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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,849.5171
CLOSE 8,839.3673

Low

LOW 6,562

High

HIGH 10,662.74
DATEOPENHIGHLOWCLOSE
01/01/20246,698.266,760.066,681.576,747.55
01/02/20246,742.956,742.956,581.076,581.07
01/03/20246,581.96,699.246,5626,699.24
01/04/20246,709.866,775.46,661.716,775.4
01/07/20246,820.096,947.046,820.096,934.34
01/08/20246,965.486,989.636,836.266,857.01
01/09/20246,864.987,033.476,850.177,027.86
01/10/20247,040.637,151.287,015.137,126.11
01/11/20247,080.637,258.967,028.827,199.7
01/14/20247,204.77,384.237,181.737,334.76
01/15/20247,356.077,401.887,307.297,333.47
01/16/20247,299.637,374.937,284.117,347.52
01/17/20247,405.277,420.787,339.697,342.21
01/18/20247,366.117,366.117,238.197,308.15
01/21/20247,317.577,365.037,282.717,303.59
01/22/20247,368.947,404.227,190.587,211.41
01/23/20247,242.397,340.627,173.037,305.6
01/24/20247,341.347,401.37,308.467,386.27
01/25/20247,405.67,592.347,399.717,588.91
01/28/20247,630.567,730.867,624.947,711.84
01/29/20247,734.927,750.177,642.397,724.62
01/30/20247,729.787,796.987,683.917,703.7
01/31/20247,712.657,964.867,712.657,922.34
02/01/20248,036.198,116.387,969.717,993.79
02/04/20248,036.288,069.148,001.998,035.61
02/05/20248,064.468,149.758,038.378,128.9
02/06/20248,165.048,270.778,132.938,221.8
02/07/20248,248.148,393.658,248.148,363.77
02/08/20248,404.898,443.828,357.898,438.73
02/11/20248,525.498,535.778,396.918,468.75
02/12/20248,499.358,499.358,291.988,291.98
02/13/20248,332.158,439.878,249.698,439.87
02/14/20248,490.628,629.948,490.628,592.35
02/15/20248,617.758,618.88,534.168,585.97
02/18/20248,632.478,686.318,506.98,535.07
02/19/20248,584.98,6918,539.878,690.84
02/20/20248,717.958,717.958,612.418,654.78
02/21/20248,689.488,752.168,638.918,696.01
02/22/20248,709.268,744.148,644.128,682.49
02/25/20248,706.978,742.378,630.678,685.14
02/26/20248,688.918,688.918,605.278,620.28
02/27/20248,618.068,640.048,517.938,517.93
02/28/20248,544.158,625.178,519.118,604.99
02/29/20248,632.398,652.298,515.868,517.96
03/03/20248,560.28,578.618,437.798,437.79
03/04/20248,407.478,444.78,321.498,382.13
03/05/20248,371.298,390.258,273.748,296.37
03/06/20248,325.388,5638,325.248,563
03/07/20248,588.048,590.818,512.568,572.76
03/10/20248,660.798,769.568,647.148,652.34
03/11/20248,663.248,681.528,522.848,573.15
03/12/20248,575.378,6038,452.488,453.41
03/13/20248,472.198,499.018,400.958,452.26
03/14/20248,468.778,475.568,339.98,371.93
03/17/20248,367.458,367.458,165.138,166.38
03/18/20248,166.118,320.878,151.218,307.77
03/19/20248,304.968,421.188,289.018,389.72
03/20/20248,461.898,570.188,422.638,544.43
03/21/20248,592.578,641.98,522.118,557.52
03/24/20248,555.338,879.888,518.98,544.64
03/25/20248,553.818,572.148,310.418,336.05
03/26/20248,378.258,403.238,264.138,346.88
03/27/20248,361.718,661.78,359.198,635.23
03/28/20248,677.968,718.518,554.78,621.39
03/31/20248,796.928,797.298,485.998,742.74
04/01/20248,748.148,859.218,595.918,646.31
04/02/20248,645.228,645.228,439.148,439.14
04/03/20248,475.168,715.898,462.258,653.11
04/04/20248,898.719,122.748,775.099,122.74
04/07/20249,139.589,205.159,104.559,145.33
04/08/20249,185.099,248.439,137.639,205.78
04/14/20249,152.739,186.059,041.129,086.8
04/15/20249,043.469,066.058,937.688,973.88
04/16/20249,040.239,163.388,946.378,960.18
04/17/20248,993.359,010.238,891.118,966.33
04/18/20248,856.989,104.158,848.899,095.95
04/21/20249,168.229,194.769,002.939,006.06
04/23/20249,031.269,102.869,004.129,067.8
04/24/20249,090.129,214.949,084.529,149.26
04/25/20249,183.539,361.919,156.179,327.45
04/28/20249,411.849,537.529,356.499,527.92
04/29/20249,530.699,579.569,481.759,494.63
05/01/20249,509.829,675.349,509.829,669
05/02/20249,675.249,701.919,580.459,651.94
05/05/20249,682.489,732.79,567.229,665.33
05/06/20249,695.459,802.199,555.269,761.19
05/07/20249,794.579,813.579,706.239,709.89
05/08/20249,727.399,794.479,678.639,794.47
05/09/20249,788.119,938.819,770.99,834.5
05/12/20249,867.339,955.49,681.889,681.88
05/13/20249,695.349,974.049,641.79,882.31
05/14/20249,887.019,909.139,782.239,823.73
05/15/20249,852.669,878.279,724.389,878.27
05/16/20249,973.3610,128.659,971.0210,125.23
05/19/202410,141.4810,269.1510,135.8310,207.28
05/20/202410,246.4910,662.7410,174.1710,455.69
05/21/202410,471.1810,568.2910,33410,418.34
05/22/202410,417.0310,505.0510,298.1110,317.24
05/23/202410,276.510,293.2110,139.5510,146.13
05/26/202410,162.310,210.6510,020.5910,090.68
05/27/202410,116.9710,144.0810,003.2610,086.31
05/28/202410,081.610,147.189,933.819,991.06
05/29/202410,022.0110,070.59,933.799,946.1
05/30/20249,965.0610,134.659,688.479,688.47
06/02/20249,696.999,751.039,556.749,748.73
06/03/20249,775.979,849.169,648.829,648.82
06/04/20249,692.689,703.369,431.459,524.01
06/05/20249,513.759,558.269,428.449,428.44
06/06/20249,462.719,469.689,256.879,308.97
06/09/20249,292.79,292.79,061.069,073.65
06/10/20249,067.229,190.999,032.559,125.5
06/11/20249,135.189,273.679,121.159,231.89
06/12/20249,347.719,471.019,347.719,432.34
06/13/20249,593.219,599.369,360.719,401.49
06/19/20249,488.899,622.599,459.669,622.59
06/20/20249,644.099,659.249,575.529,625.86
06/23/20249,649.419,669.959,476.689,558.39
06/24/20249,570.879,602.929,443.199,443.19
06/25/20249,439.099,453.559,319.659,319.65
06/26/20249,345.919,527.459,345.919,512.42
06/27/20249,553.629,8059,553.629,719.15
06/30/20249,787.519,841.129,373.559,442.67
07/01/20249,464.249,542.219,359.979,537.72
07/02/20249,561.059,820.359,561.059,803.16
07/03/20249,812.5510,035.89,782.9210,010.19
07/04/202410,031.1710,081.049,934.379,987.09
07/07/202410,021.5810,072.029,876.429,941.49
07/08/20249,954.8110,004.839,916.19,945.37
07/09/20249,957.99,988.949,877.919,919.97
07/10/20249,988.0110,176.479,988.0110,175.69
07/11/202410,172.3410,254.3710,153.5210,217.5
07/15/202410,264.2510,343.3110,242.1110,278.54
07/16/202410,290.3810,318.3210,212.2310,271.02
07/17/202410,326.9410,378.4510,184.5710,205.27
07/18/202410,193.6910,250.6610,136.5410,183.23
07/21/202410,229.2410,328.7110,189.4910,267.28
07/22/202410,285.710,307.910,128.4910,230.73
07/23/202410,206.7110,225.210,122.1810,122.18
07/24/202410,116.2510,139.6710,022.3710,041.63
07/25/202410,079.3110,112.249,990.2410,065.86
07/28/202410,022.4410,033.979,887.679,887.67
07/29/20249,898.979,930.779,792.589,819.2
07/30/20249,793.189,803.819,669.799,695.48
07/31/20249,798.349,911.039,798.349,866.62
08/01/20249,757.569,768.869,502.399,556.86
08/04/20248,986.399,240.798,908.349,041.25
08/05/20249,277.859,282.188,951.718,964.92
08/06/20249,037.989,153.028,975.029,094.94
08/07/20249,076.399,216.259,053.979,206.03
08/08/20249,226.279,236.628,961.298,961.29
08/11/20249,014.689,046.678,870.738,874.28
08/12/20248,871.288,908.188,723.878,895.03
08/13/20248,940.858,973.868,820.838,824.98
08/14/20248,851.98,973.588,754.938,973.58
08/15/20249,010.989,021.888,800.568,807.26
08/18/20248,828.918,953.288,776.48,953.28
08/19/20248,942.869,013.568,896.628,928.27
08/20/20248,908.529,049.198,888.528,907.74
08/21/20248,947.069,011.318,879.438,945.18
08/22/20248,943.188,947.648,663.888,665.57
08/25/20248,715.788,725.918,539.858,585.81
08/26/20248,577.688,685.758,529.878,682.83
08/27/20248,700.048,771.978,687.558,706.68
08/28/20248,716.648,855.678,688.518,835.67
09/01/20248,854.389,097.538,854.389,086.61
09/02/20249,108.919,148.139,052.669,091.57
09/03/20249,012.529,069.018,952.149,049.71
09/04/20249,080.39,087.298,970.29,002.72
09/05/20248,996.829,045.998,884.798,896.44
09/08/20248,910.648,944.58,843.348,843.34
09/09/20248,869.788,934.228,750.578,809.68
09/10/20248,790.478,798.848,512.398,512.39
09/11/20248,609.248,618.338,386.958,610.41
09/12/20248,628.098,694.358,506.58,694.35
09/15/20248,698.258,730.518,593.468,593.46
09/16/20248,625.48,793.248,622.018,770.14
09/17/20248,751.188,847.778,720.138,798.53
09/18/20248,883.479,018.198,860.779,018.19
09/19/20249,021.839,059.068,945.558,998.89
09/22/20249,032.629,065.398,914.658,939.68
09/23/20248,955.329,115.398,922.889,024.98
09/24/20249,019.19,029.818,852.768,872.92
09/25/20248,904.118,997.928,812.288,842.01
09/26/20248,865.158,924.228,829.868,922.76
09/29/20248,889.668,907.418,785.88,824.05
09/30/20248,834.138,835.58,417.388,510.25
10/01/20248,483.538,493.068,150.198,150.19
10/02/20248,153.678,275.688,013.88,049.04
10/03/20248,089.188,239.318,002.28,239.31
10/06/20248,278.48,361.938,174.018,201.11
10/07/20248,193.558,309.688,139.428,218.38
10/08/20248,220.378,308.888,071.538,308.88
10/09/20248,306.898,366.718,165.058,173.52
10/10/20248,177.238,279.668,013.418,043.42
10/13/20248,058.518,061.117,8697,885.47
10/14/20247,904.688,093.047,870.938,074.09
10/15/20248,060.438,205.578,034.78,194.18
10/16/20248,199.418,325.78,174.028,270.76
10/17/20248,285.98,314.658,012.828,028.87
10/20/20248,029.518,042.17,865.37,875.69
10/21/20247,901.98,091.647,846.018,042.02
10/22/20248,050.958,064.687,862.337,895.64
10/23/20247,967.228,071.637,945.478,043.79
10/24/20247,999.138,102.187,968.598,089.02
10/27/20248,098.118,127.598,083.98,127.59
10/29/20248,147.338,226.648,109.968,182.45
10/30/20248,179.278,215.098,043.398,074.03
10/31/20248,092.348,190.168,068.328,079.82
11/03/20248,058.598,058.597,840.747,893.29
11/04/20247,935.357,944.637,808.937,858.31
11/05/20247,889.448,127.47,841.28,087.6
11/06/20248,068.368,081.457,950.888,069.32
11/07/20248,037.848,268.768,018.588,253.62
11/10/20248,271.528,418.978,252.428,385.18
11/11/20248,362.718,413.918,323.488,349.19
11/12/20248,322.498,543.868,228.478,460.51
11/13/20248,497.628,610.188,488.028,596.35
11/14/20248,613.58,665.558,569.998,597.31
11/17/20248,622.518,682.878,510.068,632.54
11/18/20248,662.38,670.788,424.18,499.3
11/19/20248,532.198,601.038,337.268,352.03
11/20/20248,390.898,687.48,368.968,666.29
11/21/20248,680.648,891.748,630.088,891.74
11/24/20248,955.159,023.028,950.48,950.4
11/25/20248,956.168,993.088,867.218,939.28
11/26/20249,032.139,056.578,941.659,012.12
11/27/20249,018.359,060.238,985.349,027.63
11/28/20249,039.259,177.358,952.559,057.45
12/01/20248,960.939,027.748,931.359,006.32
12/02/20249,047.629,197.29,007.329,115.12
12/03/20249,131.139,222.629,116.389,161.28
12/04/20249,174.379,208.589,105.929,162.25
12/05/20249,253.839,329.069,227.089,317.06
12/08/20249,411.49,509.89,410.99,498.3
12/09/20249,495.39,495.39,334.689,345.12
12/10/20249,366.799,407.879,293.069,323.84
12/11/20249,384.689,440.329,299.669,320.83
12/12/20249,293.049,427.079,262.559,427.07
12/15/20249,420.449,424.899,322.739,322.73
12/16/20249,321.019,340.479,234.599,328.94
12/17/20249,330.189,368.299,2579,257.9
12/18/20249,194.949,234.949,082.279,110.75
12/19/20249,118.939,157.889,060.259,110.42
12/22/20249,144.49,166.728,994.399,001.96
12/23/20249,005.679,031.138,900.869,008.74
12/24/20249,145.299,215.959,125.159,175.35
12/25/20249,204.869,291.699,157.59,206.88
12/26/20249,221.629,264.239,191.619,227.2
12/29/20249,232.479,235.949,026.19,026.1
12/30/20248,976.559,034.268,890.858,914.47