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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,316.439
CLOSE 1,315.4229

Low

LOW 1,103.29

High

HIGH 2,098.08
DATEOPENHIGHLOWCLOSE
01/03/20211,302.461,318.021,295.631,310.76
01/04/20211,304.41,320.321,291.221,306.9
01/05/20211,314.761,317.251,305.71,314.03
01/06/20211,318.121,331.461,314.521,329.71
01/07/20211,340.551,347.691,327.131,343.29
01/10/20211,341.991,355.011,328.111,342.97
01/11/20211,355.71,364.561,350.191,364.23
01/12/20211,374.931,390.481,363.71,387.6
01/13/20211,392.861,395.291,371.941,374.05
01/14/20211,366.551,377.431,350.691,357.77
01/17/20211,360.371,379.751,336.941,379.75
01/18/20211,389.371,409.611,389.371,399.12
01/19/20211,408.971,416.781,388.031,415.65
01/20/20211,422.971,426.851,398.761,398.92
01/21/20211,399.761,401.791,378.11,400.54
01/24/20211,413.421,417.031,394.751,396.12
01/25/20211,394.041,405.961,376.151,394.51
01/26/20211,396.21,399.011,323.441,323.87
01/27/20211,305.831,3431,287.221,340.9
01/28/20211,319.981,344.41,317.11,326.26
01/31/20211,338.91,360.831,326.761,355.12
02/01/20211,374.941,398.811,374.941,396.57
02/02/20211,412.221,425.61,393.321,425.6
02/03/20211,429.711,438.631,424.661,426.81
02/04/20211,435.461,445.151,421.711,423.33
02/07/20211,431.31,432.711,396.321,415.43
02/08/20211,418.91,436.061,415.821,423.53
02/09/20211,431.791,434.921,409.761,424.61
02/10/20211,427.681,451.751,427.291,445.56
02/11/20211,444.421,450.391,424.481,438.44
02/14/20211,450.121,463.421,449.271,459.57
02/15/20211,468.941,476.591,424.541,447.1
02/16/20211,451.341,455.431,432.471,442.18
02/17/20211,448.871,452.611,434.581,442.48
02/18/20211,445.021,460.21,437.491,455.69
02/21/20211,463.131,473.261,452.161,457.38
02/22/20211,462.611,464.761,416.121,416.35
02/23/20211,402.921,423.261,381.521,382.21
02/24/20211,408.921,413.411,350.911,378.66
02/25/20211,355.691,363.581,329.221,351.99
02/28/20211,377.361,424.571,375.111,424.54
03/01/20211,424.921,432.751,417.331,422.33
03/02/20211,429.91,445.351,414.791,423.88
03/03/20211,418.171,429.511,414.631,421.98
03/04/20211,416.261,436.891,414.41,427.31
03/07/20211,433.131,437.761,405.21,410.62
03/08/20211,420.611,435.171,415.421,427.37
03/09/20211,427.21,437.931,424.931,435.45
03/10/20211,445.71,448.731,424.361,426.81
03/11/20211,428.271,429.591,415.551,423.8
03/14/20211,424.931,436.321,419.481,425.85
03/15/20211,429.771,434.051,419.771,428.64
03/16/20211,431.171,458.551,424.221,424.22
03/17/20211,430.551,433.781,411.421,414.93
03/18/20211,413.581,413.581,365.751,377.66
03/21/20211,271.381,286.711,241.211,241.42
03/22/20211,161.11,256.781,130.941,233.41
03/23/20211,246.181,288.721,244.021,272.96
03/24/20211,279.731,299.851,261.711,265.77
03/25/20211,280.381,284.371,235.761,259.46
03/28/20211,262.131,268.81,253.251,254.29
03/29/20211,254.871,260.321,233.781,253.51
03/30/20211,254.41,263.241,249.371,255.34
03/31/20211,262.111,290.251,262.111,289.72
04/01/20211,298.941,301.471,282.951,293.08
04/04/20211,286.921,294.551,282.361,290.02
04/05/20211,291.371,292.541,266.871,266.87
04/06/20211,266.151,268.881,248.991,259.36
04/07/20211,263.211,271.051,260.111,261.5
04/08/20211,261.361,262.211,223.211,237
04/11/20211,236.561,241.881,216.151,217.65
04/12/20211,222.71,226.821,188.561,206.82
04/13/20211,207.41,238.781,207.41,238.78
04/14/20211,240.771,248.011,216.31,223.55
04/15/20211,220.631,229.291,216.71,218.99
04/18/20211,221.331,228.511,184.441,184.44
04/19/20211,185.071,193.491,161.731,172.83
04/20/20211,170.291,173.051,1171,130.45
04/21/20211,119.591,139.591,103.291,137.44
04/25/20211,135.741,164.621,135.741,164.62
04/26/20211,167.851,191.621,167.851,181.01
04/27/20211,180.611,189.061,175.431,187.74
04/28/20211,194.891,213.271,194.891,206.62
04/29/20211,206.871,222.741,205.561,220.07
05/02/20211,226.311,250.181,226.311,250.03
05/03/20211,251.731,257.741,233.421,238.64
05/04/20211,242.411,248.721,230.071,242.04
05/05/20211,246.481,252.081,243.121,244.78
05/06/20211,250.911,258.31,242.641,256.26
05/09/20211,2661,280.451,2661,276.25
05/10/20211,264.091,269.531,251.481,259.82
05/11/20211,256.051,259.411,252.251,252.99
05/16/20211,261.31,271.511,261.31,264.81
05/17/20211,273.471,276.71,263.781,265.81
05/19/20211,261.581,266.91,250.891,257.72
05/20/20211,265.831,276.511,262.161,266.31
05/23/20211,268.731,269.251,253.881,256.93
05/24/20211,261.311,263.051,208.491,208.53
05/25/20211,219.361,229.231,1971,222.96
05/26/20211,221.371,228.481,211.541,212.36
05/27/20211,211.651,223.881,199.961,219.12
05/30/20211,216.641,219.191,203.741,209.45
05/31/20211,212.031,224.651,211.81,219.69
06/01/20211,207.421,216.931,206.551,212.32
06/02/20211,217.461,232.11,207.721,228.76
06/03/20211,228.691,237.481,228.251,232.96
06/06/20211,235.141,249.191,235.141,245.66
06/07/20211,245.441,253.761,241.741,247.89
06/08/20211,251.951,254.551,2451,247.63
06/09/20211,248.911,257.11,244.271,253.19
06/10/20211,255.831,262.581,248.791,256.74
06/13/20211,263.521,269.21,241.791,246.53
06/14/20211,244.121,246.951,225.061,228.6
06/15/20211,219.791,223.41,2101,210
06/16/20211,197.471,203.721,192.531,193.63
06/17/20211,191.241,196.321,170.921,172.69
06/20/20211,166.321,173.831,155.061,172.85
06/21/20211,171.91,184.031,165.71,179.93
06/22/20211,186.841,188.851,174.111,177.01
06/23/20211,179.241,186.031,177.161,178.21
06/24/20211,181.351,182.651,157.081,157.94
06/27/20211,159.911,161.741,132.931,137.21
06/28/20211,135.541,139.281,116.971,133.79
06/29/20211,137.691,139.581,117.231,119.05
06/30/20211,123.761,142.271,123.761,141.91
07/01/20211,153.241,158.691,144.681,154.63
07/04/20211,155.471,168.761,155.271,167.79
07/05/20211,169.51,172.381,161.681,161.71
07/06/20211,163.521,168.951,162.231,165.77
07/07/20211,163.191,167.181,149.41,151.66
07/08/20211,153.491,154.491,144.811,149.67
07/11/20211,151.471,154.041,126.831,127.55
07/12/20211,128.71,130.951,115.951,119.99
07/13/20211,121.131,139.781,121.131,136.29
07/15/20211,140.071,143.421,131.711,135.54
07/18/20211,131.661,133.091,124.371,128.76
07/25/20211,130.761,134.441,118.341,122.35
07/26/20211,122.061,133.781,115.871,130.95
07/27/20211,130.371,139.061,126.231,131.88
07/28/20211,139.931,154.071,139.931,153.58
07/29/20211,148.471,152.871,139.321,149.95
08/01/20211,153.941,161.671,149.931,157.75
08/02/20211,159.451,162.241,152.481,157.13
08/03/20211,160.751,167.391,160.051,161.49
08/04/20211,156.051,171.751,155.581,169.88
08/05/20211,171.311,180.831,168.011,175.59
08/08/20211,179.681,1901,179.681,181.53
08/09/20211,183.261,196.21,178.911,193.49
08/10/20211,193.451,194.171,178.171,184.01
08/11/20211,189.461,211.211,187.071,210.98
08/12/20211,211.171,2251,207.881,221.24
08/15/20211,223.191,236.391,223.191,234.22
08/16/20211,231.911,248.731,231.361,244.88
08/17/20211,248.691,249.991,229.221,234.03
08/18/20211,224.311,227.291,218.161,221.06
08/19/20211,221.471,225.691,210.581,223.69
08/22/20211,230.721,253.851,230.721,252.19
08/23/20211,257.171,262.591,252.141,258.48
08/24/20211,257.291,262.321,240.691,241.28
08/25/20211,243.291,253.761,231.051,235.23
08/26/20211,236.871,247.871,233.731,247.87
08/30/20211,255.521,258.11,242.621,247.35
08/31/20211,251.731,258.811,247.631,248.99
09/01/20211,251.281,265.571,250.511,260.68
09/02/20211,261.751,263.361,246.161,251.16
09/05/20211,255.671,258.831,252.51,256.27
09/06/20211,256.811,257.861,238.511,239.15
09/07/20211,239.441,241.631,216.031,216.03
09/08/20211,211.021,225.461,206.71,225.46
09/09/20211,229.921,231.681,213.431,213.57
09/12/20211,215.551,222.021,210.361,216.96
09/13/20211,2191,2211,206.211,209.88
09/14/20211,210.931,217.091,199.621,203.34
09/15/20211,208.41,215.091,194.541,199.01
09/16/20211,204.731,209.991,197.591,207.69
09/19/20211,195.651,195.931,181.951,188.25
09/20/20211,197.191,200.971,1831,184.43
09/21/20211,1911,197.21,179.351,196.39
09/22/20211,198.51,202.491,177.691,187.07
09/23/20211,183.81,183.81,168.921,177.23
09/26/20211,185.261,190.921,176.421,186.93
09/27/20211,187.491,191.741,175.571,180.83
09/28/20211,188.571,191.921,182.131,190.61
09/29/20211,190.821,207.761,1861,199.8
09/30/20211,192.171,207.71,192.171,201.12
10/03/20211,201.11,205.541,189.841,189.84
10/04/20211,190.761,194.421,186.951,190.79
10/05/20211,186.091,186.391,161.991,165.61
10/06/20211,179.741,185.861,178.321,183.3
10/07/20211,182.621,190.621,181.091,182.94
10/10/20211,184.791,196.641,184.791,193.28
10/11/20211,187.241,198.081,184.711,187.24
10/12/20211,191.521,203.771,179.481,182.77
10/13/20211,181.091,192.421,179.281,181.47
10/14/20211,185.741,188.41,164.321,174.98
10/17/20211,175.271,181.911,172.521,180.37
10/18/20211,184.251,191.861,184.251,188.26
10/19/20211,192.11,195.091,186.511,186.51
10/20/20211,186.351,193.911,167.51,193.91
10/21/20211,197.641,225.851,195.391,223.09
10/24/20211,219.871,240.421,214.351,238.26
10/25/20211,243.411,258.031,243.411,258.03
10/26/20211,261.31,264.321,249.241,264.32
10/27/20211,262.861,264.821,258.991,262.57
10/31/20211,263.091,272.581,253.161,268.99
11/01/20211,270.911,274.141,258.761,268.16
11/02/20211,268.431,288.111,237.861,288.11
11/03/20211,300.861,316.651,300.861,314.26
11/04/20211,317.61,332.71,312.731,329.34
11/07/20211,335.611,359.361,335.381,353.56
11/08/20211,358.621,379.171,347.371,367.01
11/09/20211,373.921,379.951,355.541,375.63
11/10/20211,372.461,386.461,363.551,367.29
11/11/20211,373.161,385.451,371.331,380.65
11/14/20211,405.71,460.641,405.71,449.86
11/15/20211,448.981,457.681,436.531,441.12
11/16/20211,440.471,468.951,438.241,461.52
11/17/20211,465.431,513.911,447.261,488.75
11/18/20211,506.481,510.441,488.451,494.6
11/21/20211,506.611,509.391,491.771,503.16
11/22/20211,504.841,540.271,494.661,523.76
11/23/20211,543.291,571.81,531.891,550.2
11/24/20211,554.131,567.461,549.151,557.53
11/25/20211,540.521,541.381,499.211,512.37
11/28/20211,515.641,541.671,506.191,539.51
11/29/20211,534.61,539.731,523.91,539.22
11/30/20211,553.861,595.21,553.861,584.66
12/01/20211,589.971,610.331,589.971,610.33
12/02/20211,623.611,655.921,623.611,651.42
12/05/20211,656.411,674.451,639.071,666.38
12/06/20211,682.851,738.171,678.451,738.17
12/07/20211,763.181,780.931,730.181,776.66
12/08/20211,783.851,842.271,782.781,806.03
12/09/20211,811.251,822.51,774.161,807.6
12/12/20211,825.551,871.151,825.551,847.39
12/13/20211,862.761,891.761,860.381,891.76
12/14/20211,922.261,926.571,873.221,885.78
12/15/20211,906.341,997.781,883.221,997.78
12/16/20212,049.262,098.081,805.661,811.35
12/19/20211,743.261,875.091,656.671,798.24
12/20/20211,786.931,799.641,643.891,650.75
12/21/20211,590.731,629.421,529.411,538.35
12/22/20211,563.331,570.541,473.861,540.4
12/23/20211,559.831,619.091,556.21,619.09
12/26/20211,629.571,654.521,599.031,614.94
12/27/20211,628.331,634.041,556.341,578.04
12/28/20211,574.261,621.331,557.411,613.98
12/29/20211,631.981,639.551,578.631,582.15
12/30/20211,585.241,611.331,575.851,589.96