XHOLD
BIST HOLDING VE YATIRIM
15:10:11
14028.02 ₺
-257.40 (%-1.80)
Previous Close: 14285.42·
Volatility: 1.33
Day Low₺14001.19
Day High₺14190.83
Market Data
Week over week (WoW)
+4.48%
Month over month (MoM)
+6.72%
Year to date (YTD)
+8.23%
Year over year (YoY)
+65.23%
XHOLD: BIST HOLDING VE YATIRIM Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 831.5263
CLOSE 829.9413
Low
LOW 717.5
High
HIGH 958.73
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 929.69 | 944.52 | 925.73 | 942.85 |
| 01/02/2018 | 945.83 | 951.32 | 926.15 | 927.59 |
| 01/03/2018 | 926.85 | 935.63 | 917.59 | 923.75 |
| 01/04/2018 | 926.42 | 939.54 | 923.99 | 936.32 |
| 01/07/2018 | 942.56 | 947.47 | 934.29 | 934.62 |
| 01/08/2018 | 936.35 | 937.31 | 926.73 | 929.96 |
| 01/09/2018 | 927.49 | 928.68 | 912.34 | 920.03 |
| 01/10/2018 | 924.33 | 932.49 | 919.52 | 932.49 |
| 01/11/2018 | 934.83 | 938.63 | 927.3 | 929.65 |
| 01/14/2018 | 925.59 | 938.71 | 912.12 | 912.12 |
| 01/15/2018 | 905.85 | 927.12 | 904.36 | 924.36 |
| 01/16/2018 | 924.88 | 943.37 | 919.65 | 942.8 |
| 01/17/2018 | 946.53 | 954.03 | 939.32 | 942.75 |
| 01/18/2018 | 941.55 | 943.56 | 923.88 | 927.07 |
| 01/21/2018 | 930.05 | 951.25 | 930.05 | 951.25 |
| 01/22/2018 | 956.69 | 958.01 | 944.51 | 955.27 |
| 01/23/2018 | 954.95 | 958.73 | 949.18 | 951.71 |
| 01/24/2018 | 951.98 | 951.98 | 935.98 | 936.19 |
| 01/25/2018 | 940 | 951.37 | 937.85 | 950.37 |
| 01/28/2018 | 952.83 | 957.97 | 942.1 | 951.25 |
| 01/29/2018 | 947.79 | 955.17 | 946.46 | 947.26 |
| 01/30/2018 | 946.03 | 954.4 | 943.99 | 946.86 |
| 01/31/2018 | 949.37 | 952.4 | 936.23 | 937.96 |
| 02/01/2018 | 939.79 | 941.98 | 930.33 | 934.68 |
| 02/04/2018 | 931.57 | 933.33 | 920.47 | 924.48 |
| 02/05/2018 | 907.46 | 907.79 | 897.29 | 904.25 |
| 02/06/2018 | 908.74 | 912.92 | 904.2 | 908.55 |
| 02/07/2018 | 911.25 | 911.37 | 898.16 | 900.86 |
| 02/08/2018 | 891.97 | 898.94 | 888.47 | 893.31 |
| 02/11/2018 | 900.44 | 911.35 | 896.86 | 907.66 |
| 02/12/2018 | 909.62 | 913.59 | 897.9 | 898.43 |
| 02/13/2018 | 902.38 | 905.18 | 884.18 | 885.96 |
| 02/14/2018 | 895.31 | 909.84 | 892.99 | 907.66 |
| 02/15/2018 | 911.08 | 916.88 | 907.35 | 913.09 |
| 02/18/2018 | 916.17 | 921.68 | 907.17 | 910.82 |
| 02/19/2018 | 911.98 | 917.9 | 894.36 | 895.57 |
| 02/20/2018 | 900.68 | 910.44 | 899.45 | 908.51 |
| 02/21/2018 | 908.29 | 912.67 | 897.56 | 907.82 |
| 02/22/2018 | 913.49 | 916.32 | 903.81 | 908.44 |
| 02/25/2018 | 914.24 | 921.08 | 914.11 | 919.53 |
| 02/26/2018 | 922.6 | 930.54 | 917.95 | 929.4 |
| 02/27/2018 | 927.98 | 934.63 | 923.31 | 924.96 |
| 02/28/2018 | 922.41 | 922.99 | 914.36 | 916.59 |
| 03/01/2018 | 913.28 | 918.51 | 907.5 | 914.15 |
| 03/04/2018 | 915.73 | 917.98 | 910.5 | 915.16 |
| 03/05/2018 | 920.85 | 926.62 | 916.47 | 916.72 |
| 03/06/2018 | 912.5 | 917.99 | 909.22 | 916.55 |
| 03/07/2018 | 916.71 | 920.74 | 911.57 | 915.07 |
| 03/08/2018 | 918.35 | 919.61 | 913.23 | 914.24 |
| 03/11/2018 | 919.92 | 923.52 | 917.89 | 920.37 |
| 03/12/2018 | 920.17 | 922.19 | 912.71 | 920.9 |
| 03/13/2018 | 920.7 | 920.7 | 909.1 | 912.8 |
| 03/14/2018 | 915.1 | 916.01 | 899.7 | 899.7 |
| 03/15/2018 | 903.84 | 907.9 | 898.98 | 906.9 |
| 03/18/2018 | 906.25 | 907.38 | 894.21 | 894.93 |
| 03/19/2018 | 899.13 | 900.54 | 889.73 | 899.66 |
| 03/20/2018 | 901.87 | 912.24 | 900.88 | 910.4 |
| 03/21/2018 | 917.78 | 919.62 | 907.77 | 910.27 |
| 03/22/2018 | 903.96 | 912.69 | 900.25 | 911.92 |
| 03/25/2018 | 917.77 | 918.5 | 905.79 | 908.78 |
| 03/26/2018 | 915.74 | 916.14 | 903.01 | 903.01 |
| 03/27/2018 | 896.62 | 902.4 | 890.42 | 892.35 |
| 03/28/2018 | 894.59 | 903.14 | 892.31 | 900.5 |
| 03/29/2018 | 905.54 | 906.28 | 899.72 | 903.83 |
| 04/01/2018 | 902.18 | 903.18 | 895.79 | 898.76 |
| 04/02/2018 | 894.94 | 896.96 | 887.95 | 892.34 |
| 04/03/2018 | 891.22 | 893.3 | 880.96 | 891.27 |
| 04/04/2018 | 893.82 | 901.76 | 891.29 | 900.5 |
| 04/05/2018 | 897.52 | 898.22 | 892.29 | 895.52 |
| 04/08/2018 | 900.03 | 900.46 | 887.1 | 891.01 |
| 04/09/2018 | 893.69 | 894.43 | 867.27 | 874.22 |
| 04/10/2018 | 869.84 | 878.63 | 842.59 | 863.17 |
| 04/11/2018 | 860.58 | 866.42 | 848.37 | 861.08 |
| 04/12/2018 | 864.58 | 864.58 | 851.13 | 854.85 |
| 04/15/2018 | 856.92 | 864.63 | 855.57 | 857.97 |
| 04/16/2018 | 863.5 | 866.24 | 838.55 | 850.1 |
| 04/17/2018 | 850.28 | 869.26 | 835.91 | 869.26 |
| 04/18/2018 | 869.01 | 871.2 | 865 | 868.6 |
| 04/19/2018 | 866.5 | 869.69 | 860.31 | 864.23 |
| 04/23/2018 | 863.86 | 866.05 | 855.95 | 859.8 |
| 04/24/2018 | 861.9 | 863.41 | 837.45 | 840.8 |
| 04/25/2018 | 844.69 | 846.9 | 832.41 | 838.52 |
| 04/26/2018 | 836.61 | 841.06 | 831.63 | 834.45 |
| 04/29/2018 | 838.39 | 838.39 | 797.61 | 804.27 |
| 05/01/2018 | 804.56 | 812.89 | 787.94 | 809.88 |
| 05/02/2018 | 809.36 | 810.44 | 794.88 | 799.33 |
| 05/03/2018 | 798.47 | 808.11 | 789.98 | 807.55 |
| 05/06/2018 | 808.75 | 808.75 | 787.83 | 795.56 |
| 05/07/2018 | 798.65 | 799.63 | 780.08 | 781.59 |
| 05/08/2018 | 777.47 | 791.26 | 768.01 | 784.31 |
| 05/09/2018 | 788.33 | 799.6 | 773.58 | 798.23 |
| 05/10/2018 | 796.55 | 800.03 | 785.79 | 791.17 |
| 05/13/2018 | 790.95 | 805.36 | 789.02 | 803.64 |
| 05/14/2018 | 795.28 | 796.39 | 784.92 | 790.44 |
| 05/15/2018 | 788.46 | 792.17 | 773.74 | 775.69 |
| 05/16/2018 | 778.29 | 782 | 771.18 | 778.11 |
| 05/17/2018 | 779.58 | 789.52 | 778.88 | 788.9 |
| 05/20/2018 | 787.1 | 792.84 | 779.74 | 781.53 |
| 05/21/2018 | 784.32 | 788.54 | 774.29 | 782.37 |
| 05/22/2018 | 780.22 | 787.27 | 769.7 | 773.42 |
| 05/23/2018 | 780.23 | 784.2 | 764.88 | 768.67 |
| 05/24/2018 | 771.61 | 784.87 | 769.2 | 782.8 |
| 05/27/2018 | 790.2 | 808.47 | 790.2 | 808.47 |
| 05/28/2018 | 808.78 | 808.78 | 791.16 | 795.12 |
| 05/29/2018 | 795.13 | 801.48 | 788.94 | 789.96 |
| 05/30/2018 | 793.77 | 794.88 | 769.12 | 769.7 |
| 05/31/2018 | 770.01 | 770.66 | 752.1 | 768.89 |
| 06/03/2018 | 769.31 | 780.25 | 767.94 | 772.29 |
| 06/04/2018 | 775.11 | 776.25 | 758.59 | 759.6 |
| 06/05/2018 | 762.78 | 763.91 | 739.84 | 758.15 |
| 06/06/2018 | 757.12 | 774.36 | 757.12 | 774.36 |
| 06/07/2018 | 771.48 | 771.48 | 758.11 | 768.42 |
| 06/10/2018 | 770.97 | 782.02 | 749.71 | 778.99 |
| 06/11/2018 | 774.55 | 774.55 | 760.52 | 764.51 |
| 06/12/2018 | 760.79 | 763.66 | 745.97 | 747.46 |
| 06/13/2018 | 746.64 | 763.79 | 737.78 | 752.99 |
| 06/17/2018 | 748.41 | 750.91 | 739.79 | 742.03 |
| 06/18/2018 | 738.96 | 752.04 | 734.58 | 750.69 |
| 06/19/2018 | 748.15 | 761.22 | 742.89 | 756.32 |
| 06/20/2018 | 755.8 | 765.02 | 753.74 | 761.12 |
| 06/21/2018 | 763.02 | 774.78 | 757.32 | 767.16 |
| 06/24/2018 | 780.81 | 784.45 | 750.48 | 756.18 |
| 06/25/2018 | 760.26 | 762.94 | 750.78 | 752.5 |
| 06/26/2018 | 752.95 | 767.96 | 752.35 | 766.81 |
| 06/27/2018 | 765.7 | 774.7 | 764.83 | 766.05 |
| 06/28/2018 | 771.29 | 781.95 | 771.29 | 778.34 |
| 07/01/2018 | 772.84 | 783.66 | 767.16 | 782.1 |
| 07/02/2018 | 783.55 | 785.36 | 774.21 | 776.53 |
| 07/03/2018 | 777.41 | 780.79 | 773.31 | 778.01 |
| 07/04/2018 | 780.33 | 789.59 | 777.64 | 785.61 |
| 07/05/2018 | 786.9 | 790.99 | 777.28 | 781.31 |
| 07/08/2018 | 786.61 | 794.96 | 777.79 | 783.49 |
| 07/09/2018 | 773.38 | 774.96 | 761.81 | 767.43 |
| 07/10/2018 | 747.28 | 755.6 | 731.48 | 737.06 |
| 07/11/2018 | 742.16 | 745.04 | 717.5 | 730.13 |
| 07/12/2018 | 731.71 | 747.63 | 731 | 741.54 |
| 07/15/2018 | 744.65 | 750.88 | 732.82 | 747.14 |
| 07/16/2018 | 748.7 | 754.41 | 745.07 | 752.26 |
| 07/17/2018 | 753.28 | 753.28 | 735.36 | 750.68 |
| 07/18/2018 | 753.92 | 770.27 | 753.92 | 769.09 |
| 07/19/2018 | 770.93 | 777 | 765.91 | 767.67 |
| 07/22/2018 | 773.41 | 780.37 | 773.41 | 775.67 |
| 07/23/2018 | 777.37 | 782.14 | 757.62 | 762.99 |
| 07/24/2018 | 767.4 | 789.36 | 765.29 | 788 |
| 07/25/2018 | 792.81 | 801.76 | 779.81 | 787.29 |
| 07/26/2018 | 789.94 | 803.54 | 785.89 | 800.85 |
| 07/29/2018 | 806.64 | 806.64 | 793.64 | 803.74 |
| 07/30/2018 | 801.83 | 812.48 | 800.63 | 809.36 |
| 07/31/2018 | 811.71 | 811.71 | 791.67 | 797.28 |
| 08/01/2018 | 787.41 | 787.41 | 770.41 | 773.5 |
| 08/02/2018 | 772.77 | 786.68 | 772.77 | 779.53 |
| 08/05/2018 | 776.64 | 779.29 | 762.38 | 766.66 |
| 08/06/2018 | 769.4 | 790.72 | 769.4 | 787.6 |
| 08/07/2018 | 789.57 | 800.92 | 787.62 | 799.74 |
| 08/08/2018 | 788.18 | 812.75 | 786.76 | 797.13 |
| 08/09/2018 | 784.4 | 804.87 | 757.4 | 795.58 |
| 08/12/2018 | 785.69 | 799.71 | 768.82 | 797.4 |
| 08/13/2018 | 806.55 | 813.47 | 796.76 | 803.59 |
| 08/14/2018 | 818.85 | 819.49 | 787.31 | 792.11 |
| 08/15/2018 | 800.82 | 800.82 | 760.09 | 760.09 |
| 08/16/2018 | 759.86 | 783.32 | 750.23 | 781.06 |
| 08/19/2018 | 784.99 | 799.7 | 784.99 | 799.28 |
| 08/26/2018 | 799.96 | 807.25 | 791.4 | 801.33 |
| 08/27/2018 | 801.1 | 827.25 | 800.41 | 824.73 |
| 08/28/2018 | 819.89 | 832.53 | 819.31 | 826.84 |
| 08/30/2018 | 828.5 | 838.29 | 819.67 | 835.7 |
| 09/02/2018 | 830.78 | 849.7 | 830.59 | 832.26 |
| 09/03/2018 | 835.26 | 841.69 | 825.87 | 831.88 |
| 09/04/2018 | 830.12 | 841.06 | 830.12 | 833.81 |
| 09/05/2018 | 835.45 | 844.7 | 825.78 | 825.78 |
| 09/06/2018 | 829.33 | 834.6 | 820.62 | 830.11 |
| 09/09/2018 | 831.52 | 835.23 | 812.03 | 814.15 |
| 09/10/2018 | 814.97 | 825.3 | 814.97 | 819.29 |
| 09/11/2018 | 824.22 | 829.72 | 818.12 | 821.9 |
| 09/12/2018 | 822.68 | 835.08 | 811.69 | 831.34 |
| 09/13/2018 | 838.99 | 845.64 | 835.38 | 839.16 |
| 09/16/2018 | 840.76 | 848.58 | 835.31 | 835.89 |
| 09/17/2018 | 840.18 | 847.12 | 840.18 | 844.15 |
| 09/18/2018 | 849.31 | 856.32 | 845.56 | 851.1 |
| 09/19/2018 | 856.07 | 859.59 | 845.2 | 855.82 |
| 09/20/2018 | 858.47 | 869.62 | 857.57 | 869.62 |
| 09/23/2018 | 874.32 | 880.46 | 865.23 | 880.46 |
| 09/24/2018 | 882.85 | 887.77 | 874.56 | 885.26 |
| 09/25/2018 | 885.95 | 885.95 | 864.36 | 867.38 |
| 09/26/2018 | 867.04 | 878.99 | 867 | 871.05 |
| 09/27/2018 | 870.58 | 871.03 | 855.07 | 864.25 |
| 09/30/2018 | 866.44 | 869.25 | 852.16 | 853.41 |
| 10/01/2018 | 854.06 | 856.37 | 843.64 | 855.49 |
| 10/02/2018 | 853.79 | 854.2 | 841.01 | 847.27 |
| 10/03/2018 | 844.26 | 845.59 | 826.77 | 828.37 |
| 10/04/2018 | 826.64 | 827.46 | 810.65 | 817.02 |
| 10/07/2018 | 808.66 | 821.47 | 805.95 | 819.65 |
| 10/08/2018 | 824.65 | 837.05 | 821.96 | 836.28 |
| 10/09/2018 | 837.01 | 838.53 | 817.37 | 822.94 |
| 10/10/2018 | 819.17 | 822.39 | 806.78 | 818.69 |
| 10/11/2018 | 823.75 | 833.17 | 808.56 | 831.44 |
| 10/14/2018 | 837.63 | 843.68 | 830.78 | 838.76 |
| 10/15/2018 | 840.6 | 842.49 | 831.24 | 841.52 |
| 10/16/2018 | 845.44 | 850.12 | 837.43 | 845.85 |
| 10/17/2018 | 846.08 | 852.68 | 838.03 | 841.63 |
| 10/18/2018 | 845.84 | 845.84 | 824.31 | 827.62 |
| 10/21/2018 | 834.68 | 837.65 | 816.41 | 817.91 |
| 10/22/2018 | 814.62 | 814.75 | 796.36 | 800.13 |
| 10/23/2018 | 804.61 | 805.45 | 799.13 | 801.35 |
| 10/24/2018 | 798.16 | 804.79 | 789.98 | 801.11 |
| 10/25/2018 | 803.33 | 804.62 | 779.1 | 782.33 |
| 10/29/2018 | 787.26 | 787.26 | 759.71 | 759.9 |
| 10/30/2018 | 764.64 | 779.51 | 753.05 | 758.88 |
| 10/31/2018 | 759.02 | 775.45 | 759.02 | 769.12 |
| 11/01/2018 | 774.07 | 777.17 | 769.42 | 775.05 |
| 11/04/2018 | 777.17 | 789.35 | 765.01 | 789.35 |
| 11/05/2018 | 791.25 | 793.23 | 781.23 | 787.17 |
| 11/06/2018 | 787.92 | 793.05 | 782.04 | 793.05 |
| 11/07/2018 | 796.71 | 798.55 | 782.94 | 786.6 |
| 11/08/2018 | 785.24 | 787 | 771.84 | 779.07 |
| 11/11/2018 | 779 | 781.78 | 764.71 | 766.44 |
| 11/12/2018 | 766.58 | 781.53 | 764.75 | 777.76 |
| 11/13/2018 | 773.22 | 786.93 | 770.97 | 784.88 |
| 11/14/2018 | 787.3 | 787.66 | 775.91 | 780.86 |
| 11/15/2018 | 785.93 | 790.93 | 780.44 | 788.83 |
| 11/18/2018 | 789.65 | 798.72 | 787.16 | 798.72 |
| 11/19/2018 | 796.26 | 796.26 | 763.32 | 766.68 |
| 11/20/2018 | 770.13 | 773.02 | 754.4 | 761.26 |
| 11/21/2018 | 764.83 | 766.63 | 756.74 | 762.61 |
| 11/22/2018 | 762.71 | 766.12 | 750.17 | 757.75 |
| 11/25/2018 | 762.46 | 775.8 | 762.18 | 770.56 |
| 11/26/2018 | 771.33 | 774.23 | 763.98 | 770.6 |
| 11/27/2018 | 773.06 | 780.59 | 773.06 | 776.23 |
| 11/28/2018 | 782.53 | 792.79 | 782.53 | 790.98 |
| 11/29/2018 | 791.5 | 794.26 | 781.92 | 794.26 |
| 12/02/2018 | 799.79 | 805.93 | 782.73 | 782.73 |
| 12/03/2018 | 780.73 | 796.2 | 779.2 | 784.82 |
| 12/04/2018 | 780.95 | 785.43 | 773.34 | 780.8 |
| 12/05/2018 | 779.28 | 782.31 | 772.2 | 779.66 |
| 12/06/2018 | 785.81 | 786.63 | 777.89 | 781.29 |
| 12/09/2018 | 776.06 | 778.73 | 765.45 | 766 |
| 12/10/2018 | 768.2 | 768.72 | 755.04 | 756.21 |
| 12/11/2018 | 757.7 | 759.95 | 741.08 | 741.74 |
| 12/12/2018 | 745.99 | 762.11 | 745.99 | 762.11 |
| 12/13/2018 | 761.21 | 763 | 748.97 | 761.1 |
| 12/16/2018 | 765.34 | 767.44 | 757.57 | 762.96 |
| 12/17/2018 | 760.12 | 772.61 | 759.68 | 772.61 |
| 12/18/2018 | 773.98 | 779.99 | 767.82 | 779.99 |
| 12/19/2018 | 775.21 | 776.35 | 767.81 | 774.86 |
| 12/20/2018 | 772.51 | 776.87 | 763.75 | 776.32 |
| 12/23/2018 | 777.44 | 780.12 | 771.99 | 771.99 |
| 12/24/2018 | 767.84 | 769.55 | 765.58 | 766.84 |
| 12/25/2018 | 769.18 | 771.49 | 765.83 | 768.35 |
| 12/26/2018 | 772.83 | 775.58 | 765.36 | 771.59 |
| 12/27/2018 | 772.84 | 775.91 | 763.34 | 766.35 |
| 12/30/2018 | 770.2 | 776.53 | 763.49 | 776.53 |