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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 410.6334
CLOSE 410.6466

Low

LOW 323.98

High

HIGH 603.95
DATEOPENHIGHLOWCLOSE
01/03/2021413.96422.86412.82421
01/04/2021419.58427.37417.15422.15
01/05/2021424.78434.51424.78429.93
01/06/2021432.17433.05426.25428.28
01/07/2021430.65433.52429.59429.75
01/10/2021438.9441.19424.34427.28
01/11/2021429.78430.08423.77425.37
01/12/2021427.13436.04425.35435.96
01/13/2021438.33441.18426.56428.53
01/14/2021426.5430.2419.97421.32
01/17/2021419.79426.09416.33426.09
01/18/2021428.68434.07424.98431.66
01/19/2021433.74433.74423.66426.78
01/20/2021428430.83420.29420.29
01/21/2021420.34422.12415420.41
01/24/2021425.79427.11420.9422.5
01/25/2021419.42423.63415.84419.82
01/26/2021421.24427.13415.46415.46
01/27/2021414.24415.48403.81414.89
01/28/2021407.3412.36403.08403.08
01/31/2021405.91409.45403.54406.5
02/01/2021408.82413.8408.52412.2
02/02/2021414.94421.25411.41420.35
02/03/2021422.09425.65419.58425.41
02/04/2021426.93436.03423.94424.22
02/07/2021427.14427.19416.93420.05
02/08/2021420.1427.03419.54426.02
02/09/2021427.65427.81422.63425.41
02/10/2021425.16427.84420.98421.26
02/11/2021419.57425.18419.57423.16
02/14/2021424.97433.58424.46433.58
02/15/2021435.74436.75421.28427.11
02/16/2021427.03428.65418422.27
02/17/2021422.32426.59420.17420.3
02/18/2021422.42431.67417.8431.38
02/21/2021427.72427.72418.26419.6
02/22/2021421.38422.26405.17407.62
02/23/2021404.76410.55396.59396.59
02/24/2021401.82402.96396.07402.34
02/25/2021394.63401.06393.69399.38
02/28/2021402.42407.9400.4407.4
03/01/2021407.1408.35403.21406.32
03/02/2021407.71412.28405.76408.16
03/03/2021405.6408.44403.61406.99
03/04/2021405.14410.63405.14409.7
03/07/2021410.34413.85408.72410.96
03/08/2021411.76417.34408.15414.88
03/09/2021414.93419.15410.83419.15
03/10/2021419.69421.93415.59417.1
03/11/2021416.3420.38415.8416.39
03/14/2021415.38418.38414.5417.16
03/15/2021417.45421.54416.93420.23
03/16/2021420.15421.11413.95414.22
03/17/2021414.75418.59409.31409.31
03/18/2021408.36412.61398.12399.3
03/21/2021374.24377.23359.53359.53
03/22/2021351.77371.24323.98371.24
03/23/2021368.77381.71368.77378.64
03/24/2021377.37383.67371.78374.78
03/25/2021375.66377.32361.27369.23
03/28/2021369.07372.91366.86367.61
03/29/2021367.5372.44364.53371.83
03/30/2021372.07373.35368.36373.35
03/31/2021372.54379.94372.54379.94
04/01/2021380.43380.77375.61377.16
04/04/2021373.86378.87373.86378.33
04/05/2021377.32395.81368.81386.98
04/06/2021387.8387.8375.62378.22
04/07/2021379.45383.91378.94381.62
04/08/2021380.9382.68373.7375.64
04/11/2021373.37377.55366.09366.09
04/12/2021367.39368.78359.3364.93
04/13/2021368.86373.32367.7370.69
04/14/2021371.25373.49366.53372.93
04/15/2021372.26376.18370.99374.3
04/18/2021374.35375.5369.28370.22
04/19/2021369.42374.54366.35366.48
04/20/2021365.94368.82359.53362.01
04/21/2021354.62370.64354.62368.86
04/25/2021368.7375.41368.68373.34
04/26/2021375.1378.63374.07376.45
04/27/2021376.29379.53375.41375.8
04/28/2021376.23384.32376.23381.62
04/29/2021372.82375.23367.25367.25
05/02/2021367.41370.74365.27369.43
05/03/2021369.94373.26367.49368.43
05/04/2021369.23370.41366.26368.63
05/05/2021370.08371.32367.86368.53
05/06/2021370.1377.13369.89376.7
05/09/2021377.08381.73375.69380
05/10/2021377.52380.72374.58378.34
05/11/2021375.89378.5375.89378.08
05/16/2021379.94388.1379.94388.1
05/17/2021388.34390.43385.45388.35
05/19/2021385.6388.95384.07387.5
05/20/2021388.12390385.18387.18
05/23/2021385.64393.11385.64390.71
05/24/2021389.81390.32378.93382.49
05/25/2021383.96392.8380.16392.8
05/26/2021393.15394.29384.58388.86
05/27/2021387.35392.33385.11391.54
05/30/2021392.18394.79390.85393.47
05/31/2021393.47396.9393.12396.52
06/01/2021391.23398.83391.23398.83
06/02/2021399.34399.42392.1396.31
06/03/2021396.31402.05396.23401.72
06/06/2021400.95408.65400.95405.57
06/07/2021405.41408.14405.22406.83
06/08/2021406.49408.12403.6406.34
06/09/2021407.96413.12406.69409.94
06/10/2021410.74412.01407.88410.12
06/13/2021410.2413.22409.02411.08
06/14/2021408.39414.11407.92411
06/15/2021411414.47409.42410.35
06/16/2021408.11413.6408.11411.66
06/17/2021411.66412.6407.56408.39
06/20/2021409.33412.15402.41412.07
06/21/2021412.23417.1410.83415.58
06/22/2021417.1420.83412.33415.06
06/23/2021415.78420.95415.36419.43
06/24/2021419.67420.31417.27419.13
06/27/2021418.79420.46416.03418.38
06/28/2021417.85419.15402.63406.19
06/29/2021407.55407.55394.92396.23
06/30/2021396.07402.34394.97397.74
07/01/2021396.46398.91389.5393.62
07/04/2021393.7396.13391.26393.82
07/05/2021394.17396.65392.52394.07
07/06/2021394.76397.85393.56397.85
07/07/2021395.74395.74392.12392.12
07/08/2021391.83394.79390.02394.12
07/11/2021393.53393.96382.57385.22
07/12/2021385.93387.93383.35385.9
07/13/2021385.85390.17385.85386.95
07/15/2021387.53390.75382.18383.83
07/18/2021382.49383.16375.47375.47
07/25/2021376.28377.42369.75373.79
07/26/2021372.99376.37370.28375.31
07/27/2021374.09378.38374.09375.38
07/28/2021377.4382.96377.4382.14
07/29/2021374.03379.95372.36379.95
08/01/2021379.9380.14375.99376.94
08/02/2021376.77378.26374.75377.46
08/03/2021378.39379.86375.52376.61
08/04/2021375.27379.4375.14377.92
08/05/2021378.42382.39377.33381.09
08/08/2021381.25384.03380.22381.02
08/09/2021381.18386.64380.76383.24
08/10/2021384.09384.46374.65375.61
08/11/2021377.55387.06377.55386.61
08/12/2021387.06387.06382.11383.94
08/15/2021384.32386.81383.4384.49
08/16/2021384.36391.57383.43391.57
08/17/2021391.73394.88389.61392.64
08/18/2021391.31393.02388.77391.75
08/19/2021392.17400.02390.03398.53
08/22/2021399.41401.86398398.41
08/23/2021400.7407.25400.27407.25
08/24/2021405.68406.43398.74401.24
08/25/2021400.99405.84398.33400.01
08/26/2021400.78402.17396.4399.14
08/30/2021401.51409.75401.51408.66
08/31/2021409.16410.33403.97409.23
09/01/2021409.66410.11407.28408.48
09/02/2021408.26408.98401.58403.28
09/05/2021403.36405.65401.07402.3
09/06/2021402.22402.22397.33397.33
09/07/2021397.33398.95394.67397.55
09/08/2021397.53405.26394.16405.26
09/09/2021403.14403.64396397.27
09/12/2021394.82401.18394.82399.9
09/13/2021399.05401.42396.19396.4
09/14/2021396.2396.53388.64388.96
09/15/2021390.21393.54386.55388.31
09/16/2021388.79393386.96391.09
09/19/2021386.48388.13381.89386.07
09/20/2021387.3389.38383.04384.34
09/21/2021386.29388.81383.23388.81
09/22/2021389.76392.54383387.31
09/23/2021385.58391385.22386.31
09/26/2021388.95389.62381.69385.51
09/27/2021386.62387.08380.44381.93
09/28/2021385.74386.67381.98383.26
09/29/2021384.24387.19377.69386.78
09/30/2021383.53384.13379.97380.87
10/03/2021380.87384.09379.45380.14
10/04/2021381.82381.82377.61377.98
10/05/2021376.85379.99375.62376.09
10/06/2021378.36382.7378.36382.7
10/07/2021382.24383.07379.66379.9
10/10/2021380.41382.7380.2381.23
10/11/2021378.56382.08378.56380.35
10/12/2021380.98384.41380.05383.04
10/13/2021381.23384.56380.59382.19
10/14/2021382.83388.73379.16384.92
10/17/2021384.3387.02381.21384.99
10/18/2021386.3389.32386.3387.98
10/19/2021388.03390.33385.07389.24
10/20/2021388.6398.09385.06398.09
10/21/2021395.3401.18392.95399.4
10/24/2021395.01398.66394.24397.31
10/25/2021398.16398.99394.82395.2
10/26/2021386.75391.41386.36389.57
10/27/2021388.51390.21386.26386.26
10/31/2021387.69393.33387.56393.33
11/01/2021395.06399.31394.18394.18
11/02/2021394.86402.99390.9402.99
11/03/2021405.13427.4405.13424.76
11/04/2021424.93431.26420.73425.4
11/07/2021424.73431.2421.83427.98
11/08/2021427.93431.96424424
11/09/2021424.34431.21424.05430.18
11/10/2021428.36442.35428.36435.75
11/11/2021436.76442.69436.76438.54
11/14/2021443.92455.57443.92446.7
11/15/2021452.09459.35439.41440.63
11/16/2021440.47452.26435.6449.55
11/17/2021450.88460.14444.72455.45
11/18/2021456.53460.08451.86456.65
11/21/2021458.51461.29449.08451.96
11/22/2021451.24458.54445.77450.61
11/23/2021457.95474.74453.63466.85
11/24/2021467.92483.22467.92481.76
11/25/2021475.02483.43459.87465.07
11/28/2021467.37475.61463.93470.9
11/29/2021471.33481.7469.79481.7
11/30/2021483.76498.49482.55495.35
12/01/2021497.85503.45494.1502.65
12/02/2021507.17517.72501.53517.72
12/05/2021521.15521.15507.85516.8
12/06/2021517.73526.03512.39524.16
12/07/2021527.43532.82515.54525.48
12/08/2021528.35533.21516.96519.01
12/09/2021519.01519.01495.83512.16
12/12/2021519.19532.38516.46527.23
12/13/2021535.45549.78533.06547.23
12/14/2021558.09559.18543.35555.51
12/15/2021566.69590.38560.46584.9
12/16/2021595.92603.95526.64527.07
12/19/2021499.1546.18487.14539.38
12/20/2021573.12573.12485.45485.45
12/21/2021466.17484.6445.74462.32
12/22/2021468.26490.37464.84480.23
12/23/2021484.62501.46480.36496.54
12/26/2021499.6504.09476.13485.45
12/27/2021488.9496.89469.23475.49
12/28/2021475.33499.4470.59498.21
12/29/2021501.83502.47478.96478.96
12/30/2021480.2491.74459.13470.72