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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 879.096
CLOSE 878.2922
Low
LOW 736.39
High
HIGH 1,013.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 773.34 | 773.34 | 758.43 | 760.79 |
| 01/02/2019 | 756.14 | 762.64 | 738.28 | 738.28 |
| 01/03/2019 | 738.78 | 744.85 | 736.39 | 739.75 |
| 01/06/2019 | 744.53 | 750.61 | 744.06 | 749.34 |
| 01/07/2019 | 751.35 | 765.39 | 747.57 | 765.04 |
| 01/08/2019 | 765.33 | 773.37 | 763.87 | 770.21 |
| 01/09/2019 | 772 | 775.66 | 762.61 | 767.67 |
| 01/10/2019 | 770.47 | 774.38 | 768.1 | 774.38 |
| 01/13/2019 | 770.07 | 780.47 | 766.97 | 779.61 |
| 01/14/2019 | 784.54 | 802.02 | 783.78 | 797.4 |
| 01/15/2019 | 798.59 | 818 | 794.78 | 818 |
| 01/16/2019 | 819.13 | 831.77 | 812.68 | 827.92 |
| 01/17/2019 | 827.65 | 842.29 | 816.58 | 841.2 |
| 01/20/2019 | 841.75 | 847.68 | 832.47 | 835.84 |
| 01/21/2019 | 835.1 | 844.91 | 832.23 | 844.91 |
| 01/22/2019 | 846.58 | 850.6 | 839.49 | 844.72 |
| 01/23/2019 | 848.74 | 875.53 | 847.06 | 875.53 |
| 01/24/2019 | 876.59 | 882.38 | 871.38 | 878.82 |
| 01/27/2019 | 878.45 | 888.14 | 877.45 | 879.47 |
| 01/28/2019 | 877.42 | 907.06 | 876.14 | 907.06 |
| 01/29/2019 | 906.56 | 921.12 | 906 | 913.56 |
| 01/30/2019 | 919.93 | 937.39 | 915.84 | 922.18 |
| 01/31/2019 | 922.27 | 924.46 | 907.47 | 908.18 |
| 02/03/2019 | 908.93 | 914.03 | 902.02 | 907.36 |
| 02/04/2019 | 909.53 | 916.72 | 903.35 | 911.45 |
| 02/05/2019 | 913.87 | 922.38 | 909.11 | 919.18 |
| 02/06/2019 | 923.15 | 923.15 | 906.12 | 915.18 |
| 02/07/2019 | 911.56 | 916.32 | 907.44 | 911.09 |
| 02/10/2019 | 920.08 | 931.84 | 913.95 | 914.56 |
| 02/11/2019 | 916.71 | 921.86 | 914 | 919.43 |
| 02/12/2019 | 923.53 | 925.67 | 897.88 | 898.86 |
| 02/13/2019 | 903.1 | 903.99 | 895.3 | 898.25 |
| 02/14/2019 | 899.3 | 913.85 | 891.79 | 913.49 |
| 02/17/2019 | 914.98 | 917.89 | 901.14 | 902.21 |
| 02/18/2019 | 902.56 | 903.74 | 888.83 | 900.41 |
| 02/19/2019 | 901.85 | 916.36 | 900.7 | 904.85 |
| 02/20/2019 | 906.7 | 914.72 | 900.69 | 912.98 |
| 02/21/2019 | 915.38 | 935.66 | 913.87 | 931.65 |
| 02/24/2019 | 938.53 | 955.8 | 938.53 | 949.01 |
| 02/25/2019 | 949.05 | 951.22 | 941.35 | 948.22 |
| 02/26/2019 | 950.45 | 952.52 | 935.11 | 936.66 |
| 02/27/2019 | 936.03 | 953 | 936.03 | 946.87 |
| 02/28/2019 | 947.28 | 949.99 | 931.28 | 934.9 |
| 03/03/2019 | 936.37 | 945.84 | 932.43 | 940.15 |
| 03/04/2019 | 938.53 | 944.89 | 934.51 | 936.13 |
| 03/05/2019 | 937.73 | 943.72 | 926.86 | 927.17 |
| 03/06/2019 | 927.18 | 930.91 | 915.81 | 915.81 |
| 03/07/2019 | 913.73 | 914.4 | 903.37 | 910.74 |
| 03/10/2019 | 913.65 | 917.25 | 903.23 | 905.71 |
| 03/11/2019 | 910.74 | 916.66 | 903.37 | 913.45 |
| 03/12/2019 | 914.84 | 915.54 | 900.69 | 909.12 |
| 03/13/2019 | 909.75 | 911.42 | 904.56 | 906.84 |
| 03/14/2019 | 915.41 | 915.6 | 907.52 | 913.15 |
| 03/17/2019 | 916.29 | 922.3 | 911.06 | 919.54 |
| 03/18/2019 | 920.41 | 941.25 | 914.26 | 934.94 |
| 03/19/2019 | 925.61 | 930.5 | 913.03 | 914.85 |
| 03/20/2019 | 918.24 | 920.61 | 900.4 | 909.82 |
| 03/21/2019 | 911.22 | 913.6 | 883.64 | 890.34 |
| 03/24/2019 | 893.73 | 896.6 | 882.02 | 884.07 |
| 03/25/2019 | 887.95 | 890.7 | 855.91 | 859.4 |
| 03/26/2019 | 861.63 | 862.33 | 798.26 | 813.17 |
| 03/27/2019 | 817.2 | 838.6 | 809.39 | 812.3 |
| 03/28/2019 | 815.96 | 828.03 | 799.73 | 826.17 |
| 03/31/2019 | 823.52 | 839.83 | 804.98 | 827.59 |
| 04/01/2019 | 822.29 | 834.27 | 814.83 | 826.13 |
| 04/02/2019 | 826.56 | 834.05 | 824.34 | 828.65 |
| 04/03/2019 | 827.35 | 860.29 | 824.81 | 860.29 |
| 04/04/2019 | 873.64 | 873.64 | 858.53 | 866.57 |
| 04/07/2019 | 871 | 871.7 | 848.66 | 852.13 |
| 04/08/2019 | 858.65 | 867.53 | 858.65 | 867.53 |
| 04/09/2019 | 868.34 | 868.78 | 851.69 | 856.1 |
| 04/10/2019 | 857.28 | 864.75 | 849.88 | 849.88 |
| 04/11/2019 | 849.2 | 851.11 | 840.58 | 848.37 |
| 04/14/2019 | 848.27 | 850.99 | 831.48 | 831.48 |
| 04/15/2019 | 835.52 | 847.54 | 835.52 | 847.54 |
| 04/16/2019 | 851.72 | 870.45 | 851.61 | 864.08 |
| 04/17/2019 | 862.86 | 863.96 | 853.29 | 853.92 |
| 04/18/2019 | 856.59 | 859.35 | 852.81 | 858.47 |
| 04/21/2019 | 850.4 | 858.69 | 849.61 | 854.28 |
| 04/23/2019 | 852.17 | 858.12 | 851.04 | 853.23 |
| 04/24/2019 | 851.75 | 859.02 | 833.53 | 841.28 |
| 04/25/2019 | 843.81 | 845.07 | 833.07 | 840.9 |
| 04/28/2019 | 843.8 | 849.67 | 841.14 | 844.96 |
| 04/29/2019 | 844.28 | 854.26 | 844.28 | 854.26 |
| 05/01/2019 | 856.88 | 860.37 | 839.63 | 843.38 |
| 05/02/2019 | 844.86 | 848.34 | 835.73 | 846.91 |
| 05/05/2019 | 837.21 | 837.45 | 824.39 | 837.45 |
| 05/06/2019 | 819 | 828.64 | 818.27 | 821.62 |
| 05/07/2019 | 824.38 | 828.66 | 814.12 | 819.29 |
| 05/08/2019 | 820.25 | 822.7 | 808.06 | 811.27 |
| 05/09/2019 | 816.79 | 818.29 | 802.96 | 805.9 |
| 05/12/2019 | 807.21 | 807.99 | 779.91 | 788.07 |
| 05/13/2019 | 792.34 | 802.87 | 783.73 | 802.47 |
| 05/14/2019 | 802.94 | 803.46 | 781.43 | 788.8 |
| 05/15/2019 | 792.96 | 803.65 | 790.59 | 793.27 |
| 05/16/2019 | 790.32 | 791.77 | 784.13 | 784.54 |
| 05/19/2019 | 785.84 | 788.45 | 781.17 | 784.56 |
| 05/20/2019 | 785.94 | 789.64 | 766.43 | 768.05 |
| 05/21/2019 | 766.62 | 767.33 | 752.36 | 752.36 |
| 05/22/2019 | 751.19 | 759.72 | 750.76 | 755.81 |
| 05/23/2019 | 758.74 | 773.88 | 758.74 | 770.57 |
| 05/26/2019 | 774.59 | 778.57 | 769.64 | 771.09 |
| 05/27/2019 | 774.98 | 796.69 | 774.98 | 784 |
| 05/28/2019 | 785.16 | 796.96 | 784.14 | 792.44 |
| 05/29/2019 | 797.98 | 814.81 | 797.98 | 814.2 |
| 05/30/2019 | 814.22 | 823.05 | 806.7 | 823.05 |
| 06/02/2019 | 822.02 | 826.95 | 817.01 | 821.46 |
| 06/06/2019 | 820.79 | 854.84 | 818.98 | 854.56 |
| 06/09/2019 | 853.56 | 861.96 | 842.08 | 853.32 |
| 06/10/2019 | 854.28 | 858.78 | 839.02 | 839.65 |
| 06/11/2019 | 840.14 | 853.91 | 838.15 | 841.82 |
| 06/12/2019 | 838.71 | 839.71 | 823.34 | 823.62 |
| 06/13/2019 | 826.46 | 838.63 | 818.68 | 834.93 |
| 06/16/2019 | 831.97 | 850.51 | 830.32 | 848.24 |
| 06/17/2019 | 849.91 | 870.89 | 845.14 | 870.83 |
| 06/18/2019 | 870.34 | 875.25 | 863.28 | 868.22 |
| 06/19/2019 | 878.32 | 883.85 | 861.65 | 861.65 |
| 06/20/2019 | 859.66 | 865.84 | 851.9 | 865.84 |
| 06/23/2019 | 880.68 | 886.53 | 859.02 | 864.88 |
| 06/24/2019 | 863.5 | 877.44 | 862.65 | 869.78 |
| 06/25/2019 | 871.46 | 871.95 | 861.84 | 867.82 |
| 06/26/2019 | 870.32 | 879.81 | 870.08 | 871.32 |
| 06/27/2019 | 871.93 | 876.59 | 868.29 | 874.87 |
| 06/30/2019 | 885.91 | 892.2 | 880.74 | 890.56 |
| 07/01/2019 | 891.66 | 898.01 | 888.3 | 895.99 |
| 07/02/2019 | 897.7 | 898.19 | 883.51 | 887.37 |
| 07/03/2019 | 888.52 | 891.68 | 876.9 | 881.94 |
| 07/04/2019 | 881.8 | 886.49 | 873.13 | 877.18 |
| 07/07/2019 | 865.44 | 878.17 | 862.81 | 874.99 |
| 07/08/2019 | 874.56 | 875.95 | 850.39 | 851.12 |
| 07/09/2019 | 850.26 | 870.85 | 846.75 | 870.18 |
| 07/10/2019 | 874.67 | 877.71 | 869.99 | 876.32 |
| 07/11/2019 | 877.28 | 880.81 | 857.45 | 858.9 |
| 07/15/2019 | 865.22 | 882.6 | 863.18 | 879.62 |
| 07/16/2019 | 880.89 | 892.53 | 880.89 | 886.07 |
| 07/17/2019 | 886.36 | 905.42 | 883.96 | 903.96 |
| 07/18/2019 | 908.8 | 913.15 | 905.12 | 907.55 |
| 07/21/2019 | 907.6 | 910.74 | 894.68 | 894.68 |
| 07/22/2019 | 895.33 | 912.27 | 892.53 | 909.14 |
| 07/23/2019 | 913.25 | 918.83 | 901.47 | 917.22 |
| 07/24/2019 | 919.41 | 919.41 | 897.52 | 906.32 |
| 07/25/2019 | 908.75 | 915.17 | 900.28 | 908.52 |
| 07/28/2019 | 910.39 | 910.98 | 899.76 | 910.45 |
| 07/29/2019 | 912.42 | 912.42 | 897.35 | 904.98 |
| 07/30/2019 | 907.63 | 908.1 | 896.85 | 905.14 |
| 07/31/2019 | 899.9 | 910.59 | 896.6 | 907.17 |
| 08/01/2019 | 905.59 | 907.51 | 887.86 | 888.1 |
| 08/04/2019 | 884.97 | 886.46 | 867.45 | 867.54 |
| 08/05/2019 | 868.52 | 882.28 | 868.34 | 873.19 |
| 08/06/2019 | 876.49 | 878.48 | 847.33 | 851.99 |
| 08/07/2019 | 860.57 | 863.91 | 845.56 | 862.4 |
| 08/08/2019 | 867.63 | 867.63 | 856.7 | 860.04 |
| 08/14/2019 | 857.15 | 857.15 | 834.51 | 837.69 |
| 08/15/2019 | 844.72 | 847.11 | 834.52 | 837.15 |
| 08/18/2019 | 841.37 | 848.39 | 827.02 | 829.8 |
| 08/19/2019 | 831.87 | 839.6 | 826.3 | 836.07 |
| 08/20/2019 | 836.53 | 838.61 | 827.33 | 830.03 |
| 08/21/2019 | 831.71 | 832.39 | 814.62 | 821.25 |
| 08/22/2019 | 824.18 | 846.99 | 820.84 | 846.9 |
| 08/25/2019 | 838.06 | 847.55 | 831.31 | 843.31 |
| 08/26/2019 | 845.81 | 849.77 | 836.37 | 836.37 |
| 08/27/2019 | 838 | 840.95 | 825.56 | 838.13 |
| 08/28/2019 | 840.87 | 849.75 | 836.07 | 842.27 |
| 09/01/2019 | 840.34 | 864.5 | 840.34 | 859.99 |
| 09/02/2019 | 859.8 | 869.84 | 852.97 | 860.97 |
| 09/03/2019 | 868.2 | 868.87 | 859.38 | 861.51 |
| 09/04/2019 | 865.9 | 867.33 | 860.07 | 864.65 |
| 09/05/2019 | 865.77 | 869.14 | 853.07 | 854.15 |
| 09/08/2019 | 860.24 | 873.42 | 860.24 | 867.53 |
| 09/09/2019 | 867.54 | 872.96 | 861.63 | 870.19 |
| 09/10/2019 | 872.77 | 881.91 | 869.17 | 880.63 |
| 09/11/2019 | 884.15 | 888.49 | 875.95 | 883.67 |
| 09/12/2019 | 888.72 | 890.41 | 880.87 | 888.41 |
| 09/15/2019 | 887.43 | 893.04 | 879.94 | 886.56 |
| 09/16/2019 | 886.83 | 886.83 | 870.82 | 870.82 |
| 09/17/2019 | 873.25 | 878.89 | 863.2 | 878.3 |
| 09/18/2019 | 880.03 | 880.03 | 863.86 | 865.41 |
| 09/19/2019 | 867.04 | 870.35 | 860.73 | 863.02 |
| 09/22/2019 | 865.2 | 866.78 | 856.31 | 859.28 |
| 09/23/2019 | 869.09 | 881.27 | 869.09 | 880.28 |
| 09/24/2019 | 880.91 | 889.98 | 879.5 | 887.15 |
| 09/25/2019 | 888.75 | 890.55 | 881.99 | 882.29 |
| 09/26/2019 | 884.13 | 904.69 | 883.72 | 903.22 |
| 09/29/2019 | 910.29 | 910.59 | 902.07 | 905.53 |
| 09/30/2019 | 909.34 | 910.95 | 895.74 | 900.73 |
| 10/01/2019 | 901.17 | 905.09 | 895.76 | 899.16 |
| 10/02/2019 | 902.38 | 910.9 | 886.94 | 894.24 |
| 10/03/2019 | 897.96 | 901.85 | 892.81 | 894.2 |
| 10/06/2019 | 892.76 | 912.01 | 885.87 | 898.45 |
| 10/07/2019 | 892.25 | 897.84 | 880.92 | 891.37 |
| 10/08/2019 | 895.18 | 897.47 | 866.88 | 868.69 |
| 10/09/2019 | 872.41 | 875.18 | 854.47 | 865.77 |
| 10/10/2019 | 868.94 | 878.14 | 864.63 | 873.34 |
| 10/13/2019 | 863.22 | 865.85 | 826.77 | 831.79 |
| 10/14/2019 | 843.08 | 848.78 | 838.89 | 844.86 |
| 10/15/2019 | 831.86 | 839.98 | 821.4 | 837.4 |
| 10/16/2019 | 839.58 | 841.37 | 824.78 | 838.92 |
| 10/17/2019 | 863.28 | 872.07 | 860.59 | 864.17 |
| 10/20/2019 | 865.38 | 865.38 | 850.65 | 852.92 |
| 10/21/2019 | 855.71 | 867.53 | 853.93 | 863.13 |
| 10/22/2019 | 871 | 876.77 | 867.79 | 875.52 |
| 10/23/2019 | 881.34 | 888.9 | 880.11 | 883.74 |
| 10/24/2019 | 883.96 | 886.81 | 881.16 | 883.08 |
| 10/27/2019 | 884.94 | 893.69 | 883.01 | 886.61 |
| 10/29/2019 | 882.59 | 885.9 | 876.38 | 879.23 |
| 10/30/2019 | 882 | 885.04 | 874.02 | 875.12 |
| 10/31/2019 | 879.2 | 879.76 | 862.15 | 870.12 |
| 11/03/2019 | 878.3 | 888.47 | 874.12 | 885.44 |
| 11/04/2019 | 886.28 | 893.34 | 879.93 | 893.34 |
| 11/05/2019 | 895.95 | 904.45 | 889.9 | 901.2 |
| 11/06/2019 | 906.14 | 917.25 | 905.31 | 917.25 |
| 11/07/2019 | 918.26 | 919.62 | 910.83 | 910.83 |
| 11/10/2019 | 911.99 | 921.56 | 907.66 | 915.66 |
| 11/11/2019 | 917.59 | 927.67 | 916.46 | 919.56 |
| 11/12/2019 | 920.75 | 929.56 | 917.1 | 923.55 |
| 11/13/2019 | 924.14 | 929.89 | 917.55 | 919.38 |
| 11/14/2019 | 928.1 | 940.61 | 924.83 | 936.32 |
| 11/17/2019 | 942.39 | 953.49 | 942.39 | 949.03 |
| 11/18/2019 | 954.05 | 961.94 | 947.99 | 957.86 |
| 11/19/2019 | 957.49 | 959.36 | 946.91 | 948.19 |
| 11/20/2019 | 949.38 | 957.43 | 946.12 | 954.99 |
| 11/21/2019 | 959.67 | 961.85 | 945 | 952.14 |
| 11/24/2019 | 951.85 | 961.14 | 938.09 | 938.09 |
| 11/25/2019 | 939.17 | 944.33 | 927.07 | 938.71 |
| 11/26/2019 | 940.25 | 946.26 | 937.04 | 939.82 |
| 11/27/2019 | 941.46 | 950.24 | 940.34 | 949.58 |
| 11/28/2019 | 951.75 | 956.34 | 945.1 | 948.39 |
| 12/01/2019 | 953.04 | 965.8 | 953.04 | 965.02 |
| 12/02/2019 | 963.86 | 972.83 | 959.4 | 959.98 |
| 12/03/2019 | 962.91 | 966.75 | 956.12 | 961.82 |
| 12/04/2019 | 967.6 | 970.24 | 963 | 967.04 |
| 12/05/2019 | 972.27 | 974.19 | 961.09 | 972.46 |
| 12/08/2019 | 973.45 | 977.69 | 968.32 | 975.16 |
| 12/09/2019 | 977.32 | 979.71 | 960.03 | 961.67 |
| 12/10/2019 | 962.24 | 966.11 | 957.56 | 963.6 |
| 12/11/2019 | 968.92 | 982.18 | 968.75 | 982.18 |
| 12/12/2019 | 986.97 | 988.48 | 973.15 | 975.85 |
| 12/15/2019 | 977.58 | 988.32 | 975.63 | 982.89 |
| 12/16/2019 | 986.44 | 989.07 | 973.78 | 975.63 |
| 12/17/2019 | 973.52 | 977.72 | 968.29 | 976.05 |
| 12/18/2019 | 977.39 | 981.91 | 971.35 | 971.35 |
| 12/19/2019 | 975.3 | 980.03 | 972.18 | 974.31 |
| 12/22/2019 | 976.91 | 988.73 | 976.52 | 988.18 |
| 12/23/2019 | 994.53 | 998.25 | 989.94 | 994.36 |
| 12/24/2019 | 997.68 | 1,001.24 | 993.16 | 999.98 |
| 12/25/2019 | 1,002.39 | 1,008.79 | 997.91 | 999.66 |
| 12/26/2019 | 1,003.54 | 1,005.08 | 995.17 | 998.64 |
| 12/29/2019 | 1,002.42 | 1,012.33 | 1,000.78 | 1,010.73 |
| 12/30/2019 | 1,012.46 | 1,013.55 | 1,006.27 | 1,006.27 |