 | 450.75 | 462.36 | 442.12 | 446.98 |
| 08/08/2019 | 447.04 | 453.73 | 443.4 | 450 |
| 08/14/2019 | 441.04 | 444.36 | 433.42 | 435.36 |
| 08/15/2019 | 438.78 | 444.25 | 430.46 | 430.75 |
| 08/18/2019 | 434.28 | 437.08 | 425.54 | 425.54 |
| 08/19/2019 | 427.49 | 453.37 | 425.5 | 431.95 |
| 08/20/2019 | 433.71 | 439.73 | 427.56 | 427.76 |
| 08/21/2019 | 430.83 | 431.34 | 417.99 | 424.83 |
| 08/22/2019 | 427.55 | 429.83 | 420.92 | 422.69 |
| 08/25/2019 | 419.63 | 443.77 | 416.7 | 426.83 |
| 08/26/2019 | 430.4 | 432.17 | 425.17 | 427.63 |
| 08/27/2019 | 427.63 | 435.22 | 424.21 | 429.65 |
| 08/28/2019 | 431.28 | 438.99 | 429.31 | 434.65 |
| 09/01/2019 | 436.82 | 448.41 | 436.81 | 443.91 |
| 09/02/2019 | 444.25 | 451.9 | 443.52 | 443.52 |
| 09/03/2019 | 447.6 | 480.74 | 443.43 | 472.18 |
| 09/04/2019 | 478.72 | 488.47 | 449.97 | 449.97 |
| 09/05/2019 | 450.29 | 455.43 | 440.24 | 441.81 |
| 09/08/2019 | 444.29 | 449.73 | 431.24 | 438.3 |
| 09/09/2019 | 440.23 | 442.92 | 435.49 | 437.69 |
| 09/10/2019 | 437.54 | 442.88 | 435.76 | 436.14 |
| 09/11/2019 | 438.16 | 439.77 | 434.4 | 436.62 |
| 09/12/2019 | 436.62 | 455.52 | 435.25 | 455.29 |
| 09/15/2019 | 453.58 | 456.72 | 443.58 | 446.78 |
| 09/16/2019 | 447.41 | 450.31 | 440.2 | 442.02 |
| 09/17/2019 | 444.01 | 447.42 | 439.67 | 446.37 |
| 09/18/2019 | 446.41 | 451.56 | 442.05 | 445.86 |
| 09/19/2019 | 447.63 | 449.65 | 441.61 | 442.47 |
| 09/22/2019 | 444.57 | 444.88 | 436.54 | 436.82 |
| 09/23/2019 | 438.96 | 445.88 | 438.72 | 439.55 |
| 09/24/2019 | 439.75 | 445.04 | 438.9 | 441.33 |
| 09/25/2019 | 443.32 | 452.18 | 441.34 | 443.71 |
| 09/26/2019 | 445.43 | 450.69 | 443.62 | 448.94 |
| 09/29/2019 | 451.14 | 454 | 446.6 | 450.15 |
| 09/30/2019 | 450.96 | 452.92 | 445.81 | 447.16 |
| 10/01/2019 | 448.76 | 449.01 | 441.56 | 441.56 |
| 10/02/2019 | 443.42 | 446.09 | 437.77 | 439.74 |
| 10/03/2019 | 441.69 | 444.21 | 438.35 | 442.11 |
| 10/06/2019 | 444.24 | 450.63 | 439.64 | 442.73 |
| 10/07/2019 | 440.67 | 440.89 | 425.73 | 430.18 |
| 10/08/2019 | 431.6 | 468.16 | 429.74 | 450.58 |
| 10/09/2019 | 455.69 | 459.31 | 428.33 | 442.37 |
| 10/10/2019 | 444.52 | 445.04 | 437.09 | 437.65 |
| 10/13/2019 | 433.87 | 446.83 | 413.91 | 423.12 |
| 10/14/2019 | 430.16 | 437.67 | 427.3 | 437.67 |
| 10/15/2019 | 433.05 | 438.94 | 428.33 | 433.8 |
| 10/16/2019 | 435.97 | 437.88 | 428.47 | 431.07 |
| 10/17/2019 | 439.57 | 447.98 | 438.99 | 444.71 |
| 10/20/2019 | 446.61 | 470.32 | 442.51 | 458.15 |
| 10/21/2019 | 461.29 | 470.34 | 456.46 | 458.97 |
| 10/22/2019 | 463.34 | 478.76 | 461.39 | 474.53 |
| 10/23/2019 | 478.69 | 495.19 | 476.7 | 488.68 |
| 10/24/2019 | 490.4 | 505.59 | 486.65 | 505.36 |
| 10/27/2019 | 507.44 | 545.74 | 507.44 | 541.37 |
| 10/29/2019 | 541.09 | 558.94 | 514.37 | 528.78 |
| 10/30/2019 | 534.68 | 541.51 | 502.11 | 514.49 |
| 10/31/2019 | 518.26 | 526.49 | 492.09 | 526.49 |
| 11/03/2019 | 533.68 | 548.64 | 527.04 | 537.74 |
| 11/04/2019 | 536.41 | 538.86 | 526.15 | 527.93 |
| 11/05/2019 | 528.88 | 534.43 | 517.43 | 527.22 |
| 11/06/2019 | 529.16 | 534.04 | 526.43 | 528.09 |
| 11/07/2019 | 528.63 | 539.61 | 522.98 | 528.91 |
| 11/10/2019 | 529 | 534.35 | 526.18 | 526.33 |
| 11/11/2019 | 528.1 | 541.64 | 527.97 | 531.46 |
| 11/12/2019 | 533.41 | 541.57 | 531.69 | 536.7 |
| 11/13/2019 | 538.59 | 550.46 | 534.87 | 545.53 |
| 11/14/2019 | 548.93 | 555.53 | 547.2 | 550.53 |
| 11/17/2019 | 554.11 | 556.64 | 544.95 | 548.63 |
| 11/18/2019 | 550.74 | 552.22 | 541.51 | 547.63 |
| 11/19/2019 | 550.28 | 559.47 | 548.83 | 554.39 |
| 11/20/2019 | 556.88 | 560.44 | 553.15 | 556.04 |
| 11/21/2019 | 556.99 | 562.87 | 553.34 | 561.01 |
| 11/24/2019 | 568.16 | 577.34 | 558.88 | 563.21 |
| 11/25/2019 | 563.43 | 566.32 | 546.39 | 561.97 |
| 11/26/2019 | 561.75 | 568.19 | 553.99 | 555.69 |
| 11/27/2019 | 557.39 | 570.35 | 553.04 | 553.12 |
| 11/28/2019 | 555.92 | 572.51 | 554.03 | 568.84 |
| 12/01/2019 | 572.1 | 587.03 | 572.1 | 585.53 |
| 12/02/2019 | 587.58 | 615.07 | 585.03 | 603.06 |
| 12/03/2019 | 610.63 | 615.87 | 594.58 | 597.71 |
| 12/04/2019 | 601.3 | 605.49 | 597.13 | 599.22 |
| 12/05/2019 | 601.41 | 633.75 | 601.38 | 629.08 |
| 12/08/2019 | 631.67 | 654.3 | 627.73 | 637.55 |
| 12/09/2019 | 639.5 | 648.14 | 631.99 | 640.53 |
| 12/10/2019 | 644.25 | 646.93 | 631.29 | 644.72 |
| 12/11/2019 | 649.03 | 650.96 | 640.08 | 641.25 |
| 12/12/2019 | 643.69 | 666.59 | 643.42 | 655.07 |
| 12/15/2019 | 659.52 | 679.92 | 659.52 | 679.92 |
| 12/16/2019 | 684.67 | 696.76 | 681.83 | 696.2 |
| 12/17/2019 | 692.63 | 695.74 | 666.6 | 687.7 |
| 12/18/2019 | 693.22 | 698.39 | 687.76 | 687.76 |
| 12/19/2019 | 689.75 | 695.06 | 681.33 | 684.72 |
| 12/22/2019 | 685.55 | 690.17 | 675.82 | 681.55 |
| 12/23/2019 | 689.43 | 725.19 | 689.43 | 724.62 |
| 12/24/2019 | 733.91 | 756.25 | 733.91 | 743.95 |
| 12/25/2019 | 754.59 | 823.97 | 754.59 | 821.61 |
| 12/26/2019 | 832.31 | 857.63 | 807.01 | 816.9 |
| 12/29/2019 | 825.2 | 840.81 | 816.1 | 818.11 |
| 12/30/2019 | 818.37 | 818.86 | 783.34 | 796.35 |