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 ILETISIM logo
XILTM
BIST ILETISIM
15:10:11
2929.57 ₺
-61.91 (%-2.07)
Previous Close: 2991.48·
Volatility: 1.88
Day Low₺2928.73
Day High₺2984.97
Bid
Ask

Market Data

Week over week (WoW)
+1.58%
Month over month (MoM)
+10.22%
Year to date (YTD)
+19.09%
Year over year (YoY)
+22.48%
Overview
Components
Technicals
Comments
Archive

XILTM: BIST ILETISIM Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 336.0897
CLOSE 336.4529

Low

LOW 293.26

High

HIGH 384.21
DATEOPENHIGHLOWCLOSE
06/19/2017295.97296.93294.87294.9
06/20/2017294.78296.6293.26295.04
06/21/2017296.06297.19295.29297.02
06/22/2017297.52299.43297.02298.45
06/27/2017293.61297.31293.61297.31
06/28/2017298.24299.28296.89297.28
06/29/2017295.88299.25295.82297.38
07/02/2017297.94300297.94299.17
07/03/2017298.84300.27296.73298.28
07/04/2017298.19300.67297.89298.92
07/05/2017299.21302.56298.66300.09
07/06/2017300.18300.78296.68296.68
07/09/2017297.69299.01296.89298.95
07/10/2017299.25301.54297.73300.79
07/11/2017301.12302.82300.49302.13
07/12/2017302.61305.22302.13303.49
07/13/2017304.3306.17303.79304.66
07/16/2017304.54311.14304.3311.14
07/17/2017310.51311.74309.35310.34
07/18/2017311.95316.91311.32315.48
07/19/2017316.32319.1315.27317.85
07/20/2017316.81318.09316.4317.31
07/23/2017317.67320.17317.61318.08
07/24/2017321.36327.46319.78326.35
07/25/2017329.52334.01328.57329.98
07/26/2017331.89338.9331.29338.9
07/27/2017338.03341.38334.69337.23
07/30/2017337.86339.95333.08333.08
07/31/2017334.56334.98323.77323.89
08/01/2017323.2323.56320.22322.1
08/02/2017322.46326.85322.46325.9
08/03/2017326.74327.54324.23326.11
08/06/2017327.25328.44325.49326.8
08/07/2017327.21328.14324.08328.14
08/08/2017326.74329.68325.07328.34
08/09/2017329.74332.43328.67329.53
08/10/2017328.7331.21327.87329.31
08/13/2017331.86334.29330.11333.39
08/14/2017334.58335.83327.7328.59
08/15/2017329.73330.8322.08330.09
08/16/2017332.44333.82327.31330.11
08/17/2017327.49328.2325.01327.07
08/20/2017326.98332.29323.67331.19
08/21/2017332.38335.31328.62334.5
08/22/2017334341.68332.65340.22
08/23/2017341.47344.31338.18338.57
08/24/2017338.36339.44334.66335.32
08/27/2017338.9344.57336.39341.47
08/28/2017340343.2339.17342.9
08/30/2017344.24344.66339.78339.78
09/04/2017340.05340.05334.21336.86
09/05/2017336.23339.64335.34336.8
09/06/2017337.42337.88331.72334.7
09/07/2017333.99334.79331.38332.58
09/10/2017332.66340.99331.53338.04
09/11/2017337.74342.46335.38341.57
09/12/2017340.56340.82334.14334.14
09/13/2017332.67334.23325.01329.76
09/14/2017323.78323.78314.49315.06
09/17/2017316.52317.05311.52312
09/18/2017311.7313.77308.44313.14
09/19/2017313.35316.58311.2314.45
09/20/2017315.19315.19308.75311.19
09/21/2017313.22313.82309.08310.75
09/24/2017309.8310.4307.73309.97
09/25/2017310.89310.89306.81310.05
09/26/2017309.48311.73308.09309.85
09/27/2017308.66319.92308.24319.92
09/28/2017322.22327.07315.93325.46
10/01/2017327.29327.29319.2320.33
10/02/2017319.2319.2313.92316.51
10/03/2017316.75316.75313.98316.46
10/04/2017316.49327.24316.49327.12
10/05/2017327.09328.93324.71328.4
10/08/2017317.41325.01316.29323.47
10/09/2017323.81330.12322.74326.86
10/10/2017326.03334.54324.95334.21
10/11/2017336.94344.12335.58344.12
10/12/2017345.29345.44341.27342.58
10/15/2017344.1345.27338.66343.32
10/16/2017345.83358.68345.58355.34
10/17/2017358.01361.42353.81356.31
10/18/2017356.85358.33352.78354.87
10/19/2017356.54356.54351.71353.94
10/22/2017352.72354.93351.72352.25
10/23/2017352.37355.52350.77355.52
10/24/2017356.56358.32349.6349.78
10/25/2017349.45352.02346.08348.62
10/26/2017350.95358.85349.52355.48
10/29/2017357.41359.03349.35351.86
10/30/2017352.63354.45348.79353.42
10/31/2017354.31370.31350.61369.96
11/01/2017374.76378.86352.05354.79
11/02/2017357.06357.26347.1348.72
11/05/2017352.26360.66350.24358.42
11/06/2017358.21358.8355.96357.11
11/07/2017357.91358.5348.03348.66
11/08/2017351.68353.05346.49348.89
11/09/2017349.15349.15342.12342.49
11/12/2017346.07346.15340.7343.39
11/13/2017341.8351.59341.18348.76
11/14/2017348.55354.3346.7349
11/15/2017349.18355.89347.26349.5
11/16/2017350.48351.4345.77349.72
11/19/2017348.55350.2343.97346.62
11/20/2017344.92353.44344.71351.34
11/21/2017352.03353.16342.99348.21
11/22/2017348.86353.02348.17351.43
11/23/2017350.12351.86347.44350.28
11/26/2017350.04350.04344.61345.85
11/27/2017345.67348.66343.32343.32
11/28/2017343.5355.13343.39353.73
11/29/2017353.9368.47349.56368.47
11/30/2017363.86369.23361.78365.95
12/03/2017363.58365.22357.86361.45
12/04/2017363.15367.89359.89366.39
12/05/2017367.23376.13363.21365.03
12/06/2017366.39369.92363.21366.79
12/07/2017368.1372.02364.83368.29
12/10/2017369.36375.54368.1375.54
12/11/2017375.54377.28370.85374.8
12/12/2017374.44378.54372.79378.33
12/13/2017377.79384.21373.91378.77
12/14/2017371.63371.96363.8366.29
12/17/2017367.87373.13366.88372.25
12/18/2017371.67373.13369.4370.88
12/19/2017369.84370.76362.19363.36
12/20/2017365.18370.56364.85370.47
12/21/2017371.49372.59366.5369.76
12/24/2017370.53371.37365.33365.96
12/25/2017367.09372.9365.96372.9
12/26/2017372.9374.45367.37368.33
12/27/2017368.41377.3368.41377.09
12/28/2017378.23383.6373380.74