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 HOLDING VE YATIRIM logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XHOLD: BIST HOLDING VE YATIRIM Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 969.8715
CLOSE 968.5654

Low

LOW 640.39

High

HIGH 1,307.33
DATEOPENHIGHLOWCLOSE
01/01/20201,009.861,021.251,006.851,020.87
01/02/20201,016.121,019.07990.361,000.79
01/05/2020993.25993.75974.88977.76
01/06/2020988.08995.81984.21988.96
01/07/2020976.75991.1972.73987.87
01/08/20201,005.911,030.221,005.271,027.58
01/09/20201,031.551,042.21,023.311,039.67
01/12/20201,048.141,055.521,047.781,052.25
01/13/20201,053.411,055.621,044.321,053.94
01/14/20201,054.511,0661,050.731,058.71
01/15/20201,063.561,069.551,049.981,052.46
01/16/20201,057.811,059.831,046.591,059.2
01/19/20201,063.311,072.371,063.311,068.49
01/20/20201,063.651,081.031,056.381,076.21
01/21/20201,084.361,084.361,064.541,068.07
01/22/20201,067.641,078.831,065.051,068.68
01/23/20201,078.981,079.91,053.121,064.71
01/26/20201,053.621,059.881,041.411,041.41
01/27/20201,046.281,049.951,031.911,034.15
01/28/20201,040.811,043.151,027.081,028.17
01/29/20201,024.451,024.451,012.091,020.84
01/30/20201,026.771,031.111,018.081,023.6
02/02/20201,025.61,027.91,018.931,023.87
02/03/20201,033.091,047.141,028.041,046.96
02/04/20201,050.71,062.661,046.871,051.49
02/05/20201,063.931,075.751,052.421,053.45
02/06/20201,057.741,061.011,044.581,045.74
02/09/20201,041.851,051.08999.391,013
02/10/20201,023.051,037.621,008.711,032.08
02/11/20201,034.651,039.71,022.671,027.15
02/12/20201,027.421,031.971,022.661,031.64
02/13/20201,038.81,043.071,030.61,034.07
02/16/20201,039.921,043.221,034.761,039.85
02/17/20201,034.771,034.771,021.041,024.64
02/18/20201,027.011,030.241,012.081,016.29
02/19/20201,017.911,017.91976.73977.1
02/20/2020971.6989.7966.35983.43
02/23/2020971.3971.3955.02964.97
02/24/2020972.35978.99956959.19
02/25/2020954.07970.19945.1967.71
02/26/2020959.08962.34921.52921.52
02/27/2020840.89900.42840.89872.11
03/01/2020893.13915.18887.93897.71
03/02/2020914.31927.7914.31926.49
03/03/2020926.67939.96919.32919.32
03/04/2020932.53944.87918.57918.57
03/05/2020916.55920.67887.92891.81
03/08/2020863.53869.44829.08845.96
03/09/2020866.95871.55822.01822.01
03/10/2020817.13829.44782.09797.44
03/11/2020775.46776.99731.2740.6
03/12/2020742.39786.98734.63772.36
03/15/2020738.48738.48698.98705.03
03/16/2020708.14708.14646.08687.39
03/17/2020673.84700.37665.56670.8
03/18/2020665.89683.89660.88677.58
03/19/2020692.15699.33676.3676.3
03/22/2020654.82685.98640.39659.15
03/23/2020691.73704.53683.37700.66
03/24/2020711.55724.81703.51709.95
03/25/2020710.12748.36709.2739.66
03/26/2020746.03751.01710.33710.33
03/29/2020709.99710.37697.68701.05
03/30/2020709.97725.5709.79723.44
03/31/2020705.95728.42702.56711.69
04/01/2020721.94723.82707.1719.24
04/02/2020721.21727.43716.34723.31
04/05/2020735.43750.23732.52750.23
04/06/2020760.1780.63753.1753.1
04/07/2020754.6760.72747.4758
04/08/2020766.36778.68764.98777.62
04/09/2020780.2792.82773.69787.71
04/12/2020780.63802.12776.95795.34
04/13/2020805.29825.11805.29825.11
04/14/2020831.16832.25786790.14
04/15/2020797.74801.84781.74793.48
04/16/2020812.16815.34803.73809.64
04/19/2020814.28817.26803.73809.39
04/20/2020806.11806.11795.73801.41
04/21/2020805.09814.42803.27808.27
04/23/2020807.93819.67800.98813.56
04/26/2020824.83835.22823.93834.26
04/27/2020840.63841.13824.19824.19
04/28/2020828.87835.77824.97833.15
04/29/2020838.64846.22819.11835.3
05/03/2020825.41827.7814.11820.25
05/04/2020829.23831.14816.6823.14
05/05/2020824.27827.43817.76819.87
05/06/2020821.58826.14811.88821.38
05/07/2020829.07832.53816.71820.1
05/10/2020824.79829.1821.58824.93
05/11/2020828.3844.17825.86842.45
05/12/2020844.94850.32842.24842.24
05/13/2020841.45845.8828.68833.13
05/14/2020839.95841.89832.62833.38
05/17/2020842.93853.86842.93850.11
05/19/2020854.12862.38850.62856.94
05/20/2020857.88866.8855.99858.86
05/21/2020857.17864.56853.34863.15
05/26/2020877.71890.05877.71883.36
05/27/2020887.66896.77879.11891.29
05/28/2020886.38892.54875.63875.63
05/31/2020883.91896.86883.71894.64
06/01/2020897.68917.81897.68917.81
06/02/2020926.84933.57920.41929.71
06/03/2020933.15934.74925.14926.08
06/04/2020929.75933.44925.37932.27
06/07/2020935.77943.77925.44931.09
06/08/2020934.38937917.79924.07
06/09/2020927.41936.53924.94928.31
06/10/2020924.42931.99919.03921.67
06/11/2020914.78936.74908.97933.52
06/14/2020932.44937.71923.67934.69
06/15/2020944.73954.66943.91945.65
06/16/2020950.91955.33940.85942.55
06/17/2020944.6951.02942.87948.43
06/18/2020958.51960.1945.31948.65
06/21/2020954.54963.51951.62960.2
06/22/2020964.27970.22961.08964.2
06/23/2020964.44965.97948.38948.38
06/24/2020948.35953.06938.29952.94
06/25/2020961.12964.9957.62960.51
06/28/2020960.48974.47959.17972.3
06/29/2020977.74986.27975.28982.94
06/30/2020988.94990.2971.24976.34
07/01/2020981.67999.55981.27994.63
07/02/2020997.78999.1979.62983.11
07/05/2020996.931,009.35996.581,009.11
07/06/20201,011.551,022.13993.521,019.63
07/07/20201,024.651,032.21,019.021,019.83
07/08/20201,026.731,033.16994.4994.4
07/09/2020993.13993.13963.25976.75
07/12/2020991.771,011.27989.731,010.99
07/13/20201,008.651,012.691,000.421,009.8
07/15/20201,018.711,024.571,014.431,014.43
07/16/20201,019.321,020.951,013.51,017.05
07/19/20201,020.941,028.771,016.871,026.49
07/20/20201,038.051,039.781,005.41,013.86
07/21/20201,020.581,024.391,004.91,006.6
07/22/20201,012.791,021.491,012.61,017.9
07/23/20201,015.751,025.571,012.181,019.91
07/26/20201,026.31,030.41,021.61,022.36
07/27/20201,024.141,024.14978.75978.98
07/28/2020980.46981.81952.45966.16
07/29/2020968.43968.62956.59957.33
08/03/2020971.17975.13910.43932.76
08/04/2020939.59944.49915.21940.09
08/05/2020934.79935.45882.68882.99
08/06/2020877.03908.05842.91905.42
08/09/2020897.73909.08878.13902.22
08/10/2020908.03932.74907.45928.83
08/11/2020931.16935.56915.15932.22
08/12/2020935.54940.54913.97915.94
08/13/2020911.98912.7896.32902.97
08/16/2020903.34907.42897.19903.42
08/17/2020904.4916.84902.32913.31
08/18/2020918941.52917.21939.52
08/19/2020939.84942.62929.72938.74
08/20/2020950.66957.77933.47944.22
08/23/2020947.61958.48945.42949.72
08/24/2020955.39957.7923.17929.78
08/25/2020928.7940.8923.75934.08
08/26/2020941.06943.29933.46938.81
08/27/2020942.06942.67927.16931.42
08/30/2020931.94931.95913.78913.78
08/31/2020916.52921.68901.28921.52
09/01/2020922.43927.26918.27923.04
09/02/2020926.26927.94912.17915.9
09/03/2020914.6929.95912.27927.3
09/06/2020932.53939.42931.94938.56
09/07/2020942.12942.95926.97931.51
09/08/2020932.49938.42929.19937.14
09/09/2020940.07947.56935.51940.62
09/10/2020943.5948.57941.07946.3
09/13/2020949.24950.34944.16948.14
09/14/2020951.38954.69940.87951.98
09/15/2020955.62959.13952.44955.63
09/16/2020950.62960.05950.62958.38
09/17/2020961.81962.44953.4954.94
09/20/2020955.8957.82931.22931.99
09/21/2020934.81938.17924.64936.11
09/22/2020941.86953.44939.21948.5
09/23/2020945.39967.74943.78967.74
09/24/2020978.99982.34970.85977.46
09/27/2020980.67990.23976.38987.9
09/28/2020994.9997.71978.56988.93
09/29/2020998.511,004.82989.071,002.58
09/30/20201,000.511,003.97989.93989.93
10/01/2020984.931,002.04984.21998.28
10/04/20201,003.441,010.931,003.441,008.92
10/05/20201,012.811,015.871,003.391,003.39
10/06/20201,001.51,006.3995.88995.88
10/07/20201,000.961,006.02993.21,002.55
10/08/20201,005.21,017.011,003.021,014.95
10/11/20201,018.481,028.771,017.931,027.86
10/12/20201,031.621,031.751,017.621,021.11
10/13/20201,024.521,033.661,018.591,032.52
10/14/20201,031.091,035.521,022.371,025.44
10/15/20201,028.371,039.241,028.371,039.24
10/18/20201,045.71,059.421,043.641,056.48
10/19/20201,058.381,074.321,056.271,069.49
10/20/20201,075.731,077.51,060.091,060.55
10/21/20201,062.191,062.441,042.851,047.08
10/22/20201,046.451,049.061,023.271,033.39
10/25/20201,023.081,023.08972.06973.71
10/26/2020967.13992.46959.68987.61
10/27/2020985.75989.4975.23975.23
10/29/2020956.71964.46942.55958.03
11/01/2020958.31984.83957.54978.57
11/02/2020982.09989.98964.68986.08
11/03/2020987.221,004.21983.51,004.21
11/04/20201,010.831,028.321,006.081,022.72
11/05/20201,026.761,029.621,015.481,025.6
11/08/20201,039.71,065.21,036.441,060.52
11/09/20201,055.061,073.011,053.211,070.62
11/10/20201,078.311,107.971,074.811,105.03
11/11/20201,107.931,122.191,086.921,099.75
11/12/20201,102.31,125.051,102.31,124
11/15/20201,133.91,140.981,121.691,123.73
11/16/20201,122.131,122.131,079.971,083.69
11/17/20201,086.221,109.861,086.221,109.86
11/18/20201,109.371,135.771,089.511,132.51
11/19/20201,133.071,152.891,131.591,151.03
11/22/20201,157.831,162.691,125.921,143.56
11/23/20201,1501,156.761,127.71,140.89
11/24/20201,145.351,151.371,130.061,130.06
11/25/20201,139.631,148.731,130.381,146.58
11/26/20201,149.911,150.791,127.61,128.59
11/29/20201,120.381,120.381,095.851,100.35
11/30/20201,111.451,139.011,105.861,139.01
12/01/20201,140.631,153.061,136.681,142.4
12/02/20201,143.311,162.711,134.31,152.3
12/03/20201,153.941,160.681,146.281,160.37
12/06/20201,159.561,172.581,154.291,166.55
12/07/20201,170.471,192.831,170.471,185.16
12/08/20201,185.591,205.471,185.591,200.89
12/09/20201,205.951,222.861,202.281,209.38
12/10/20201,208.951,226.391,203.991,224.53
12/13/20201,234.181,247.731,230.851,235.64
12/14/20201,235.11,238.091,219.351,224.66
12/15/20201,231.041,240.351,213.161,223.96
12/16/20201,236.641,236.751,221.551,227.29
12/17/20201,226.741,241.361,224.021,237.57
12/20/20201,229.331,229.331,197.391,213.03
12/21/20201,219.711,241.481,219.711,237.44
12/22/20201,243.791,255.341,242.921,247.26
12/23/20201,253.751,267.461,248.521,259.87
12/24/20201,262.731,264.761,250.141,252.69
12/27/20201,256.921,266.931,254.911,259.88
12/28/20201,265.291,284.891,256.491,282.04
12/29/20201,293.091,298.661,285.121,293.04
12/30/20201,293.091,307.331,290.651,296.64