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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 574.4206
CLOSE 574.1661

Low

LOW 413.66

High

HIGH 1,047.99
DATEOPENHIGHLOWCLOSE
01/02/2022477.75492.03474.87486.47
01/03/2022490.49503.02484.08500.28
01/04/2022500.68517.37494.13516.86
01/05/2022510.46514.94503.51506.36
01/06/2022513.38513.95490.74501.45
01/09/2022512.98514.09503.87504.5
01/10/2022508.83510.19495.52502.15
01/11/2022509.25521.73508.1515.73
01/12/2022513.36517.25506.04507.47
01/13/2022506.49506.49491.03498.95
01/16/2022501.7507.99501.47504.31
01/17/2022501.97501.97477.75477.75
01/18/2022477.75485.35464.85483.21
01/19/2022485.03488.03465.5470.91
01/20/2022470.7472.75460.14469.85
01/23/2022469.5472.23451.9452.47
01/24/2022457.44478.53453.31478.53
01/25/2022481.38481.38471.53472.1
01/26/2022461.04491.27460.19491.05
01/27/2022494.08494.08476.13477.79
01/30/2022480.94482467.26475.2
01/31/2022477.6484.14470.56470.56
02/01/2022472.03473.76460.17461.36
02/02/2022460.74465.57455.73458.74
02/03/2022460.45461.96455.19457.71
02/06/2022457.22468.1445.27468.1
02/07/2022468.95469.16455.08459.37
02/08/2022462.84464.16457.88461.36
02/09/2022461.79477.43460.23476.43
02/10/2022474.43483.17462.53483.17
02/13/2022476.3481.65463.3472.09
02/14/2022473.76491.26473.76478.99
02/15/2022480.72480.85473.26476.74
02/16/2022477.88479.27460.57460.57
02/17/2022461.7482.35461.54482.35
02/20/2022486.02492.22474.72484.22
02/21/2022473.74525.08473.74514.95
02/22/2022523.09525.64502.96510.8
02/23/2022472.19506.36469.22491.99
02/24/2022498.6507.46485.38492.96
02/27/2022481.26506.61478.15506.61
02/28/2022508.94521.77498.63498.63
03/01/2022498.06523.06498.06523.06
03/02/2022531.51536.18521.55533.19
03/03/2022528.01528.79508.85508.85
03/06/2022508.12521.81501.92514.7
03/07/2022507.49520.66507.34512.06
03/08/2022516.28533.26515.91523.19
03/09/2022527.11535.57512.75521.01
03/10/2022525.08547.27521.83541.08
03/13/2022543.46545.65535.4538.82
03/14/2022538.99542.65525.77525.77
03/15/2022527.78531.3520.74531.3
03/16/2022534.42547.05530.43543.91
03/17/2022544.08546.89530.49546.89
03/20/2022546.61548.67538.71545.11
03/21/2022545.61546.79538.81544
03/22/2022544.08553.09543.65544.82
03/23/2022545.49549.46541.64545.01
03/24/2022544.91557.74542.88547.15
03/27/2022548.08550.37538.69538.69
03/28/2022541.14547.82535.35546.63
03/29/2022546.71557.83545.6557.83
03/30/2022558.87570.93555.73563.87
03/31/2022566.62572.49556.02557.45
04/03/2022560.23574.8558.2573.61
04/04/2022576.16581.79566.9568.63
04/05/2022569.06577.67559.4563.45
04/06/2022565.54570.38560.96560.96
04/07/2022563.58565.96558.71560.72
04/10/2022563.41578.01563.25577.85
04/11/2022579.37579.37569.69569.69
04/12/2022574.25587.03573.04579.94
04/13/2022583.5593.03580.91589.13
04/14/2022599.57603.64592.61599.96
04/17/2022602.17605.18595.44598.6
04/18/2022600.18604.34594.71599.25
04/19/2022603.8605.53586.4601.56
04/20/2022604.18613.76602.54603.15
04/21/2022601.82604.49582.04584.17
04/24/2022582.63601.79567.95594.58
04/25/2022597.8613.22590.51595.84
04/26/2022596.9606.83590.09590.59
04/27/2022580.06592.79570.91574.79
04/28/2022567.55573.89539.68541.97
05/04/2022548.23550.09534.74534.74
05/05/2022532.03536.36509.9512.27
05/08/2022513.79521.78512.1517.95
05/09/2022523.7531.09521.69521.69
05/10/2022522.28523.13501.88508.38
05/11/2022502.02504.28489.61496.44
05/12/2022500.6501.98491.32496.06
05/15/2022497.58500.35487.71492.8
05/16/2022496.77496.77485.48485.48
05/17/2022485.66488.85476.87480.62
05/19/2022481.71481.71468.65468.91
05/22/2022473.31481.65469.78481.65
05/23/2022481.63487.81472.85472.85
05/24/2022475.38482.39474.32481.09
05/25/2022483.67494.26483.62494.26
05/26/2022494.05496.89477.07478.05
05/29/2022481.25494.67481.25490.84
05/30/2022491.3500.56488.13490.4
05/31/2022494.49499.96489.9492.28
06/01/2022494.01496.82486.97493.34
06/02/2022495.95503.42491.18492.57
06/05/2022496.15501.57495.92499.06
06/06/2022499.22499.64487.2489.68
06/07/2022491.98492.62462.38463.41
06/08/2022469.7471.16457.37461.38
06/09/2022457.86464.1448.52455.23
06/12/2022452.56459.96450.67452.22
06/13/2022455.16459.83448.12452.22
06/14/2022452.51455.84449.37452.84
06/15/2022453.69458.61440.52443.38
06/16/2022444.95454.76443.41454.76
06/19/2022456.61457.97449.55451.61
06/20/2022454.38464.06452.31463.64
06/21/2022462.99467.45461.03461.03
06/22/2022462.18462.94452.01452.13
06/23/2022448.25460.07448.17454.82
06/26/2022440.66452.77440.66447.06
06/27/2022450.74454.04439.24444.27
06/28/2022445.1445.39427.76427.76
06/29/2022427.42427.42413.66415.69
06/30/2022415.9428.63415.9424.99
07/03/2022428.58443.76428.58431.01
07/04/2022433.3437.67427.54430.05
07/05/2022437.05446.22432.45443.88
07/06/2022444.04447.56441.75444.63
07/07/2022444.63445.22439.35440.92
07/12/2022452.08452.08428.55435.88
07/13/2022433.12435426.16428.24
07/17/2022434.37437.65433.52437.44
07/18/2022436.15453.45434.69452.65
07/19/2022453.19462.23447.85462.23
07/20/2022462.55462.55451.21453.97
07/21/2022456.08458.15450.31453.81
07/24/2022454.42455.42451.86452.77
07/25/2022443.91444.46436.64438.05
07/26/2022439.65439.65432.91433.98
07/27/2022437.77437.77428.17428.22
07/28/2022429.61434.25425.43433.19
07/31/2022435.3442.64435.3440.94
08/01/2022442.41445.34434.22435.53
08/02/2022437.9442.13437.29439.95
08/03/2022443.19447.06442.7443.14
08/04/2022444.9450.26441.98447.5
08/07/2022454.49465.98453.85463.53
08/08/2022462.26462.49451.8453.8
08/09/2022455.07461.76453.18459.55
08/10/2022462.56468461.43461.43
08/11/2022461.8465.09452.08453.44
08/14/2022453.9455.25440.75441.26
08/15/2022442.41442.91421.28436.98
08/16/2022440.2446437.89446
08/17/2022448.11462.7443.86460.12
08/18/2022466.26483.41463.22475.63
08/21/2022482.97512.58477.18503.85
08/22/2022513.08527.79503.44522.97
08/23/2022523.48537.6507.19522.59
08/24/2022529.03567.51526.13549.12
08/25/2022558.4573.9535.19545.58
08/28/2022542.1559.86534558.08
08/30/2022560568.84544.46544.46
08/31/2022545.05554.67537.29540.91
09/01/2022549.03557.02541.91553
09/04/2022559.25587.62555.93582.25
09/05/2022589.34602.34560.82583.36
09/06/2022590.91635.07588.03626.18
09/07/2022637.01644.33608.66612.99
09/08/2022613.97626.59607.61607.61
09/11/2022615.19653.26612.82652.77
09/12/2022666.99666.99587.52587.52
09/13/2022585.85622.99565.48617.19
09/14/2022619.64631.38576.79584.1
09/15/2022586.04601.71582.4589.97
09/18/2022594.08600.83545.59545.59
09/19/2022547.56574.67545.3573.43
09/20/2022570.3580.09556.26567.69
09/21/2022565.22575.98558.6558.6
09/22/2022562.39570.56549.47553.01
09/25/2022552.69565.2552.08553.13
09/26/2022554.73564.75546.62546.62
09/27/2022545.85551.44518.23518.47
09/28/2022523.03529.8497.79514.86
09/29/2022516.2518.06505.28509.39
10/02/2022511.45556.65511.45556.22
10/03/2022561.91563.56543.38550.55
10/04/2022557.52558.77540.64549.01
10/05/2022555.85570.43555.67568.53
10/06/2022568.35581.47559.18577.95
10/09/2022595.5603.36587.02592.69
10/10/2022594.98638.8585.07633.69
10/11/2022632.66632.91603.43603.43
10/12/2022605.64611.8588.17591.71
10/13/2022602.45607.02592.91593.82
10/16/2022597.63637.2597.04630.88
10/17/2022636.98654.17625.52647.23
10/18/2022650.35657.72634.91637.86
10/19/2022638.35657.71632.26644.2
10/20/2022645.72654.54633.52636.62
10/23/2022645.75663.45643.99656.26
10/24/2022660.23671.75635.6636.88
10/25/2022638.72642.47624.83625.5
10/26/2022630.85638.04619.65631.83
10/27/2022629.71632.5613.92613.92
10/30/2022616.47646.11610.6645.79
10/31/2022648.3696.72642.45677.04
11/01/2022680.61703.38678.87701.47
11/02/2022704.93714.69689.62701.71
11/03/2022703.38709.79686.19707.67
11/06/2022715.61731.49710.83722.58
11/07/2022723743.92711.78736.36
11/08/2022736.63804.14736.63796.06
11/09/2022795.96833.19791.81809.83
11/10/2022816.84860.48810.79815.32
11/13/2022816.08846.13810.81824.26
11/14/2022833.96842.38788.64796.78
11/15/2022796.94804.33774.16775.69
11/16/2022775.85791.88738.32770.67
11/17/2022777.63793.09766.26782.95
11/20/2022789.92793.96772.13792.96
11/21/2022801.18819.31797.37818.89
11/22/2022826830.61810.45825.97
11/23/2022831.82893.42826.94868.34
11/24/2022866.65893.25861.85872.85
11/27/2022877.66899.55866.72886.08
11/28/2022891.99901.61864.59867.84
11/29/2022867.84886.71861.53861.53
11/30/2022872.66891.95871.26881.02
12/01/2022882.7882.7832.33844.33
12/04/2022855.97878.94842.11862.45
12/05/2022866.24883.44857.9867.19
12/06/2022870.54873.78823.88834.54
12/07/2022832.01840.5798.37820.29
12/08/2022826.49845.6826.45834.45
12/11/2022841.83917.46841.83917.46
12/12/2022929.67958.36905.46909.07
12/13/2022915.65989.03878.18884.74
12/14/2022920.06949.84900.04940.49
12/15/2022945.09950.34902.42915.43
12/18/2022925.42953.8910.56928.58
12/19/2022926.31942.47917.25926.08
12/20/2022929.34949.18909.35909.35
12/21/2022919.05934.11907.98914.97
12/22/2022915.46959.81909.94955.01
12/25/2022973.31987.03963.34967.76
12/26/2022968.411,035.84962.7996.3
12/27/20221,005.381,010.11943.88958.28
12/28/2022958.711,001.73950.21,000.88
12/29/20221,014.051,047.991,003.061,004.99