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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,684.6666
CLOSE 2,688.8665

Low

LOW 1,532.4

High

HIGH 5,115.05
DATEOPENHIGHLOWCLOSE
01/02/20221,600.421,647.321,589.471,647.32
01/03/20221,666.911,690.451,645.61,679.07
01/04/20221,680.131,709.241,666.91,705.47
01/05/20221,689.861,735.291,682.871,728.49
01/06/20221,737.181,748.951,708.141,746.01
01/09/20221,759.391,781.081,757.021,757.05
01/10/20221,771.891,775.91,729.051,748.95
01/11/20221,767.591,784.881,762.421,767.56
01/12/20221,755.61,783.81,754.41,766.88
01/13/20221,766.261,776.71,753.221,771.49
01/16/20221,779.221,795.381,774.681,775.42
01/17/20221,775.151,781.281,689.621,690.22
01/18/20221,689.571,735.811,656.591,735.61
01/19/20221,743.141,760.831,689.221,717.41
01/20/20221,712.431,724.51,695.181,710.78
01/23/20221,705.571,714.531,620.931,620.93
01/24/20221,631.351,665.631,589.591,656.05
01/25/20221,661.221,684.391,654.81,676.65
01/26/20221,649.591,719.131,644.181,719.13
01/27/20221,728.011,741.121,705.121,713.33
01/30/20221,732.971,738.951,720.891,733.34
01/31/20221,740.951,760.211,739.811,751.67
02/01/20221,765.571,767.321,732.61,741.24
02/02/20221,734.771,746.361,682.281,692.15
02/03/20221,706.741,708.531,672.161,676.91
02/06/20221,673.31,722.531,647.861,722.53
02/07/20221,722.841,748.291,717.181,740.05
02/08/20221,759.211,765.751,746.631,759.81
02/09/20221,763.231,769.171,743.081,752.03
02/10/20221,738.491,759.921,708.251,758.46
02/13/20221,729.891,741.631,688.951,724.4
02/14/20221,727.481,765.591,725.951,751.58
02/15/20221,763.611,779.331,760.361,765.21
02/16/20221,771.561,782.741,733.681,735.66
02/17/20221,746.971,752.851,721.821,745.26
02/20/20221,761.411,773.831,732.381,750.97
02/21/20221,711.261,744.421,697.31,726.85
02/22/20221,736.91,742.541,701.141,701.14
02/23/20221,553.351,591.811,532.41,540.4
02/24/20221,561.211,645.161,545.211,627.78
02/27/20221,581.891,627.641,581.891,609.56
02/28/20221,629.921,641.351,593.71,604.95
03/01/20221,609.541,620.961,597.581,612.33
03/02/20221,627.421,648.241,624.11,630.98
03/03/20221,621.331,631.971,601.981,601.98
03/06/20221,591.491,607.41,562.051,592.2
03/07/20221,577.571,624.41,576.581,611.09
03/08/20221,629.441,659.751,627.581,656.18
03/09/20221,667.811,678.951,639.081,650.52
03/10/20221,653.651,702.051,651.811,685.83
03/13/20221,700.681,754.631,700.681,749.68
03/14/20221,747.951,757.451,725.691,737.19
03/15/20221,749.031,754.411,736.131,748.57
03/16/20221,761.971,794.051,761.861,785.32
03/17/20221,790.21,799.211,783.591,796.56
03/20/20221,813.941,830.891,809.351,830.32
03/21/20221,832.371,853.541,829.761,849.12
03/22/20221,857.921,860.051,824.141,829.13
03/23/20221,834.41,863.211,831.621,837.34
03/24/20221,843.761,858.441,836.161,836.71
03/27/20221,843.811,865.291,837.861,843.82
03/28/20221,857.21,915.911,857.21,911.52
03/29/20221,922.391,944.761,922.391,933.78
03/30/20221,941.811,953.671,924.61,929.71
03/31/20221,922.441,933.871,909.951,925.18
04/03/20221,938.421,977.121,938.421,977.12
04/04/20221,982.882,008.241,967.841,990.67
04/05/20221,994.982,012.531,977.431,980.7
04/06/20221,981.032,005.381,981.032,000.02
04/07/20222,022.472,067.392,022.12,065.45
04/10/20222,073.212,146.672,070.272,136.69
04/11/20222,145.872,172.192,108.232,167.16
04/12/20222,184.632,193.732,113.992,137.95
04/13/20222,161.482,163.432,128.022,140.94
04/14/20222,143.732,161.712,135.172,150.39
04/17/20222,156.622,166.112,148.152,163.22
04/18/20222,175.222,177.282,143.062,168.75
04/19/20222,177.432,180.22,150.322,165.26
04/20/20222,169.232,185.742,168.712,176.99
04/21/20222,168.222,190.272,109.572,109.57
04/24/20222,104.762,139.082,073.432,123.88
04/25/20222,140.922,145.572,057.272,074.52
04/26/20222,087.962,104.072,053.582,094.8
04/27/20222,105.672,138.582,089.712,094.86
04/28/20222,100.72,109.532,080.442,108.02
05/04/20222,138.832,169.962,129.672,144.79
05/05/20222,138.772,173.052,119.092,140.24
05/08/20222,144.222,159.762,131.052,148.54
05/09/20222,166.722,209.342,164.992,206.09
05/10/20222,224.512,224.512,139.942,158.51
05/11/20222,126.342,131.182,067.042,088.87
05/12/20222,118.42,131.392,104.692,118.4
05/15/20222,116.742,129.962,095.492,096.05
05/16/20222,110.192,134.832,094.992,119.16
05/17/20222,117.82,143.652,116.492,119.54
05/19/20222,117.372,129.192,102.632,102.63
05/22/20222,117.52,119.832,081.612,108.57
05/23/20222,126.112,139.422,119.432,122.49
05/24/20222,135.122,188.092,135.12,184.38
05/25/20222,184.882,210.152,174.462,201.8
05/26/20222,206.512,218.362,168.432,171.34
05/29/20222,201.062,262.052,201.062,250.48
05/30/20222,248.762,262.512,226.182,253.89
05/31/20222,258.022,281.922,243.462,251.68
06/01/20222,257.762,267.862,240.612,263
06/02/20222,270.532,279.392,243.522,248.83
06/05/20222,264.422,318.722,264.422,313.07
06/06/20222,319.092,363.372,303.612,357.85
06/07/20222,376.282,391.982,245.222,254
06/08/20222,260.652,305.342,225.242,305.34
06/09/20222,272.92,320.572,249.612,258.41
06/12/20222,252.232,277.752,241.452,258.67
06/13/20222,272.642,276.912,228.492,254.35
06/14/20222,264.892,284.72,240.22,284.7
06/15/20222,286.472,288.642,217.172,234.78
06/16/20222,240.562,284.922,240.562,281.53
06/19/20222,299.642,322.972,2852,322.63
06/20/20222,344.992,363.072,332.432,354.86
06/21/20222,336.862,377.322,328.262,364.33
06/22/20222,362.812,371.92,323.292,335.35
06/23/20222,351.992,372.12,314.742,362.15
06/26/20222,284.12,371.72,284.12,346.17
06/27/20222,359.482,397.132,305.812,325.9
06/28/20222,333.32,333.32,231.062,231.06
06/29/20222,237.52,269.542,217.072,229.46
06/30/20222,229.162,253.192,216.252,246
07/03/20222,258.812,282.882,219.032,219.42
07/04/20222,226.992,235.922,171.792,181.62
07/05/20222,198.212,219.842,170.792,217.08
07/06/20222,224.572,240.822,221.622,233.37
07/07/20222,234.032,254.432,234.032,240.9
07/12/20222,241.912,249.622,194.782,211.56
07/13/20222,212.822,219.942,176.962,179.98
07/17/20222,213.772,228.122,208.172,226.63
07/18/20222,227.192,284.312,225.82,283.17
07/19/20222,304.612,320.32,2842,303.65
07/20/20222,308.552,329.622,302.622,310.92
07/21/20222,321.62,356.572,309.542,326.34
07/24/20222,330.412,348.792,326.222,339.48
07/25/20222,350.152,356.022,321.742,325.52
07/26/20222,336.532,354.632,326.472,345.14
07/27/20222,363.542,374.862,339.762,344.03
07/28/20222,350.582,404.542,350.582,399.87
07/31/20222,421.012,482.962,421.012,480.92
08/01/20222,487.142,508.232,464.272,480.02
08/02/20222,509.412,527.042,506.462,522.98
08/03/20222,546.162,564.482,543.812,548.61
08/04/20222,560.182,585.162,528.172,570.35
08/07/20222,587.622,634.712,586.532,623.08
08/08/20222,626.52,636.852,583.812,607.2
08/09/20222,604.632,652.782,593.862,647.91
08/10/20222,655.762,684.272,643.422,677.89
08/11/20222,676.822,703.022,639.292,671.31
08/14/20222,683.092,690.552,644.292,658.14
08/15/20222,678.942,701.822,566.242,701.82
08/16/20222,708.672,759.12,697.922,756.13
08/17/20222,761.362,814.932,710.852,804.62
08/18/20222,808.052,8412,802.782,820.49
08/21/20222,812.632,862.512,798.992,841.4
08/22/20222,845.662,890.72,845.662,877.42
08/23/20222,892.992,896.412,792.532,795.39
08/24/20222,812.762,861.152,806.312,855.84
08/25/20222,867.522,888.752,789.242,825.29
08/28/20222,813.032,850.422,798.062,836.77
08/30/20222,851.352,867.442,835.672,838.62
08/31/20222,827.892,831.082,783.152,801.74
09/01/20222,816.072,885.022,806.862,880.09
09/04/20222,920.813,001.212,910.682,994.34
09/05/20223,020.783,046.792,924.182,970.29
09/06/20222,979.193,023.422,934.993,010.94
09/07/20223,042.143,083.322,990.223,009.06
09/08/20223,032.313,077.73,023.243,052.3
09/11/20223,089.643,190.543,0663,190.54
09/12/20223,237.963,237.963,016.883,016.88
09/13/20223,004.273,072.82,930.993,072.8
09/14/20223,089.193,159.683,057.153,061.98
09/15/20223,057.813,105.713,052.123,098.08
09/18/20223,113.683,142.872,979.532,979.53
09/19/20223,003.793,075.162,939.313,075.16
09/20/20223,066.983,087.463,024.993,060.76
09/21/20223,064.413,130.573,059.083,115.54
09/22/20223,131.893,151.293,091.463,096.07
09/25/20223,092.353,113.053,023.353,040.78
09/26/20223,051.543,077.943,024.993,031.91
09/27/20223,020.253,038.132,955.052,955.05
09/28/20222,971.282,991.432,804.152,893.43
09/29/20222,896.982,920.312,877.352,917.67
10/02/20222,935.33,101.632,935.33,098.75
10/03/20223,121.73,145.13,082.93,130.19
10/04/20223,148.213,183.353,096.163,178.88
10/05/20223,210.293,280.423,199.993,272.27
10/06/20223,279.043,309.853,245.083,284.4
10/09/20223,301.573,321.923,285.683,309.75
10/10/20223,318.313,318.313,258.533,265.96
10/11/20223,266.083,268.093,186.693,190.82
10/12/20223,198.993,254.833,197.233,232.34
10/13/20223,284.53,307.333,270.53,297.23
10/16/20223,315.93,515.753,315.93,508.93
10/17/20223,547.53,566.313,470.493,505.9
10/18/20223,513.933,572.453,487.073,547.78
10/19/20223,564.713,619.963,556.183,578.12
10/20/20223,589.313,644.963,562.823,636.41
10/23/20223,649.193,707.953,640.863,671.85
10/24/20223,678.083,720.923,646.383,712.46
10/25/20223,730.433,746.743,692.663,710.24
10/26/20223,714.133,722.523,642.333,659.07
10/27/20223,653.883,662.33,596.053,604.71
10/30/20223,627.073,678.663,588.153,678.55
10/31/20223,690.053,753.413,682.993,705.05
11/01/20223,715.163,755.293,701.143,714.75
11/02/20223,727.283,760.973,711.123,753.25
11/03/20223,767.373,845.873,764.963,837.48
11/06/20223,881.354,002.493,873.913,979.15
11/07/20224,002.084,044.073,937.993,986.47
11/08/20223,999.164,044.043,927.393,932.89
11/09/20223,9234,047.713,9234,035.66
11/10/20224,081.854,107.823,986.074,009.91
11/13/20224,007.084,088.53,987.024,074.87
11/14/20224,109.734,136.844,0054,080.15
11/15/20224,090.264,162.184,019.114,025.51
11/16/20224,033.914,033.913,843.443,928.94
11/17/20223,948.654,051.993,948.654,044.49
11/20/20224,067.144,168.224,036.644,168.22
11/21/20224,201.134,301.344,177.74,301.34
11/22/20224,314.624,378.054,256.114,371.64
11/23/20224,391.74,475.154,339.154,392.08
11/24/20224,394.854,534.074,376.214,534.07
11/27/20224,576.074,611.654,547.114,561.4
11/28/20224,578.094,582.324,433.774,509.15
11/29/20224,525.584,595.244,514.854,595.24
11/30/20224,648.24,672.114,585.754,625.5
12/01/20224,635.294,649.64,488.744,537.68
12/04/20224,574.564,602.534,497.614,547.21
12/05/20224,546.884,624.264,516.414,591.68
12/06/20224,602.864,614.844,402.874,462.33
12/07/20224,466.834,500.994,359.44,493.26
12/08/20224,509.524,597.344,508.694,583.57
12/11/20224,615.894,739.064,615.894,697.83
12/12/20224,718.734,797.694,696.664,786.24
12/13/20224,810.044,842.44,610.034,610.35
12/14/20224,695.174,759.894,565.134,669.24
12/15/20224,6874,751.794,662.234,690.02
12/18/20224,744.154,854.314,744.154,844.6
12/19/20224,883.284,910.474,845.24,889.66
12/20/20224,917.244,951.024,887.084,894.05
12/21/20224,921.784,942.134,871.454,902.07
12/22/20224,900.594,913.424,848.244,891.06
12/25/20224,940.65,007.984,940.64,979.45
12/26/20224,985.074,991.164,901.044,919.48
12/27/20224,926.084,966.924,786.284,875.16
12/28/20224,879.185,006.54,869.335,006.5
12/29/20225,032.45,115.055,031.935,047.61