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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 375.6504
CLOSE 375.136

Low

LOW 292.05

High

HIGH 445.69
DATEOPENHIGHLOWCLOSE
01/01/2020354.73359.81352.76359.81
01/02/2020357.15358.82352.24354.18
01/05/2020350.83352.41346349.69
01/06/2020351.14354.78351.11354.61
01/07/2020350.54355.17349.96354.31
01/08/2020360.02376.5360.02375.37
01/09/2020374.95375.27367.63372.39
01/12/2020374.26378.13372.2372.82
01/13/2020374.5380.89372.76380.44
01/14/2020380.02381.56373.43374.45
01/15/2020374.96378.2372.08372.94
01/16/2020375.21375.21369.51371.08
01/19/2020371.08375.84371.08373.9
01/20/2020371.28383.48369.94382.4
01/21/2020382.58386.47376.6379.78
01/22/2020376.71382.47376.64378.26
01/23/2020382.57383.08370.31372.57
01/26/2020370.66370.66362.91364.64
01/27/2020366.63367.89359.45361.8
01/28/2020364.03372.28363.53368.71
01/29/2020368.35370.9362.65369.13
01/30/2020369.22370.36363.44363.44
02/02/2020363.02368.4362.24367.45
02/03/2020369.74375.85368.73374.98
02/04/2020375.28377.22371.95374.03
02/05/2020375.43376.5370.18370.79
02/06/2020370.88373.48369.36370.59
02/09/2020368.06368.36359.98363.91
02/10/2020367.54371.48363.58369.65
02/11/2020371.17383.6370.16378.22
02/12/2020382.06384.17376.8378.43
02/13/2020379.53381.33374.96375.38
02/16/2020376.03381.18376.03379.78
02/17/2020378.38380.84376.14378.95
02/18/2020380.8388.97379.64384.4
02/19/2020384.4385.63372.56378.9
02/20/2020376.9380.89372.65379.21
02/23/2020375.82375.82363.04370.43
02/24/2020372.84379.88371.3378.74
02/25/2020377.05378.09369.68374.94
02/26/2020370.39373.96363.14365.4
02/27/2020343.47356.05341.22356.05
03/01/2020358.69369.11355.51355.9
03/02/2020362.78371.15359.32371.15
03/03/2020366.69387.68363.96375.65
03/04/2020383.25390.98383383
03/05/2020382.7390.64372.11373.71
03/08/2020357.96367.05344.06350.62
03/09/2020358.88361.93334.22341.19
03/10/2020339.19357.29336.79348.82
03/11/2020338.12348.81324.49328.2
03/12/2020330.92342.94318.59322.39
03/15/2020319.91320.36295.57304.15
03/16/2020320.78320.78292.05314.88
03/17/2020312.93318.68307.28309.16
03/18/2020303.47315.6301.88303.16
03/19/2020308.47324.9306.76323.49
03/22/2020316.18343.86314.29334.89
03/23/2020341.23348.1337.79338.13
03/24/2020340.63342.09328.4332.18
03/25/2020331.83344.89330.64344.89
03/26/2020344.62345.01319.87319.87
03/29/2020317.09324.07315.36318.15
03/30/2020320.95323.19314.56316.92
03/31/2020314.37315.32310.55314.65
04/01/2020315.6320.86312.29319.52
04/02/2020319.94325.16317.1318.83
04/05/2020322.98324.46321.04324.05
04/06/2020326.79331.78324.04324.18
04/07/2020324.18337.11324.18337.11
04/08/2020340.96343.94334.73338
04/09/2020338.21340.36334.9335.41
04/12/2020333.36339.86329.33335.86
04/13/2020338.15340.84334.99339.94
04/14/2020340.75341.62330333.77
04/15/2020335.44335.7330.36331.86
04/16/2020336.41341.49334.51338.19
04/19/2020338.99343.87338.01339.31
04/20/2020336.57337.97333.53335.85
04/21/2020337.95346.98337.2345.76
04/23/2020346.56350.87344.97347.27
04/26/2020351.26356.27350.95354.32
04/27/2020354.7361.62352.88355.42
04/28/2020358.25359.94353.74356.57
04/29/2020358.06358.06346.21357.03
05/03/2020351.85352.59342.73344.13
05/04/2020347.43347.76341.22343.79
05/05/2020343.79344.38339.94340.15
05/06/2020339.86342.29337.56338.08
05/07/2020340.26343.83338.38341.11
05/10/2020342.71346.37338.84338.84
05/11/2020339.86350.81339.86350.79
05/12/2020350.87355.13348.28351.45
05/13/2020350.4351.15342.55346.98
05/14/2020349.81351.1345.27345.27
05/17/2020347.2356.1347.05356.1
05/19/2020358.81359.77356.18358.39
05/20/2020358.81365.9358.81361.75
05/21/2020360.8368.21359.42362.98
05/26/2020365.91367.77358.04358.63
05/27/2020359.65360.6354.94357.66
05/28/2020357.31361.86353.58361.86
05/31/2020361.23363.53359.26360.36
06/01/2020361.19362.89357.66359.45
06/02/2020361.65362.64359.57361.68
06/03/2020362.73365.34361.43363.99
06/04/2020366.92374.41366.92372.74
06/07/2020373.63375.45367.64370.03
06/08/2020370.62371.22363.88363.91
06/09/2020365.05367.49364.04364.18
06/10/2020363.05367.05361366.16
06/11/2020362.68365.85361.66364
06/14/2020361.74368.67361.12368.16
06/15/2020372.04389.5370.42376.3
06/16/2020378.06380.8371.19376.71
06/17/2020388412.06388410.56
06/18/2020430.78445.69421.2423.33
06/21/2020426.19427.08411.82411.82
06/22/2020414.35428.38413.64419.96
06/23/2020419.96428.48415.13420.39
06/24/2020420.6424.43415.54416.28
06/25/2020419.77423.43416.45417.49
06/28/2020419.49419.49415.01416.09
06/29/2020417.91418.85414.8415.57
06/30/2020416.25417.57406.66406.92
07/01/2020409.4414.37407.55412.52
07/02/2020413.23413.39405.41406.39
07/05/2020410.44413.16408.62412.36
07/06/2020413.79417.42407.83415.42
07/07/2020417.58418.94415.37415.78
07/08/2020417.45418.04398.35399.69
07/09/2020397.34406.99393.6406.39
07/12/2020409.67415.05408.32414.55
07/13/2020413.69414.02407.87408.76
07/15/2020412.52413.93409.06409.22
07/16/2020409.6413.27408.59411.99
07/19/2020411.99414.53410.41411.73
07/20/2020415.61423.03409.52414.2
07/21/2020417.61419.59408.84409.05
07/22/2020410.36414.1409.29409.29
07/23/2020407.48410.49405.81407
07/26/2020408.58410.73406.36406.53
07/27/2020406.63406.63385.12385.54
07/28/2020385.5388.5376.74379.98
07/29/2020380.15380.61374.56374.83
08/03/2020380.62382.1366.98373.21
08/04/2020376.97381.19372.12381.08
08/05/2020379.96384.6365.17365.92
08/06/2020365.77373.2351.68373.2
08/09/2020371.42376.8367.18374.02
08/10/2020376.17382.23372.82381.19
08/11/2020384.2391.67381.15391.67
08/12/2020395.83398.5385.64387.32
08/13/2020381.91383.2369.43370.77
08/16/2020370.95372.14365.86369.13
08/17/2020369.13377.35367.61372.22
08/18/2020374.33382.55373.91382.55
08/19/2020381.36393.14376.59384.83
08/20/2020388.2389376.61376.61
08/23/2020377.75378.79370.06370.36
08/24/2020373.94373.94361.74364.81
08/25/2020363.14367.7361.83363.73
08/26/2020369.19370.02365367.43
08/27/2020368.5368.62363.67364.65
08/30/2020365.55367.7359.23359.91
08/31/2020361.85361.85354.27359.9
09/01/2020359.85368.37359.13366.25
09/02/2020366.93371.35363.48364.14
09/03/2020362.71371.68360.62370.84
09/06/2020372.06375.82371.43372.45
09/07/2020374.39374.47363.81364.44
09/08/2020363.81365.75362.56363.54
09/09/2020364.55366.4363.03363.24
09/10/2020363.66364.74360.76360.89
09/13/2020361.81363.54359359
09/14/2020359.93366.47344.63361.42
09/15/2020362.23363.36358.53359.66
09/16/2020359.52361.16356.32361.16
09/17/2020361.79364.27361.35363.94
09/20/2020364.81370.89363.99366.6
09/21/2020368.36376.45366.6375.7
09/22/2020380.36385.75378.93385.75
09/23/2020383.98390.27378.54383.72
09/24/2020386.19388.31379.84379.84
09/27/2020380.26384.67375.1375.55
09/28/2020375.55380.48372.72374.72
09/29/2020377.28382.66375.91381.06
09/30/2020383.68387.33380.29383.68
10/01/2020381.33385.53381.33382.58
10/04/2020383.3394.79383.3394.79
10/05/2020397.47400.36391.65391.65
10/06/2020389.53395.78388.46394.85
10/07/2020396.86398.77390.42392.81
10/08/2020393.44399.07392.84399.07
10/11/2020400.08411.35400.08411.35
10/12/2020412.52412.85407.18407.65
10/13/2020409.17419.28407.47419.28
10/14/2020417.58418.47409.34410.14
10/15/2020411.3420.14411.3418.31
10/18/2020419.5431.48419.5427.24
10/19/2020428.71431.6421.46425.12
10/20/2020429.96432.02416.45416.45
10/21/2020418.69419.08405.07405.07
10/22/2020407.2415.14404.44406.53
10/25/2020400.32400.93385.31387.38
10/26/2020384.63390.22382.66384.49
10/27/2020383.72384.35370.35370.59
10/29/2020364.24365.77356.51362.24
11/01/2020365.38378364.51373.36
11/02/2020374.92381.52367.77378.95
11/03/2020381.81387.9376.97379.71
11/04/2020381.29391.74380.54390.88
11/05/2020390.97399389.62397.22
11/08/2020400.25405.19398.36405.07
11/09/2020391.87391.87382.6384.12
11/10/2020387.16398.78386.77398.69
11/11/2020401.85405.85396.62400.77
11/12/2020402.27410.89400.08409.46
11/15/2020412.47412.47404.44404.44
11/16/2020403.01404.11392.73392.73
11/17/2020393.88398.55392.94398.55
11/18/2020397.83407.58396.69404.76
11/19/2020405.29411.07405.29408.11
11/22/2020409.4410.85397400.6
11/23/2020402.41404.93397.45398.49
11/24/2020400.22402.36396.3396.38
11/25/2020397.85401.19397.67400.6
11/26/2020402.23402.53396.11396.53
11/29/2020386.97387.44373.73377.06
11/30/2020383.47388.21378.21388.21
12/01/2020389.06391.75384.34384.58
12/02/2020385.14396.67381.82396.67
12/03/2020397.17403.05396.76396.76
12/06/2020395.29395.71389.8389.8
12/07/2020390.06398.15390.06394.28
12/08/2020395.75396.36391.05392.54
12/09/2020393.47395.91389.25389.25
12/10/2020388.42391.64386.71390.87
12/13/2020393.37400.92392.39397.43
12/14/2020398.45398.95395.39396.03
12/15/2020397.47406.02397.3402.83
12/16/2020405.33409.91403.8404.47
12/17/2020403.9415.04403.9409.39
12/20/2020405.05405.87393.68397.69
12/21/2020399.21403.26398.7401.48
12/22/2020401.82404.34400.17401.27
12/23/2020401.82407.05399.98404.1
12/24/2020405.78411.89405.61408.9
12/27/2020411.7412.95409.11409.77
12/28/2020411.12411.2405.5409.09
12/29/2020411.04416.25409.81415.4
12/30/2020415.87417.77411.3411.69