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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9,958.5181
CLOSE 9,961.7188

Low

LOW 8,069.45

High

HIGH 13,486.98
DATEOPENHIGHLOWCLOSE
01/01/20258,945.319,083.628,911.239,078.04
01/02/20259,109.999,197.629,105.659,171.57
01/05/20259,193.969,282.249,159.639,214.46
01/06/20259,214.299,261.289,146.519,146.51
01/07/20259,1239,166.469,055.739,080.44
01/08/20259,099.679,184.299,058.499,167.43
01/09/20259,170.089,198.329,010.989,042.44
01/12/20259,031.089,034.498,773.228,773.22
01/13/20258,814.448,860.48,705.238,724.16
01/14/20258,735.848,755.68,650.498,724.64
01/15/20258,813.648,828.648,691.918,815.94
01/16/20258,832.648,936.298,783.748,931
01/19/20258,975.658,983.338,835.798,918.69
01/20/20258,893.498,937.478,852.018,866.96
01/21/20258,876.128,990.598,861.418,979.21
01/22/20259,016.249,085.238,997.179,045.09
01/23/20259,060.229,066.38,986.819,021.04
01/26/20258,965.328,968.98,875.568,899.6
01/27/20258,926.958,958.418,849.488,924.29
01/28/20258,940.278,940.278,806.228,806.22
01/29/20258,819.238,911.598,803.548,810.58
01/30/20258,836.238,843.68,694.638,694.63
02/02/20258,623.448,623.448,425.948,435.86
02/03/20258,468.38,525.188,420.598,451.13
02/04/20258,469.948,486.948,330.348,382.2
02/05/20258,428.38,516.948,428.38,486.67
02/06/20258,482.918,640.018,477.588,633.3
02/09/20258,658.28,678.378,529.148,546.84
02/10/20258,544.338,564.288,495.848,544.35
02/11/20258,563.338,582.388,481.718,508.62
02/12/20258,576.358,681.098,576.358,657.04
02/13/20258,668.938,687.618,598.218,628.9
02/16/20258,639.818,672.248,574.148,574.14
02/17/20258,571.448,627.018,517.098,597.9
02/18/20258,588.398,648.478,463.698,465.76
02/19/20258,496.388,586.718,457.398,550.88
02/20/20258,571.858,619.88,312.88,450.17
02/23/20258,531.628,533.918,430.268,443.05
02/24/20258,470.538,476.468,331.118,331.11
02/25/20258,341.538,402.748,285.338,356.57
02/26/20258,361.628,571.988,349.528,543.16
02/27/20258,508.628,579.658,495.968,517.25
03/02/20258,583.628,769.898,583.628,630.52
03/03/20258,594.488,692.648,554.828,629.55
03/04/20258,7088,915.98,706.258,914.91
03/05/20258,969.49,105.848,868.899,105.84
03/06/20259,081.149,174.159,0219,174.15
03/09/20259,215.079,258.819,122.559,161.92
03/10/20259,161.19,256.269,095.49,194.62
03/11/20259,242.019,381.989,203.639,350.44
03/12/20259,384.229,477.599,380.119,468.46
03/13/20259,517.19,599.869,478.149,577.27
03/16/20259,646.419,740.019,630.129,683.02
03/17/20259,670.49,752.319,601.589,629.15
03/18/20258,985.329,236.888,760.018,823.52
03/19/20258,825.629,068.198,651.678,817.43
03/20/20258,769.618,790.368,118.318,184.85
03/23/20258,293.088,476.188,069.458,422.72
03/24/20258,533.618,848.638,497.698,807.91
03/25/20258,742.978,827.848,682.28,778.16
03/26/20258,897.238,939.278,704.598,742.37
03/27/20258,744.218,897.98,640.588,877.44
04/01/20258,819.568,870.148,710.318,710.31
04/02/20258,710.248,793.398,684.868,726.06
04/03/20258,753.988,799.438,669.498,693.31
04/06/20258,450.188,822.88,362.368,747.41
04/07/20258,877.538,895.798,766.528,845.58
04/08/20258,798.658,832.388,697.338,697.33
04/09/20258,920.678,921.688,716.528,716.52
04/10/20258,754.58,783.218,669.718,743.67
04/13/20258,810.168,841.518,747.738,779.96
04/14/20258,798.938,848.378,711.198,712.71
04/15/20258,703.238,703.58,528.418,539.38
04/16/20258,534.948,759.368,503.788,705.58
04/17/20258,745.38,747.488,581.428,587.82
04/20/20258,612.638,774.688,543.488,625.54
04/21/20258,649.868,660.18,522.348,547.57
04/23/20258,566.258,639.358,492.78,634.31
04/24/20258,641.738,710.58,629.468,654.82
04/27/20258,701.418,701.418,526.828,531.32
04/28/20258,501.898,549.598,447.238,447.23
04/29/20258,445.958,489.678,405.598,408.93
05/01/20258,440.048,522.88,440.048,478.45
05/04/20258,521.928,551.638,417.258,448.96
05/05/20258,476.198,544.888,430.838,431.1
05/06/20258,429.048,460.338,317.068,334.76
05/07/20258,361.98,450.968,323.998,400.02
05/08/20258,384.88,565.698,376.818,553.63
05/11/20258,741.388,937.648,710.848,911.51
05/12/20258,889.448,905.38,811.988,840
05/13/20258,835.148,940.458,835.148,895.22
05/14/20258,939.978,987.38,755.788,773.53
05/15/20258,795.58,983.398,792.768,968.27
05/19/20258,979.179,018.968,886.058,886.05
05/20/20258,860.018,903.348,738.888,738.88
05/21/20258,770.018,826.938,696.158,783.98
05/22/20258,763.868,820.168,643.778,660.11
05/25/20258,714.878,718.478,618.898,622.24
05/26/20258,631.048,643.548,504.638,504.63
05/27/20258,504.48,528.778,436.798,492.1
05/28/20258,528.568,559.448,485.058,488.09
05/29/20258,479.18,479.18,366.918,422.55
06/01/20258,416.258,438.618,332.18,394.02
06/02/20258,431.618,669.928,431.618,655.79
06/03/20258,661.068,764.98,625.938,751.93
06/04/20258,757.298,757.298,716.198,749.41
06/09/20258,794.678,946.858,791.778,912.81
06/10/20258,924.138,996.288,920.528,949.65
06/11/20258,865.038,929.588,776.758,786.35
06/12/20258,425.788,616.728,305.398,616.72
06/15/20258,603.628,754.878,514.038,691.69
06/16/20258,701.438,727.518,598.058,650.53
06/17/20258,625.418,646.098,461.218,489.81
06/18/20258,522.488,552.098,411.068,419.68
06/19/20258,514.968,559.358,463.88,511.37
06/22/20258,409.038,546.398,385.988,533.05
06/23/20258,796.698,848.318,696.858,795.35
06/24/20258,808.078,825.888,766.938,797.2
06/25/20258,814.758,839.538,757.338,758.71
06/26/20258,770.168,870.528,689.628,841.46
06/29/20258,895.689,239.38,895.689,232.34
06/30/20259,253.329,463.759,195.289,370.49
07/01/20259,384.979,551.399,374.449,454.03
07/02/20259,535.379,586.499,467.399,503.25
07/03/20259,529.599,595.439,465.59,552.83
07/06/20259,445.849,475.699,367.199,367.19
07/07/20259,417.859,474.539,302.19,386.14
07/08/20259,419.179,571.129,380.789,532.16
07/09/20259,617.049,652.99,574.929,581.11
07/10/20259,652.79,690.339,555.669,642.49
07/13/20259,655.39,663.59,551.719,551.71
07/15/20259,553.829,633.339,341.569,490.16
07/16/20259,557.039,736.459,533.999,723.08
07/17/20259,715.49,771.39,679.019,723.86
07/20/20259,777.119,955.019,777.119,919.87
07/21/20259,943.889,9709,850.299,910.3
07/22/20259,924.219,926.69,811.039,812.59
07/23/20259,836.199,978.119,826.849,906.73
07/24/20259,933.389,953.019,841.989,874.68
07/27/20259,912.759,952.479,893.929,897.7
07/28/20259,920.459,983.239,869.299,888.31
07/29/20259,881.7710,007.939,866.469,966.99
07/30/20259,986.2610,116.099,974.3310,116.09
07/31/202510,164.0110,239.8410,130.1910,185.62
08/03/202510,238.4810,319.910,215.2810,268.12
08/04/202510,310.9910,310.9910,238.2610,268.28
08/05/202510,305.6110,387.2110,225.4310,369.36
08/06/202510,409.9610,491.410,409.0910,436.44
08/07/202510,429.4810,451.8210,383.3610,405.43
08/10/202510,487.9210,600.1810,471.3110,578.74
08/11/202510,629.3910,629.3910,501.1810,558.9
08/12/202510,602.110,631.310,537.2410,591.38
08/13/202510,594.810,688.0810,541.4410,551.97
08/14/202510,587.7610,664.9810,553.210,620.8
08/17/202510,683.8310,771.7710,647.5910,746.39
08/18/202510,775.0210,828.6810,730.4310,795.99
08/19/202510,791.3610,948.7510,778.7810,915.44
08/20/202510,975.6311,085.4410,950.3811,030.2
08/21/202511,065.4511,085.110,977.0311,041.8
08/24/202511,113.5811,214.911,113.5811,191.86
08/25/202511,201.0211,225.0611,094.3611,115.29
08/26/202511,161.7611,170.2810,886.5510,898.51
08/27/202510,949.8911,03110,941.7810,951.08
08/28/202510,959.510,998.0910,840.6310,848.71
08/31/202510,879.1610,912.1810,818.0510,899.86
09/01/202510,913.1310,951.4910,225.7510,461.71
09/02/202510,462.9910,462.9910,285.6510,416.3
09/03/202510,440.5410,534.1110,421.8410,529.46
09/04/202510,575.5110,625.8910,426.7210,429.88
09/07/202510,243.5710,307.9910,169.9410,235.08
09/08/202510,270.9710,376.4710,206.3110,289.17
09/09/202510,334.9610,394.5810,283.9310,380.16
09/10/202510,374.0710,485.0410,143.910,143.9
09/11/202510,145.2710,215.9610,008.3410,160.23
09/14/202510,141.3710,819.2810,097.7510,819.28
09/15/202510,800.6610,932.6410,734.3610,926.29
09/16/202510,905.9310,99710,859.4510,899.46
09/17/202510,968.5111,085.3210,839.5810,855.91
09/18/202510,857.8911,072.8710,830.2511,059.91
09/21/202511,203.9611,294.8811,166.7411,207.08
09/22/202511,103.0211,153.8311,036.7611,066.02
09/23/202511,069.711,093.2710,861.7211,019.35
09/24/202511,030.0411,089.4310,943.611,052.6
09/25/202511,028.9411,029.7810,779.3110,779.31
09/28/202510,733.2410,827.5810,692.2810,704.8
09/29/202510,749.4210,794.3810,603.1110,710.64
09/30/202510,733.6310,949.9710,622.4610,885.98
10/01/202510,901.3710,901.3710,693.6310,768.54
10/02/202510,819.9110,827.0410,592.4810,623.73
10/05/202510,672.5210,707.5810,602.8910,645.03
10/06/202510,657.7510,864.9310,657.7510,813.66
10/07/202510,800.7410,909.310,786.2410,814.18
10/08/202510,912.0510,961.3810,842.8510,903.5
10/09/202510,924.7311,022.0710,908.6811,014.17
10/12/202510,892.9311,043.1410,859.610,967.56
10/13/202510,983.8511,019.310,860.6910,890.63
10/14/202510,939.3311,148.4210,918.1311,000.62
10/15/202510,955.8811,134.9910,882.710,919.24
10/16/202510,880.9910,885.4310,592.2510,747.62
10/19/202510,746.4410,952.1510,600.5110,913.97
10/20/202510,908.1511,113.8210,904.1111,097.83
10/21/202511,198.0311,367.7911,183.9211,321.54
10/22/202511,378.5911,408.2111,274.5511,376.58
10/23/202511,461.7211,799.8611,390.8911,688.78
10/26/202511,647.7511,754.6111,639.3111,678.73
10/27/202511,704.0911,784.6311,691.3511,721.48
10/29/202511,744.5411,864.8611,742.4311,814.53
10/30/202511,839.2412,053.3511,767.2212,026.63
11/02/202512,094.912,226.6912,066.6612,149.64
11/03/202512,148.5412,213.4612,044.8412,096.18
11/04/202512,051.9312,051.9311,829.1711,876.73
11/05/202511,851.7312,008.6911,764.5611,945.45
11/06/202511,801.3811,872.4111,620.4511,663.71
11/09/202511,620.4311,754.7211,620.4311,629.43
11/10/202511,635.8311,719.1211,258.3811,474.55
11/11/202511,525.9411,568.1511,347.4911,388.16
11/12/202511,427.6811,453.1611,331.7111,368.06
11/13/202511,264.8111,31811,175.1311,236.26
11/16/202511,240.5311,456.5511,205.0211,411.37
11/17/202511,397.2411,523.8711,32411,484.96
11/18/202511,504.3311,646.7511,441.7411,627.13
11/19/202511,635.5211,703.8111,538.3111,612.76
11/20/202511,552.3111,633.3911,502.5411,616.12
11/23/202511,609.0111,850.8111,609.0111,796.37
11/24/202511,849.9411,849.9411,564.4111,677.54
11/25/202511,658.9411,710.7811,584.1811,587.16
11/26/202511,624.8911,744.7611,624.8911,656.76
11/27/202511,632.3811,683.1811,560.5311,683.18
11/30/202511,683.0911,881.211,623.3811,855.93
12/01/202511,871.6611,961.7311,834.2611,912.77
12/02/202511,950.7312,120.7711,917.312,054.14
12/03/202512,068.512,175.3811,972.4312,009.32
12/04/202512,031.0612,149.3712,021.1112,133.54
12/07/202512,189.9412,487.2212,189.9412,433.72
12/08/202512,444.1312,557.3612,420.0612,557.36
12/09/202512,578.1512,705.1712,549.0912,549.09
12/10/202512,582.7712,676.8212,517.3812,619.78
12/11/202512,656.1412,801.5812,646.6712,780.47
12/14/202512,789.1412,844.9912,630.5112,809.21
12/15/202512,834.8412,834.8412,602.5812,745.2
12/16/202512,745.7612,856.1812,741.8312,816.8
12/17/202512,833.9612,886.4312,809.9812,831.43
12/18/202512,845.2812,922.8412,734.6112,860.42
12/21/202512,935.8912,954.412,804.9612,826.7
12/22/202512,825.1312,992.9912,792.7612,968.91
12/23/202512,956.9913,265.0712,924.513,265.07
12/24/202513,326.3913,410.8213,317.8413,382.9
12/25/202513,386.7513,486.9813,238.8213,238.82
12/28/202513,237.0413,326.713,102.8613,311.49
12/29/202513,315.6213,386.6813,004.6413,119.53
12/30/202513,036.6913,077.2412,947.4912,961.67