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
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%
XILTM: BIST ILETISIM Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 315.9073
CLOSE 315.1245
Low
LOW 239.94
High
HIGH 417.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 378.23 | 383.49 | 374.85 | 382.48 |
| 01/02/2018 | 382.74 | 383.82 | 370.35 | 371.64 |
| 01/03/2018 | 371.64 | 373.88 | 361.93 | 365.72 |
| 01/04/2018 | 367.39 | 373.66 | 366.08 | 372.97 |
| 01/07/2018 | 374.83 | 379.74 | 374.08 | 374.73 |
| 01/08/2018 | 372.55 | 373.95 | 365.45 | 365.87 |
| 01/09/2018 | 364.98 | 365.19 | 357.4 | 359.97 |
| 01/10/2018 | 361.78 | 362.95 | 351.78 | 357.76 |
| 01/11/2018 | 357.94 | 359.93 | 353.84 | 354.29 |
| 01/14/2018 | 354.38 | 360.18 | 349.56 | 349.85 |
| 01/15/2018 | 349.2 | 357.17 | 346.42 | 355.36 |
| 01/16/2018 | 355.15 | 371.04 | 351.04 | 371.04 |
| 01/17/2018 | 372.44 | 387.41 | 370.02 | 386.03 |
| 01/18/2018 | 385.11 | 385.11 | 376.2 | 377.45 |
| 01/21/2018 | 377.45 | 392.53 | 374.77 | 392.02 |
| 01/22/2018 | 394.25 | 417.6 | 394.25 | 412.44 |
| 01/23/2018 | 412.61 | 412.61 | 400.93 | 406.63 |
| 01/24/2018 | 406.55 | 412.77 | 399.13 | 399.79 |
| 01/25/2018 | 403.49 | 408.06 | 399.35 | 401.18 |
| 01/28/2018 | 402.84 | 406.25 | 394.38 | 403.86 |
| 01/29/2018 | 401.99 | 401.99 | 390.27 | 390.27 |
| 01/30/2018 | 390.78 | 395.75 | 382.49 | 382.58 |
| 01/31/2018 | 383.03 | 386.97 | 378.54 | 381.56 |
| 02/01/2018 | 381.56 | 382.1 | 375.5 | 378.7 |
| 02/04/2018 | 377.23 | 381.21 | 373.32 | 376.33 |
| 02/05/2018 | 371.04 | 375.63 | 366.2 | 372.71 |
| 02/06/2018 | 377.97 | 380.51 | 371.27 | 373.81 |
| 02/07/2018 | 378.94 | 384.7 | 371.22 | 383.6 |
| 02/08/2018 | 378.45 | 380.47 | 367.35 | 370.01 |
| 02/11/2018 | 373.11 | 377.9 | 373.11 | 374.77 |
| 02/12/2018 | 374.85 | 378.56 | 371.26 | 373.95 |
| 02/13/2018 | 375.56 | 379.02 | 366.84 | 366.84 |
| 02/14/2018 | 370.25 | 375.22 | 369.2 | 374.5 |
| 02/15/2018 | 377.28 | 382.72 | 374.5 | 374.71 |
| 02/18/2018 | 377.36 | 378.8 | 371.75 | 376.23 |
| 02/19/2018 | 377.16 | 377.65 | 359.77 | 360.15 |
| 02/20/2018 | 368.94 | 370.15 | 362.96 | 370.15 |
| 02/21/2018 | 366.96 | 372.39 | 366.96 | 370.75 |
| 02/22/2018 | 372.57 | 376.02 | 371.82 | 375.06 |
| 02/25/2018 | 376.75 | 382.21 | 376.75 | 381.7 |
| 02/26/2018 | 382.21 | 384.37 | 380.21 | 383.57 |
| 02/27/2018 | 381.81 | 382.7 | 376.4 | 378.69 |
| 02/28/2018 | 377.02 | 377.32 | 368.38 | 369.21 |
| 03/01/2018 | 369 | 371.53 | 366.03 | 371.53 |
| 03/04/2018 | 371.08 | 371.34 | 367.37 | 368.12 |
| 03/05/2018 | 370.56 | 374.76 | 369.53 | 372.85 |
| 03/06/2018 | 370.13 | 373.72 | 368.14 | 371.84 |
| 03/07/2018 | 371.95 | 376.26 | 369.03 | 369.03 |
| 03/08/2018 | 370.79 | 371.17 | 367.71 | 369.71 |
| 03/11/2018 | 372.16 | 374.31 | 370.49 | 371.59 |
| 03/12/2018 | 373.26 | 376.56 | 368.37 | 375.18 |
| 03/13/2018 | 376.46 | 389.17 | 376.46 | 382.89 |
| 03/14/2018 | 383.99 | 386.77 | 382.35 | 386.47 |
| 03/15/2018 | 388.2 | 388.91 | 381.76 | 383.57 |
| 03/18/2018 | 381.36 | 381.36 | 375.35 | 376.13 |
| 03/19/2018 | 377.94 | 378.57 | 374.04 | 376.62 |
| 03/20/2018 | 377.39 | 385.57 | 375.78 | 383.04 |
| 03/21/2018 | 385.1 | 385.69 | 377.8 | 379.56 |
| 03/22/2018 | 378.33 | 378.4 | 372.07 | 375.47 |
| 03/25/2018 | 376.15 | 379.79 | 373.67 | 375.4 |
| 03/26/2018 | 378.94 | 379.15 | 375.03 | 376.2 |
| 03/27/2018 | 379.13 | 379.13 | 366.84 | 369.23 |
| 03/28/2018 | 371.2 | 375.38 | 369.76 | 374.34 |
| 03/29/2018 | 376.31 | 377.74 | 374.31 | 375.69 |
| 04/01/2018 | 376.41 | 378.46 | 373.98 | 375.64 |
| 04/02/2018 | 373.76 | 380.14 | 373.76 | 379.75 |
| 04/03/2018 | 380.68 | 381.03 | 374.35 | 378.08 |
| 04/04/2018 | 379 | 379.86 | 376.41 | 378.2 |
| 04/05/2018 | 375.34 | 375.55 | 366.21 | 366.21 |
| 04/08/2018 | 368.5 | 368.65 | 358.4 | 359.45 |
| 04/09/2018 | 361.09 | 361.54 | 350.45 | 353.47 |
| 04/10/2018 | 353.38 | 354.27 | 337.26 | 343.14 |
| 04/11/2018 | 342.72 | 354.51 | 342.72 | 353.05 |
| 04/12/2018 | 353.23 | 354.47 | 343.37 | 348.69 |
| 04/15/2018 | 348.86 | 350.12 | 344.77 | 350.12 |
| 04/16/2018 | 351.94 | 353.22 | 344.99 | 351.31 |
| 04/17/2018 | 345.33 | 358.38 | 345.33 | 358.31 |
| 04/18/2018 | 358.31 | 359.38 | 354.93 | 359.38 |
| 04/19/2018 | 358.1 | 359.77 | 356.51 | 356.6 |
| 04/23/2018 | 363.71 | 363.71 | 352.42 | 356.15 |
| 04/24/2018 | 357.58 | 357.58 | 348.69 | 352.75 |
| 04/25/2018 | 353.46 | 354.96 | 347.2 | 353.57 |
| 04/26/2018 | 355.72 | 357.34 | 352.86 | 354.38 |
| 04/29/2018 | 356.86 | 359.46 | 345.64 | 347.52 |
| 05/01/2018 | 348.15 | 349.32 | 337.23 | 338.51 |
| 05/02/2018 | 339.05 | 340.08 | 328.03 | 329.76 |
| 05/03/2018 | 329.76 | 332.07 | 316.82 | 320.9 |
| 05/06/2018 | 323.2 | 323.2 | 312.27 | 313.17 |
| 05/07/2018 | 316.54 | 317.14 | 311.21 | 313.77 |
| 05/08/2018 | 313.81 | 326.73 | 312.5 | 325.66 |
| 05/09/2018 | 326.45 | 327.26 | 316.25 | 327.26 |
| 05/10/2018 | 335.51 | 335.51 | 320.58 | 325.12 |
| 05/13/2018 | 323.72 | 330.17 | 322.88 | 329.91 |
| 05/14/2018 | 324.43 | 326.06 | 321.67 | 321.91 |
| 05/15/2018 | 321.07 | 325.81 | 319.45 | 322.24 |
| 05/16/2018 | 320.02 | 321.76 | 318.12 | 320.3 |
| 05/17/2018 | 319.55 | 325.14 | 319.55 | 322.32 |
| 05/20/2018 | 319.66 | 325.14 | 318.51 | 321.96 |
| 05/21/2018 | 324.1 | 329.1 | 322.2 | 326.85 |
| 05/22/2018 | 325.6 | 325.75 | 313.98 | 320.59 |
| 05/23/2018 | 322.61 | 331.43 | 322.61 | 327.55 |
| 05/24/2018 | 327.84 | 328.76 | 323.35 | 323.49 |
| 05/27/2018 | 326.76 | 334.79 | 325.51 | 334.79 |
| 05/28/2018 | 335.47 | 335.68 | 326.25 | 327.3 |
| 05/29/2018 | 327.09 | 327.09 | 315.26 | 315.92 |
| 05/30/2018 | 317.59 | 317.59 | 303.43 | 303.43 |
| 05/31/2018 | 303.87 | 310.71 | 293.03 | 295.7 |
| 06/03/2018 | 298.86 | 300.56 | 295.91 | 296.59 |
| 06/04/2018 | 298.13 | 298.82 | 290.45 | 290.45 |
| 06/05/2018 | 292.69 | 294.76 | 286.4 | 290.39 |
| 06/06/2018 | 289.46 | 296.51 | 288.7 | 293.56 |
| 06/07/2018 | 291.8 | 292.5 | 285.95 | 292.21 |
| 06/10/2018 | 293.22 | 294.15 | 284.8 | 292.81 |
| 06/11/2018 | 292.37 | 294.27 | 288.66 | 290.45 |
| 06/12/2018 | 289.2 | 292.9 | 283.23 | 283.47 |
| 06/13/2018 | 282.93 | 290.56 | 281.81 | 288.47 |
| 06/17/2018 | 286.17 | 286.38 | 276.25 | 277.23 |
| 06/18/2018 | 275.12 | 281.63 | 271.79 | 280.02 |
| 06/19/2018 | 280.02 | 289.3 | 279.93 | 287.3 |
| 06/20/2018 | 287.3 | 292.04 | 284.46 | 289.12 |
| 06/21/2018 | 288.37 | 290.04 | 282.45 | 284.4 |
| 06/24/2018 | 288.95 | 295.83 | 286.62 | 287.85 |
| 06/25/2018 | 277.96 | 293.85 | 277.96 | 288.32 |
| 06/26/2018 | 286.23 | 300.71 | 286.14 | 299.79 |
| 06/27/2018 | 299.79 | 305.69 | 295.42 | 302.58 |
| 06/28/2018 | 304.82 | 307.93 | 296.98 | 298.68 |
| 07/01/2018 | 301.23 | 301.46 | 295.25 | 295.67 |
| 07/02/2018 | 296.17 | 301.94 | 295.96 | 297.65 |
| 07/03/2018 | 298.03 | 304.97 | 298.03 | 304.97 |
| 07/04/2018 | 306.2 | 314.53 | 304.47 | 312.66 |
| 07/05/2018 | 314.75 | 320.06 | 312.82 | 316.66 |
| 07/08/2018 | 319.7 | 331.43 | 317.2 | 318.46 |
| 07/09/2018 | 317.1 | 319.13 | 298.89 | 299.72 |
| 07/10/2018 | 300.26 | 300.26 | 275.53 | 277.24 |
| 07/11/2018 | 282.02 | 282.02 | 266.72 | 275.5 |
| 07/12/2018 | 275.88 | 276.72 | 269.18 | 272.55 |
| 07/15/2018 | 275.05 | 276.15 | 271.73 | 272.88 |
| 07/16/2018 | 273.09 | 276.07 | 272.16 | 275.92 |
| 07/17/2018 | 273.09 | 285.92 | 275.71 | 283.37 |
| 07/18/2018 | 285.52 | 286.95 | 279.61 | 282.89 |
| 07/19/2018 | 283.99 | 291.91 | 280.64 | 291.91 |
| 07/22/2018 | 296.72 | 299.02 | 291.51 | 292.88 |
| 07/23/2018 | 293.48 | 293.48 | 277.67 | 278.93 |
| 07/24/2018 | 293.48 | 291.28 | 277.45 | 288.2 |
| 07/25/2018 | 289.93 | 304.4 | 289.34 | 300.34 |
| 07/26/2018 | 300.97 | 302.62 | 296.16 | 302.06 |
| 07/29/2018 | 301.82 | 307.71 | 297.75 | 305.41 |
| 07/30/2018 | 304.24 | 313.12 | 302.93 | 313.12 |
| 07/31/2018 | 311.89 | 323.09 | 309.38 | 319.3 |
| 08/01/2018 | 316.03 | 316.03 | 298.77 | 298.98 |
| 08/02/2018 | 298.15 | 305.84 | 297.94 | 300.62 |
| 08/05/2018 | 298.86 | 299.19 | 290.13 | 294.75 |
| 08/06/2018 | 295.59 | 303.25 | 295.59 | 302.63 |
| 08/07/2018 | 295.59 | 302.97 | 297.29 | 301.74 |
| 08/08/2018 | 295.6 | 306.79 | 293.42 | 299.15 |
| 08/09/2018 | 291.1 | 298.42 | 284.34 | 291.96 |
| 08/12/2018 | 293.42 | 299.51 | 277.17 | 293.75 |
| 08/13/2018 | 299.47 | 299.47 | 281.56 | 282.91 |
| 08/14/2018 | 284.9 | 285.62 | 257.15 | 257.95 |
| 08/15/2018 | 261.54 | 262.59 | 241.35 | 247.33 |
| 08/16/2018 | 245.24 | 263.3 | 239.94 | 261.92 |
| 08/19/2018 | 261.66 | 265.96 | 260.07 | 263.42 |
| 08/26/2018 | 263.77 | 271.54 | 261.57 | 269.87 |
| 08/27/2018 | 268.82 | 271.41 | 266.02 | 269.48 |
| 08/28/2018 | 267.53 | 269.04 | 262.84 | 264.51 |
| 08/30/2018 | 263.67 | 264.84 | 254.09 | 254.09 |
| 09/02/2018 | 251.82 | 256.03 | 249.01 | 252.56 |
| 09/03/2018 | 252.77 | 254.32 | 248.42 | 249.59 |
| 09/04/2018 | 249.8 | 250.13 | 243.18 | 245.6 |
| 09/05/2018 | 246.19 | 251 | 245.61 | 245.61 |
| 09/06/2018 | 247.46 | 257.2 | 246.33 | 255.65 |
| 09/09/2018 | 255.86 | 256.37 | 250.75 | 255.12 |
| 09/10/2018 | 255.92 | 258.35 | 251.06 | 251.72 |
| 09/11/2018 | 253.99 | 254.85 | 247.4 | 247.91 |
| 09/12/2018 | 249.97 | 268.99 | 248.95 | 267.61 |
| 09/13/2018 | 270.53 | 276.39 | 261.61 | 265.23 |
| 09/16/2018 | 261.71 | 265.86 | 257.32 | 263.63 |
| 09/17/2018 | 264.35 | 267.75 | 263 | 265.03 |
| 09/18/2018 | 266.97 | 267.81 | 257.96 | 264.88 |
| 09/19/2018 | 266.31 | 271.18 | 263.24 | 271.18 |
| 09/20/2018 | 273.63 | 277.27 | 271.92 | 276.61 |
| 09/23/2018 | 276.97 | 276.97 | 271.29 | 273.44 |
| 09/24/2018 | 274.87 | 276.47 | 271.05 | 274.8 |
| 09/25/2018 | 273.1 | 275.63 | 267.63 | 272.02 |
| 09/26/2018 | 271.48 | 273.5 | 269.24 | 272.77 |
| 09/27/2018 | 272.65 | 276.08 | 269.82 | 273.58 |
| 09/30/2018 | 273.67 | 279.36 | 271.86 | 275.32 |
| 10/01/2018 | 273.02 | 276.82 | 270.93 | 276.45 |
| 10/02/2018 | 276.74 | 280.08 | 273.13 | 276.5 |
| 10/03/2018 | 276.59 | 280.74 | 260.81 | 262.16 |
| 10/04/2018 | 262.04 | 262.13 | 253.56 | 258.17 |
| 10/07/2018 | 255.73 | 257.69 | 253.93 | 256.35 |
| 10/08/2018 | 258.53 | 258.53 | 252.79 | 254.84 |
| 10/09/2018 | 255.94 | 257.42 | 251.93 | 253.67 |
| 10/10/2018 | 252.78 | 253.34 | 249.34 | 253.01 |
| 10/11/2018 | 254.95 | 256.2 | 249.64 | 253.64 |
| 10/14/2018 | 254.74 | 261.78 | 254.74 | 259.41 |
| 10/15/2018 | 260.54 | 266.13 | 259.98 | 261.71 |
| 10/16/2018 | 264.45 | 265.98 | 261.48 | 264.34 |
| 10/17/2018 | 264.34 | 264.34 | 255.45 | 255.45 |
| 10/18/2018 | 256.17 | 263.32 | 256.08 | 261.92 |
| 10/21/2018 | 264.06 | 266.37 | 254.36 | 254.81 |
| 10/22/2018 | 254.55 | 254.55 | 243.71 | 250.05 |
| 10/23/2018 | 250.65 | 260.54 | 250.32 | 259.28 |
| 10/24/2018 | 258.44 | 274.97 | 258.44 | 270.49 |
| 10/25/2018 | 272.67 | 281.05 | 272.55 | 274.67 |
| 10/29/2018 | 276.28 | 285.16 | 260.73 | 268.79 |
| 10/30/2018 | 269.15 | 271.99 | 259.65 | 265.72 |
| 10/31/2018 | 266.11 | 279.53 | 262.58 | 279.53 |
| 11/01/2018 | 280.58 | 281.51 | 274.28 | 279.85 |
| 11/04/2018 | 279.77 | 283.61 | 273.61 | 282.14 |
| 11/05/2018 | 282.1 | 284.82 | 277.47 | 281.96 |
| 11/06/2018 | 280.43 | 284.63 | 276.83 | 279.03 |
| 11/07/2018 | 279.65 | 282.23 | 273.54 | 277.74 |
| 11/08/2018 | 277.47 | 282.62 | 275.3 | 276.77 |
| 11/11/2018 | 277.76 | 278.89 | 268.34 | 270.85 |
| 11/12/2018 | 271.99 | 273.9 | 268.58 | 272.02 |
| 11/13/2018 | 271.72 | 280.88 | 269.93 | 278.61 |
| 11/14/2018 | 281.95 | 284.39 | 279.74 | 280.46 |
| 11/15/2018 | 281.77 | 283.47 | 275.36 | 280.92 |
| 11/18/2018 | 279.03 | 287.13 | 278.23 | 286.68 |
| 11/19/2018 | 285.54 | 285.63 | 274.14 | 274.14 |
| 11/20/2018 | 275.16 | 279.61 | 272.26 | 279.61 |
| 11/21/2018 | 279.36 | 285.05 | 278.42 | 285.05 |
| 11/22/2018 | 285.88 | 290.49 | 282.99 | 290.07 |
| 11/25/2018 | 291.59 | 303.99 | 290.93 | 297.56 |
| 11/26/2018 | 297.02 | 303.34 | 294.12 | 301.1 |
| 11/27/2018 | 300.81 | 307.17 | 300.81 | 301.68 |
| 11/28/2018 | 304.75 | 308.12 | 302 | 304.6 |
| 11/29/2018 | 304.39 | 304.81 | 295.91 | 300.03 |
| 12/02/2018 | 301.63 | 305.82 | 299.63 | 303.18 |
| 12/03/2018 | 299.41 | 300.46 | 291.85 | 293.49 |
| 12/04/2018 | 292.81 | 298.8 | 292.42 | 297.58 |
| 12/05/2018 | 294.6 | 297.61 | 289.43 | 289.85 |
| 12/06/2018 | 292 | 294.21 | 290.95 | 292.26 |
| 12/09/2018 | 290.41 | 292.74 | 288.88 | 289.77 |
| 12/10/2018 | 290.41 | 294.67 | 288.57 | 288.57 |
| 12/11/2018 | 292.22 | 300.14 | 292.22 | 298.01 |
| 12/12/2018 | 299.44 | 303.95 | 292.14 | 296.32 |
| 12/13/2018 | 295.97 | 296.69 | 283.11 | 290.94 |
| 12/16/2018 | 284.96 | 285.67 | 280.48 | 283.38 |
| 12/17/2018 | 282.37 | 287.74 | 279.83 | 286.59 |
| 12/18/2018 | 286.98 | 292.33 | 286.98 | 288.1 |
| 12/19/2018 | 286.49 | 290.99 | 285.03 | 285.85 |
| 12/20/2018 | 285.65 | 288.54 | 281.61 | 284.78 |
| 12/23/2018 | 285.58 | 294.15 | 285.58 | 292.84 |
| 12/24/2018 | 290.39 | 294.97 | 289.89 | 292.97 |
| 12/25/2018 | 294.4 | 294.91 | 290.88 | 293.32 |
| 12/26/2018 | 295.47 | 295.56 | 284.06 | 285.77 |
| 12/27/2018 | 286.24 | 288.37 | 282.19 | 285.32 |
| 12/30/2018 | 285.53 | 290.52 | 282.31 | 289.06 |