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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 319.8826
CLOSE 319.6209
Low
LOW 268.46
High
HIGH 370.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 287.51 | 287.51 | 276.91 | 279.96 |
| 01/02/2019 | 277.81 | 281.98 | 275.42 | 280.77 |
| 01/03/2019 | 281.12 | 283.45 | 278.22 | 278.96 |
| 01/06/2019 | 280.36 | 293.12 | 277.93 | 293.12 |
| 01/07/2019 | 294.55 | 300.05 | 288.81 | 298.89 |
| 01/08/2019 | 299.06 | 301.7 | 294.58 | 298.89 |
| 01/09/2019 | 298.98 | 300.08 | 294.04 | 296.46 |
| 01/10/2019 | 296.13 | 300.2 | 296.13 | 299.9 |
| 01/13/2019 | 298.29 | 302.83 | 297.4 | 302.83 |
| 01/14/2019 | 304.26 | 312.75 | 304.26 | 312.75 |
| 01/15/2019 | 313.56 | 323.48 | 306.74 | 320.34 |
| 01/16/2019 | 319.72 | 330.46 | 318.01 | 325.32 |
| 01/17/2019 | 327.59 | 336.14 | 325.26 | 333.69 |
| 01/20/2019 | 333.87 | 340.61 | 330.7 | 332.25 |
| 01/21/2019 | 332.88 | 341.05 | 331.71 | 341.05 |
| 01/22/2019 | 341.23 | 350.21 | 336.95 | 341.25 |
| 01/23/2019 | 341.55 | 346.14 | 338.15 | 343.57 |
| 01/24/2019 | 343.54 | 348.61 | 339.99 | 342.89 |
| 01/27/2019 | 341.94 | 343.87 | 337.19 | 339.02 |
| 01/28/2019 | 338.45 | 352.1 | 337.31 | 352.1 |
| 01/29/2019 | 352.06 | 355.52 | 346.43 | 350.46 |
| 01/30/2019 | 353.65 | 356.49 | 340.57 | 348.08 |
| 01/31/2019 | 348.24 | 352.84 | 344.66 | 348.39 |
| 02/03/2019 | 348.36 | 352.13 | 344.38 | 350.82 |
| 02/04/2019 | 351.38 | 352.4 | 345.23 | 346.97 |
| 02/05/2019 | 347.24 | 348.51 | 342.76 | 344.79 |
| 02/06/2019 | 345.71 | 346.97 | 340.98 | 346.35 |
| 02/07/2019 | 345.71 | 351.54 | 344.56 | 348.4 |
| 02/10/2019 | 351.98 | 365.3 | 351.77 | 363.64 |
| 02/11/2019 | 363.73 | 370.2 | 362.46 | 363.12 |
| 02/12/2019 | 364.94 | 367.05 | 358.17 | 360.18 |
| 02/13/2019 | 362.69 | 362.69 | 356.45 | 359.39 |
| 02/14/2019 | 356.43 | 360.97 | 350.68 | 358.78 |
| 02/17/2019 | 360.63 | 363.7 | 356.83 | 357.94 |
| 02/18/2019 | 358.54 | 359.97 | 354.06 | 358.49 |
| 02/19/2019 | 361.06 | 361.56 | 356.52 | 360.58 |
| 02/20/2019 | 360.16 | 360.16 | 337.06 | 337.63 |
| 02/21/2019 | 339.15 | 339.95 | 333.21 | 336.1 |
| 02/24/2019 | 337.71 | 345.78 | 337.71 | 345.06 |
| 02/25/2019 | 344.85 | 344.85 | 339.29 | 342.85 |
| 02/26/2019 | 342.93 | 346.01 | 342.22 | 342.22 |
| 02/27/2019 | 342.31 | 350.74 | 342.31 | 347.13 |
| 02/28/2019 | 347.31 | 347.31 | 335.7 | 337.57 |
| 03/03/2019 | 338.67 | 341.87 | 337.1 | 339.32 |
| 03/04/2019 | 338.4 | 346.23 | 337.09 | 343.06 |
| 03/05/2019 | 343.54 | 345.12 | 335.22 | 335.37 |
| 03/06/2019 | 335.78 | 339.61 | 333.69 | 335.95 |
| 03/07/2019 | 335.41 | 342.05 | 333.83 | 341.63 |
| 03/10/2019 | 342.14 | 348.55 | 339.52 | 346.37 |
| 03/11/2019 | 346.72 | 348.81 | 343.7 | 345.21 |
| 03/12/2019 | 346.26 | 349.45 | 344.23 | 344.71 |
| 03/13/2019 | 345.66 | 349.34 | 344.72 | 345.61 |
| 03/14/2019 | 344.41 | 344.41 | 333.61 | 333.61 |
| 03/17/2019 | 335.97 | 336.14 | 325.5 | 325.8 |
| 03/18/2019 | 326.52 | 329.47 | 325.98 | 326.89 |
| 03/19/2019 | 327.26 | 327.94 | 318.71 | 319.04 |
| 03/20/2019 | 320.44 | 328.17 | 319.6 | 325.63 |
| 03/21/2019 | 327.07 | 327.48 | 317.51 | 317.63 |
| 03/24/2019 | 317.53 | 317.53 | 309.74 | 310.16 |
| 03/25/2019 | 312.87 | 315.36 | 306.3 | 308.16 |
| 03/26/2019 | 310.9 | 310.9 | 274.45 | 288.53 |
| 03/27/2019 | 288.77 | 300.98 | 284.46 | 293.31 |
| 03/28/2019 | 293.72 | 299.66 | 290.42 | 291.36 |
| 03/31/2019 | 292.37 | 296.21 | 282.79 | 289.46 |
| 04/01/2019 | 287.85 | 297.85 | 287.34 | 290.06 |
| 04/02/2019 | 292.3 | 296.78 | 291.98 | 293.32 |
| 04/03/2019 | 294.58 | 311.65 | 292.93 | 311.65 |
| 04/04/2019 | 313.71 | 314.25 | 303.68 | 305.86 |
| 04/07/2019 | 306.91 | 307.03 | 297.13 | 300.68 |
| 04/08/2019 | 303.19 | 303.81 | 299.75 | 301.06 |
| 04/09/2019 | 301.66 | 303.03 | 298.46 | 302.77 |
| 04/10/2019 | 302.94 | 302.94 | 297.71 | 297.71 |
| 04/11/2019 | 295.24 | 300.38 | 290.79 | 299.99 |
| 04/14/2019 | 299.66 | 307.79 | 297.48 | 303.22 |
| 04/15/2019 | 301.42 | 309.13 | 301.42 | 308.21 |
| 04/16/2019 | 309.31 | 315.39 | 309.22 | 314.7 |
| 04/17/2019 | 313.21 | 313.21 | 306.26 | 306.38 |
| 04/18/2019 | 308.11 | 309.03 | 305.93 | 306.05 |
| 04/21/2019 | 305.52 | 306.2 | 301.81 | 304.98 |
| 04/23/2019 | 305.52 | 305.19 | 301.72 | 302.56 |
| 04/24/2019 | 302.56 | 304.32 | 296.49 | 298.52 |
| 04/25/2019 | 301 | 301 | 297.08 | 298.96 |
| 04/28/2019 | 300.19 | 302.47 | 298.43 | 299.9 |
| 04/29/2019 | 301.96 | 301.96 | 298.01 | 299.14 |
| 05/01/2019 | 303.41 | 303.83 | 290.21 | 291.97 |
| 05/02/2019 | 292.81 | 292.81 | 288.96 | 291.89 |
| 05/05/2019 | 289.12 | 289.31 | 282.54 | 286.83 |
| 05/06/2019 | 280.48 | 283.65 | 272.79 | 278.25 |
| 05/07/2019 | 281.01 | 283.86 | 278.01 | 282.01 |
| 05/08/2019 | 282.1 | 283.52 | 274.84 | 276.67 |
| 05/09/2019 | 278.78 | 283.3 | 276.84 | 282.93 |
| 05/12/2019 | 284.07 | 284.07 | 268.46 | 275.16 |
| 05/13/2019 | 276.68 | 280.4 | 273.22 | 275.95 |
| 05/14/2019 | 275.78 | 276.89 | 268.54 | 275.13 |
| 05/15/2019 | 275.63 | 279.37 | 271.36 | 274.41 |
| 05/16/2019 | 271.91 | 275.63 | 270.69 | 273.42 |
| 05/19/2019 | 274.22 | 274.22 | 269.89 | 271.24 |
| 05/20/2019 | 272.25 | 274.84 | 268.54 | 274.24 |
| 05/21/2019 | 272.27 | 279.02 | 271.41 | 273.27 |
| 05/22/2019 | 273.25 | 277.2 | 272.84 | 275.88 |
| 05/23/2019 | 277.61 | 278.29 | 274.53 | 274.7 |
| 05/26/2019 | 275.81 | 276.49 | 271.6 | 271.6 |
| 05/27/2019 | 273.33 | 278.45 | 272.73 | 273.76 |
| 05/28/2019 | 275.1 | 280.19 | 274.84 | 279.27 |
| 05/29/2019 | 280.96 | 286.47 | 280.93 | 284.4 |
| 05/30/2019 | 284.14 | 285.74 | 279.09 | 284.5 |
| 06/02/2019 | 282.8 | 292.91 | 282.8 | 292.91 |
| 06/06/2019 | 293.17 | 311.09 | 290.78 | 310.7 |
| 06/09/2019 | 310.79 | 310.79 | 302.43 | 306.85 |
| 06/10/2019 | 307.86 | 307.86 | 297.87 | 299.21 |
| 06/11/2019 | 299.54 | 303.41 | 297.56 | 302.61 |
| 06/12/2019 | 301.3 | 305.3 | 293.72 | 293.72 |
| 06/13/2019 | 294.82 | 300.05 | 290.86 | 300.05 |
| 06/16/2019 | 297.78 | 302.16 | 296.65 | 301.17 |
| 06/17/2019 | 301.17 | 308.02 | 299.02 | 308.02 |
| 06/18/2019 | 306.53 | 307.01 | 301.13 | 304.11 |
| 06/19/2019 | 307.5 | 311.24 | 303.25 | 304.68 |
| 06/20/2019 | 304.09 | 305.4 | 298.27 | 304.11 |
| 06/23/2019 | 309.08 | 314.39 | 305.84 | 312.54 |
| 06/24/2019 | 312 | 312.14 | 308.03 | 310.76 |
| 06/25/2019 | 311.09 | 312.07 | 307.61 | 307.61 |
| 06/26/2019 | 308.42 | 312.66 | 306.38 | 310 |
| 06/27/2019 | 311.52 | 311.86 | 307.74 | 311.78 |
| 06/30/2019 | 317.11 | 328.35 | 314.21 | 328.18 |
| 07/01/2019 | 328.39 | 328.39 | 321.76 | 323.04 |
| 07/02/2019 | 323.45 | 327.49 | 320.48 | 322.89 |
| 07/03/2019 | 325.13 | 325.63 | 321.3 | 323.71 |
| 07/04/2019 | 323.92 | 324.76 | 314.88 | 315.05 |
| 07/07/2019 | 311.27 | 311.9 | 308.17 | 308.82 |
| 07/08/2019 | 309.15 | 317.15 | 308.77 | 311.08 |
| 07/09/2019 | 312.79 | 320.8 | 309.8 | 320.8 |
| 07/10/2019 | 322.71 | 331.36 | 321.48 | 330.01 |
| 07/11/2019 | 331.65 | 331.65 | 323.78 | 325.06 |
| 07/15/2019 | 326.11 | 328.4 | 321.78 | 325.45 |
| 07/16/2019 | 325.63 | 328.26 | 324.14 | 325.44 |
| 07/17/2019 | 325.44 | 330.2 | 323.19 | 328.2 |
| 07/18/2019 | 330.19 | 331.11 | 326.75 | 326.75 |
| 07/21/2019 | 326.87 | 329.21 | 324.53 | 324.68 |
| 07/22/2019 | 324.98 | 334.43 | 324.98 | 329.45 |
| 07/23/2019 | 330.59 | 332.65 | 326.77 | 332.18 |
| 07/24/2019 | 332.57 | 336.03 | 325.2 | 325.21 |
| 07/25/2019 | 326.52 | 331.2 | 324.62 | 328.23 |
| 07/28/2019 | 329.7 | 341.13 | 328.31 | 334.77 |
| 07/29/2019 | 336.21 | 338 | 331.18 | 332.52 |
| 07/30/2019 | 333.12 | 333.12 | 320.84 | 320.84 |
| 07/31/2019 | 320.45 | 320.45 | 312.21 | 315.8 |
| 08/01/2019 | 314.67 | 316.12 | 302.09 | 302.3 |
| 08/04/2019 | 301.46 | 306.39 | 298.29 | 299.13 |
| 08/05/2019 | 300.56 | 308.33 | 300.56 | 306.87 |
| 08/06/2019 | 307.98 | 308.21 | 298.78 | 298.84 |
| 08/07/2019 | 302.09 | 308.79 | 297.99 | 308.73 |
| 08/08/2019 | 308.64 | 309.96 | 304 | 307.14 |
| 08/14/2019 | 305.66 | 310.99 | 298.68 | 298.68 |
| 08/15/2019 | 301.51 | 309.25 | 301.51 | 306.04 |
| 08/18/2019 | 310.76 | 311.65 | 305.94 | 309.52 |
| 08/19/2019 | 309.34 | 309.43 | 303.95 | 304.81 |
| 08/20/2019 | 305.34 | 306.06 | 298.03 | 299.01 |
| 08/21/2019 | 300.51 | 309.58 | 299.99 | 308.69 |
| 08/22/2019 | 309.49 | 313.6 | 303.84 | 310.97 |
| 08/25/2019 | 306.72 | 307.66 | 304.89 | 305.39 |
| 08/26/2019 | 305.89 | 305.89 | 296.76 | 299.34 |
| 08/27/2019 | 301.61 | 306.26 | 299.13 | 304.98 |
| 08/28/2019 | 307.58 | 317.32 | 304.71 | 317.32 |
| 09/01/2019 | 316.99 | 324.13 | 316.99 | 319.57 |
| 09/02/2019 | 319.36 | 327.46 | 318.23 | 323.97 |
| 09/03/2019 | 326.98 | 329.87 | 324.8 | 329.01 |
| 09/04/2019 | 330.78 | 332.17 | 326.33 | 327.2 |
| 09/05/2019 | 327.82 | 327.82 | 319.86 | 320.28 |
| 09/08/2019 | 324.16 | 325.59 | 322.34 | 324.07 |
| 09/09/2019 | 323.74 | 326.35 | 320.85 | 324.56 |
| 09/10/2019 | 328.08 | 330.59 | 324.65 | 328 |
| 09/11/2019 | 329.85 | 330.23 | 323.96 | 326.38 |
| 09/12/2019 | 327.6 | 333.17 | 326.35 | 331.2 |
| 09/15/2019 | 329.89 | 332.82 | 324.62 | 325.75 |
| 09/16/2019 | 325.84 | 325.84 | 317.86 | 318.57 |
| 09/17/2019 | 319.28 | 320.92 | 313.3 | 315.75 |
| 09/18/2019 | 316.8 | 318.91 | 310.84 | 316.11 |
| 09/19/2019 | 316.94 | 319.38 | 313.62 | 316.81 |
| 09/22/2019 | 316.42 | 320.95 | 314.25 | 320.42 |
| 09/23/2019 | 323.3 | 326.47 | 320.14 | 321.78 |
| 09/24/2019 | 321.36 | 328.22 | 320.5 | 328.22 |
| 09/25/2019 | 329.65 | 329.65 | 319.2 | 319.82 |
| 09/26/2019 | 320.06 | 324.69 | 319.23 | 323.59 |
| 09/29/2019 | 324.6 | 328.93 | 323.5 | 323.5 |
| 09/30/2019 | 324.72 | 325.87 | 315.63 | 316.1 |
| 10/01/2019 | 316.31 | 323.16 | 314.79 | 321.55 |
| 10/02/2019 | 322.23 | 326.41 | 314.4 | 317.17 |
| 10/03/2019 | 318.9 | 323.75 | 317.5 | 321.54 |
| 10/06/2019 | 321.45 | 326.28 | 318.17 | 319.69 |
| 10/07/2019 | 317.46 | 324.7 | 317.37 | 322.14 |
| 10/08/2019 | 323.36 | 326.14 | 319.07 | 319.07 |
| 10/09/2019 | 320.51 | 323.02 | 306.74 | 307.93 |
| 10/10/2019 | 310.25 | 314.64 | 308.16 | 314.43 |
| 10/13/2019 | 309.96 | 311.78 | 295.47 | 300.17 |
| 10/14/2019 | 299.89 | 305.08 | 298.79 | 301.7 |
| 10/15/2019 | 297.64 | 300.8 | 294.5 | 297.96 |
| 10/16/2019 | 297.87 | 299.43 | 289.43 | 295.15 |
| 10/17/2019 | 307 | 308.67 | 304.1 | 307.97 |
| 10/20/2019 | 308.68 | 308.92 | 304.82 | 307.27 |
| 10/21/2019 | 305.69 | 309.3 | 305.69 | 308.01 |
| 10/22/2019 | 310.01 | 316.9 | 310.01 | 316.9 |
| 10/23/2019 | 317.97 | 324.18 | 317.47 | 319.71 |
| 10/24/2019 | 318.16 | 321.65 | 317.65 | 320.06 |
| 10/27/2019 | 319.19 | 324.69 | 319.19 | 322.18 |
| 10/29/2019 | 320.78 | 321.41 | 318.16 | 319.8 |
| 10/30/2019 | 312.65 | 315.43 | 310.35 | 314.29 |
| 10/31/2019 | 314.81 | 316.07 | 308.16 | 312.5 |
| 11/03/2019 | 314.11 | 318.03 | 311.91 | 312.63 |
| 11/04/2019 | 312.63 | 322.81 | 312.63 | 322.15 |
| 11/05/2019 | 322.96 | 327.84 | 320.48 | 326.2 |
| 11/06/2019 | 326.76 | 333.86 | 326.76 | 333.65 |
| 11/07/2019 | 334.45 | 338.83 | 332.63 | 333.16 |
| 11/10/2019 | 332.81 | 337.35 | 330.57 | 335.05 |
| 11/11/2019 | 335.32 | 342.31 | 335.32 | 341.03 |
| 11/12/2019 | 340.46 | 340.79 | 335.45 | 335.45 |
| 11/13/2019 | 332.98 | 339.36 | 332.64 | 335.24 |
| 11/14/2019 | 335.92 | 338.73 | 335.68 | 336.62 |
| 11/17/2019 | 337.42 | 344.6 | 336.85 | 342.31 |
| 11/18/2019 | 343.32 | 346.98 | 340.13 | 344.48 |
| 11/19/2019 | 344.22 | 345.98 | 339.51 | 343.41 |
| 11/20/2019 | 341.86 | 343.48 | 339.27 | 339.57 |
| 11/21/2019 | 340.38 | 342.79 | 335.62 | 336.44 |
| 11/24/2019 | 337.88 | 343.55 | 334.73 | 335.9 |
| 11/25/2019 | 336.47 | 338.23 | 332.93 | 336.54 |
| 11/26/2019 | 336.69 | 340.54 | 336.47 | 339.62 |
| 11/27/2019 | 340.99 | 348.74 | 340.46 | 347.48 |
| 11/28/2019 | 347.9 | 350.14 | 340.8 | 343.39 |
| 12/01/2019 | 344.17 | 346.55 | 341.82 | 342.3 |
| 12/02/2019 | 341.94 | 345.75 | 339.19 | 340.35 |
| 12/03/2019 | 340.79 | 343.97 | 339.19 | 343.55 |
| 12/04/2019 | 344.86 | 355.78 | 344.69 | 352.01 |
| 12/05/2019 | 353.24 | 356.79 | 348.94 | 353.4 |
| 12/08/2019 | 353.34 | 353.34 | 345.83 | 346.42 |
| 12/09/2019 | 346.49 | 350.07 | 340.93 | 342.92 |
| 12/10/2019 | 342.12 | 345.7 | 341.94 | 344.02 |
| 12/11/2019 | 345.15 | 348.48 | 345.15 | 346.84 |
| 12/12/2019 | 349.2 | 355.1 | 347.85 | 350.66 |
| 12/15/2019 | 351.11 | 355.66 | 349.38 | 353.48 |
| 12/16/2019 | 354.41 | 355.16 | 350.63 | 351.91 |
| 12/17/2019 | 348.71 | 353.7 | 347.73 | 349.89 |
| 12/18/2019 | 350.15 | 354.58 | 349.71 | 353.41 |
| 12/19/2019 | 353.89 | 355.14 | 348.13 | 348.3 |
| 12/22/2019 | 348.39 | 350.45 | 348.01 | 349.74 |
| 12/23/2019 | 351.34 | 355.24 | 351.34 | 353.92 |
| 12/24/2019 | 354.55 | 355.69 | 353.96 | 354.7 |
| 12/25/2019 | 354.61 | 360.42 | 354.44 | 357.21 |
| 12/26/2019 | 357.21 | 359.21 | 355.24 | 356.64 |
| 12/29/2019 | 357.78 | 358.58 | 354.58 | 356.26 |
| 12/30/2019 | 356.43 | 356.73 | 351.89 | 353.8 |