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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,111.5089
CLOSE 1,108.3433
Low
LOW 762.35
High
HIGH 1,549.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 1,024.94 | 1,087.76 | 1,024.94 | 1,067.31 |
| 01/02/2023 | 1,107.85 | 1,145.29 | 1,082.79 | 1,105.93 |
| 01/03/2023 | 1,107.39 | 1,107.39 | 1,053.73 | 1,068.98 |
| 01/04/2023 | 1,073.54 | 1,079.62 | 987.41 | 987.41 |
| 01/05/2023 | 989.11 | 1,072.6 | 950.2 | 1,043.48 |
| 01/08/2023 | 1,053.05 | 1,057 | 957.63 | 972.17 |
| 01/09/2023 | 966.9 | 986.48 | 926.86 | 943.07 |
| 01/10/2023 | 944.05 | 964.12 | 872.25 | 872.25 |
| 01/11/2023 | 901.23 | 913.5 | 827.38 | 897.89 |
| 01/12/2023 | 896.52 | 927.85 | 880.45 | 887.77 |
| 01/15/2023 | 896.5 | 938.73 | 887.78 | 934.04 |
| 01/16/2023 | 940.22 | 994.85 | 934.79 | 973.05 |
| 01/17/2023 | 973.71 | 1,006.81 | 973.17 | 991.3 |
| 01/18/2023 | 987.51 | 1,000.51 | 971.37 | 980.06 |
| 01/19/2023 | 1,005.78 | 1,053.1 | 1,005.78 | 1,022 |
| 01/22/2023 | 1,034.54 | 1,066.45 | 1,013.46 | 1,025.33 |
| 01/23/2023 | 1,024.93 | 1,050.69 | 998.84 | 1,049.86 |
| 01/24/2023 | 1,056.67 | 1,056.67 | 987.5 | 1,033.14 |
| 01/25/2023 | 1,034.74 | 1,049.32 | 1,009.35 | 1,016.6 |
| 01/26/2023 | 1,007.75 | 1,017.06 | 954.31 | 983.32 |
| 01/29/2023 | 987.47 | 1,001.36 | 976.9 | 978.5 |
| 01/30/2023 | 970.78 | 975.61 | 936.24 | 938.69 |
| 01/31/2023 | 946.63 | 948.92 | 898.75 | 898.75 |
| 02/01/2023 | 902.59 | 935.76 | 852.51 | 901.21 |
| 02/02/2023 | 901.37 | 961.78 | 888.66 | 956.65 |
| 02/05/2023 | 923.82 | 961.22 | 894.65 | 960.25 |
| 02/06/2023 | 947.12 | 947.12 | 864.44 | 864.44 |
| 02/14/2023 | 912.36 | 950.81 | 912.28 | 950.81 |
| 02/15/2023 | 1,029.15 | 1,029.15 | 913.35 | 918.25 |
| 02/16/2023 | 876.41 | 913.19 | 867.28 | 875.13 |
| 02/19/2023 | 877.09 | 881.28 | 832.59 | 859.1 |
| 02/20/2023 | 849.33 | 876.17 | 835.4 | 837.32 |
| 02/21/2023 | 837.65 | 869.96 | 837.65 | 858.17 |
| 02/22/2023 | 844.86 | 848.68 | 827.87 | 831.27 |
| 02/23/2023 | 832.18 | 837.85 | 809.93 | 809.93 |
| 02/26/2023 | 810.94 | 826.51 | 782.8 | 823.57 |
| 02/27/2023 | 829.41 | 838.03 | 816.29 | 824.92 |
| 02/28/2023 | 832.18 | 838.35 | 822.01 | 823.47 |
| 03/01/2023 | 823.55 | 840.07 | 819.1 | 820.78 |
| 03/02/2023 | 819.02 | 826.43 | 781.2 | 808.54 |
| 03/05/2023 | 814.28 | 841.56 | 812.05 | 839.05 |
| 03/06/2023 | 849.11 | 868.26 | 830.87 | 830.95 |
| 03/07/2023 | 830.41 | 876.45 | 829.07 | 870.51 |
| 03/08/2023 | 875.22 | 888.55 | 868.25 | 869.28 |
| 03/09/2023 | 877.23 | 914.25 | 874.14 | 904.36 |
| 03/12/2023 | 914.2 | 922.58 | 872.59 | 879.88 |
| 03/13/2023 | 882.58 | 905.64 | 878.26 | 878.26 |
| 03/14/2023 | 879.11 | 880.8 | 823.81 | 828.86 |
| 03/15/2023 | 840.36 | 850.45 | 820.47 | 841.94 |
| 03/16/2023 | 850.45 | 871.01 | 823.6 | 823.6 |
| 03/19/2023 | 825.5 | 834.07 | 795.9 | 798.96 |
| 03/20/2023 | 801.08 | 805.4 | 779.1 | 785.6 |
| 03/21/2023 | 791.86 | 809.01 | 778.12 | 809.01 |
| 03/22/2023 | 807.15 | 828.82 | 800.97 | 828.82 |
| 03/23/2023 | 832.71 | 841.16 | 814.52 | 816.57 |
| 03/26/2023 | 825.42 | 861.72 | 819.17 | 852.57 |
| 03/27/2023 | 850.14 | 850.14 | 797.11 | 797.26 |
| 03/28/2023 | 796.69 | 821.05 | 784.97 | 821.05 |
| 03/29/2023 | 818.3 | 841.02 | 814.59 | 819.29 |
| 03/30/2023 | 814.53 | 824.61 | 797 | 815.21 |
| 04/02/2023 | 817.27 | 847.81 | 799.71 | 837.3 |
| 04/03/2023 | 838.04 | 884.36 | 836.42 | 878.22 |
| 04/04/2023 | 880.23 | 905.68 | 875.44 | 877.48 |
| 04/05/2023 | 877.82 | 899.73 | 875.69 | 887.54 |
| 04/06/2023 | 888.65 | 891.33 | 865.27 | 867.9 |
| 04/09/2023 | 873.88 | 912.75 | 873.88 | 910.22 |
| 04/10/2023 | 911.49 | 937.78 | 900.47 | 914.3 |
| 04/11/2023 | 915.14 | 934.06 | 914.87 | 922.22 |
| 04/12/2023 | 923.6 | 933.28 | 909.87 | 928.17 |
| 04/13/2023 | 933.69 | 946.31 | 928.81 | 937.91 |
| 04/16/2023 | 943.38 | 958.28 | 932.19 | 945.5 |
| 04/17/2023 | 948.95 | 950.15 | 922.33 | 931.31 |
| 04/18/2023 | 930.04 | 952.19 | 929.46 | 939.63 |
| 04/19/2023 | 936.7 | 975.34 | 936.7 | 967.49 |
| 04/23/2023 | 970.69 | 975.49 | 939.73 | 945.9 |
| 04/24/2023 | 948.27 | 950.85 | 891.06 | 894.52 |
| 04/25/2023 | 893.75 | 904.28 | 859.13 | 882.86 |
| 04/26/2023 | 878.12 | 892.78 | 867.3 | 879.49 |
| 04/27/2023 | 879.74 | 882.27 | 833.72 | 835.92 |
| 05/01/2023 | 837.94 | 849.25 | 816.53 | 819.75 |
| 05/02/2023 | 820.25 | 826.55 | 774.12 | 811.64 |
| 05/03/2023 | 804.43 | 834.48 | 797.25 | 805.11 |
| 05/04/2023 | 800.37 | 812.64 | 783.53 | 784.16 |
| 05/07/2023 | 793 | 810.73 | 784.52 | 809.64 |
| 05/08/2023 | 812.79 | 821.94 | 795.55 | 804.34 |
| 05/09/2023 | 824.48 | 840.01 | 804 | 826.77 |
| 05/10/2023 | 826.35 | 894.26 | 819.96 | 880.06 |
| 05/11/2023 | 881.5 | 889.86 | 829.58 | 845.73 |
| 05/14/2023 | 807.19 | 850.71 | 767.92 | 767.92 |
| 05/15/2023 | 769.76 | 800.15 | 769.76 | 798.61 |
| 05/16/2023 | 800.52 | 832.82 | 799.47 | 832.66 |
| 05/17/2023 | 836.39 | 840.41 | 797.33 | 798.91 |
| 05/21/2023 | 805.56 | 808.79 | 777.59 | 788.35 |
| 05/22/2023 | 784.6 | 788.51 | 773.28 | 776.74 |
| 05/23/2023 | 777.17 | 796.66 | 767.53 | 768.69 |
| 05/24/2023 | 775.76 | 783.6 | 762.35 | 769.07 |
| 05/25/2023 | 771.69 | 821.88 | 771.69 | 814.76 |
| 05/28/2023 | 852.22 | 859.1 | 824.77 | 841.95 |
| 05/29/2023 | 848.94 | 886.42 | 847.64 | 872.29 |
| 05/30/2023 | 871.54 | 882.59 | 841.44 | 842.47 |
| 05/31/2023 | 853.1 | 867.95 | 844.94 | 850.19 |
| 06/01/2023 | 879.54 | 891.81 | 868.21 | 889.59 |
| 06/04/2023 | 904.08 | 919.16 | 894.42 | 915.64 |
| 06/05/2023 | 915.05 | 930.54 | 900.06 | 908.21 |
| 06/06/2023 | 925.02 | 946.98 | 923.06 | 928.59 |
| 06/07/2023 | 923.22 | 929.46 | 894 | 909.36 |
| 06/08/2023 | 920.3 | 981.57 | 904.97 | 952.24 |
| 06/11/2023 | 964.54 | 996.55 | 946.88 | 946.88 |
| 06/12/2023 | 953.74 | 974.03 | 921.95 | 926.91 |
| 06/13/2023 | 926.32 | 939.12 | 888.13 | 893.49 |
| 06/14/2023 | 905.34 | 918.23 | 888.67 | 916.79 |
| 06/15/2023 | 918.92 | 946.8 | 917.81 | 917.81 |
| 06/18/2023 | 917.32 | 917.32 | 876.26 | 876.26 |
| 06/19/2023 | 873.38 | 886.05 | 861.78 | 874.72 |
| 06/20/2023 | 876.46 | 892.46 | 848.06 | 850.83 |
| 06/21/2023 | 855.73 | 884.32 | 847.74 | 884.32 |
| 06/22/2023 | 897.73 | 921.61 | 891.43 | 911.51 |
| 06/25/2023 | 918.2 | 965.91 | 918.2 | 946.76 |
| 06/26/2023 | 942.22 | 953.09 | 938.42 | 940.31 |
| 07/02/2023 | 962.73 | 988.39 | 962.65 | 977.4 |
| 07/03/2023 | 980.87 | 993.25 | 970.82 | 972.75 |
| 07/04/2023 | 975.26 | 1,034.65 | 975.26 | 1,018.28 |
| 07/05/2023 | 1,020.31 | 1,049.6 | 1,017.07 | 1,037.91 |
| 07/06/2023 | 1,037.45 | 1,052.02 | 1,024.66 | 1,028.03 |
| 07/09/2023 | 1,047.67 | 1,048.15 | 1,028 | 1,035.24 |
| 07/10/2023 | 1,055.33 | 1,081.45 | 1,029.36 | 1,072.6 |
| 07/11/2023 | 1,071.3 | 1,107.97 | 1,071.3 | 1,081.91 |
| 07/12/2023 | 1,083.18 | 1,095.8 | 1,059.53 | 1,080.69 |
| 07/13/2023 | 1,088.07 | 1,096.73 | 1,078.03 | 1,085.42 |
| 07/16/2023 | 1,105.05 | 1,128.36 | 1,101.4 | 1,128.36 |
| 07/17/2023 | 1,134.1 | 1,215.5 | 1,117.34 | 1,127.93 |
| 07/18/2023 | 1,132.87 | 1,198.31 | 1,129.44 | 1,181.34 |
| 07/19/2023 | 1,191.04 | 1,194.58 | 1,149.65 | 1,169.38 |
| 07/20/2023 | 1,169.54 | 1,211.45 | 1,167.39 | 1,174.89 |
| 07/23/2023 | 1,182.69 | 1,195.83 | 1,128.42 | 1,140.91 |
| 07/24/2023 | 1,147.28 | 1,147.97 | 1,100.87 | 1,123.31 |
| 07/25/2023 | 1,118.34 | 1,161.73 | 1,110.45 | 1,153.1 |
| 07/26/2023 | 1,160.94 | 1,216.25 | 1,150.49 | 1,211.45 |
| 07/27/2023 | 1,216.42 | 1,296.77 | 1,203.38 | 1,281.99 |
| 07/30/2023 | 1,283.36 | 1,302.17 | 1,259.26 | 1,272.17 |
| 07/31/2023 | 1,269.8 | 1,294.46 | 1,248.12 | 1,249.92 |
| 08/01/2023 | 1,246.49 | 1,298.95 | 1,241.91 | 1,278.62 |
| 08/02/2023 | 1,279.76 | 1,301.81 | 1,240.7 | 1,249.37 |
| 08/03/2023 | 1,262.85 | 1,291.78 | 1,250.92 | 1,281.24 |
| 08/06/2023 | 1,288.43 | 1,322.26 | 1,277.48 | 1,304.87 |
| 08/07/2023 | 1,324.81 | 1,346.06 | 1,283.79 | 1,310.45 |
| 08/08/2023 | 1,315.35 | 1,331.77 | 1,281.19 | 1,319.51 |
| 08/09/2023 | 1,325.8 | 1,338.72 | 1,244.01 | 1,251.78 |
| 08/10/2023 | 1,251.78 | 1,310.37 | 1,240.01 | 1,301.54 |
| 08/13/2023 | 1,309.62 | 1,358.41 | 1,299.17 | 1,322.54 |
| 08/14/2023 | 1,332.08 | 1,361.09 | 1,313.54 | 1,350.96 |
| 08/15/2023 | 1,354.15 | 1,366.98 | 1,330.61 | 1,331.89 |
| 08/16/2023 | 1,337.85 | 1,348.56 | 1,306.89 | 1,321.92 |
| 08/17/2023 | 1,341.12 | 1,359.75 | 1,244.87 | 1,275.43 |
| 08/20/2023 | 1,274.86 | 1,402.46 | 1,271.84 | 1,396.93 |
| 08/21/2023 | 1,440.33 | 1,478.82 | 1,413.94 | 1,442.68 |
| 08/22/2023 | 1,459.98 | 1,543.88 | 1,424.19 | 1,426.53 |
| 08/23/2023 | 1,439.6 | 1,477.28 | 1,381.61 | 1,398.24 |
| 08/24/2023 | 1,420.47 | 1,483.5 | 1,394.96 | 1,452.79 |
| 08/27/2023 | 1,468.56 | 1,519.57 | 1,455.83 | 1,466.54 |
| 08/28/2023 | 1,468.09 | 1,495.63 | 1,439.82 | 1,458.46 |
| 08/30/2023 | 1,467.36 | 1,467.36 | 1,394.96 | 1,394.96 |
| 08/31/2023 | 1,406.16 | 1,435.73 | 1,401.91 | 1,424.37 |
| 09/03/2023 | 1,440.14 | 1,499.07 | 1,423.89 | 1,452.09 |
| 09/04/2023 | 1,448.09 | 1,474.41 | 1,434.93 | 1,459.79 |
| 09/05/2023 | 1,475.39 | 1,475.55 | 1,424.14 | 1,436.87 |
| 09/06/2023 | 1,444.63 | 1,483.86 | 1,444.63 | 1,469.81 |
| 09/07/2023 | 1,487.22 | 1,503.4 | 1,460.32 | 1,471.84 |
| 09/10/2023 | 1,482.95 | 1,518.34 | 1,463.38 | 1,465.5 |
| 09/11/2023 | 1,467.22 | 1,549.9 | 1,465.09 | 1,500.96 |
| 09/12/2023 | 1,508.56 | 1,530.86 | 1,443.62 | 1,464.05 |
| 09/13/2023 | 1,467.23 | 1,486.2 | 1,411.61 | 1,486.2 |
| 09/14/2023 | 1,480.4 | 1,482.69 | 1,401.3 | 1,401.3 |
| 09/17/2023 | 1,408.09 | 1,428.18 | 1,329.16 | 1,340.03 |
| 09/18/2023 | 1,344.28 | 1,351.05 | 1,303.42 | 1,340.59 |
| 09/19/2023 | 1,347.13 | 1,362.42 | 1,311.52 | 1,319.21 |
| 09/20/2023 | 1,313.16 | 1,367.41 | 1,300.91 | 1,367.41 |
| 09/21/2023 | 1,367.74 | 1,367.74 | 1,337.02 | 1,345.92 |
| 09/24/2023 | 1,350.9 | 1,375.98 | 1,345.01 | 1,368.05 |
| 09/25/2023 | 1,375.48 | 1,389.87 | 1,315.43 | 1,315.43 |
| 09/26/2023 | 1,325.81 | 1,338.64 | 1,311.84 | 1,311.84 |
| 09/27/2023 | 1,313.97 | 1,324.18 | 1,279.98 | 1,282.43 |
| 09/28/2023 | 1,291.01 | 1,331.52 | 1,290.84 | 1,323.27 |
| 10/01/2023 | 1,325.15 | 1,348.6 | 1,324.16 | 1,342.96 |
| 10/02/2023 | 1,353.99 | 1,386.35 | 1,338.71 | 1,386.35 |
| 10/03/2023 | 1,395.83 | 1,396.32 | 1,340.61 | 1,340.61 |
| 10/04/2023 | 1,342.97 | 1,376.73 | 1,306.95 | 1,371.58 |
| 10/05/2023 | 1,363.34 | 1,383.76 | 1,351.31 | 1,362.44 |
| 10/08/2023 | 1,335.8 | 1,353.21 | 1,303.05 | 1,306.97 |
| 10/09/2023 | 1,322 | 1,345.62 | 1,320.94 | 1,327.32 |
| 10/10/2023 | 1,328.87 | 1,393.1 | 1,328.87 | 1,353.24 |
| 10/11/2023 | 1,368.76 | 1,369.82 | 1,282.58 | 1,323.92 |
| 10/12/2023 | 1,322.62 | 1,322.62 | 1,287.08 | 1,293.62 |
| 10/15/2023 | 1,308.48 | 1,312.49 | 1,253.58 | 1,256.6 |
| 10/16/2023 | 1,262.57 | 1,286.74 | 1,251.03 | 1,286.01 |
| 10/17/2023 | 1,263.95 | 1,273.1 | 1,226.93 | 1,226.93 |
| 10/18/2023 | 1,227.25 | 1,245.56 | 1,205.05 | 1,210.28 |
| 10/19/2023 | 1,205.78 | 1,224.22 | 1,182.41 | 1,198.08 |
| 10/22/2023 | 1,210.77 | 1,249.63 | 1,204.49 | 1,223.98 |
| 10/23/2023 | 1,230.68 | 1,248.25 | 1,222.48 | 1,248.25 |
| 10/24/2023 | 1,285.11 | 1,299.81 | 1,179.76 | 1,185.91 |
| 10/25/2023 | 1,201.75 | 1,243.61 | 1,178.3 | 1,223.67 |
| 10/26/2023 | 1,222.33 | 1,251.37 | 1,204.4 | 1,246.63 |
| 10/29/2023 | 1,246.63 | 1,260.93 | 1,211.38 | 1,221.06 |
| 10/30/2023 | 1,223.67 | 1,234.94 | 1,165.41 | 1,176.52 |
| 10/31/2023 | 1,187.42 | 1,216.21 | 1,170.88 | 1,203.55 |
| 11/01/2023 | 1,209.07 | 1,249.09 | 1,207.43 | 1,222.94 |
| 11/02/2023 | 1,224.16 | 1,232.49 | 1,200.98 | 1,226.66 |
| 11/05/2023 | 1,241.14 | 1,277.02 | 1,241.14 | 1,257.73 |
| 11/06/2023 | 1,274.15 | 1,321.45 | 1,269.09 | 1,302.58 |
| 11/07/2023 | 1,319.58 | 1,372.85 | 1,302.5 | 1,355.28 |
| 11/08/2023 | 1,344.75 | 1,379.78 | 1,326.92 | 1,365.07 |
| 11/09/2023 | 1,364.01 | 1,372.68 | 1,345.23 | 1,349.31 |
| 11/12/2023 | 1,355.27 | 1,358.3 | 1,313.14 | 1,315.35 |
| 11/13/2023 | 1,318.78 | 1,353.76 | 1,299.09 | 1,353.76 |
| 11/14/2023 | 1,364.53 | 1,390.92 | 1,315.9 | 1,329.38 |
| 11/15/2023 | 1,329.38 | 1,348.67 | 1,329.38 | 1,344.74 |
| 11/16/2023 | 1,345.07 | 1,389.45 | 1,325.62 | 1,381.77 |
| 11/19/2023 | 1,403.18 | 1,446.9 | 1,395.74 | 1,399.42 |
| 11/20/2023 | 1,407.83 | 1,431.78 | 1,391.16 | 1,406.67 |
| 11/21/2023 | 1,410.19 | 1,439.21 | 1,403.98 | 1,405.86 |
| 11/22/2023 | 1,407.82 | 1,425.39 | 1,392.71 | 1,397.54 |
| 11/23/2023 | 1,397.87 | 1,418.04 | 1,377.44 | 1,417.71 |
| 11/26/2023 | 1,424.33 | 1,439.85 | 1,411.82 | 1,432.42 |
| 11/27/2023 | 1,432.91 | 1,467.7 | 1,430.11 | 1,442.04 |
| 11/28/2023 | 1,444.98 | 1,461.39 | 1,398.49 | 1,404.45 |
| 11/29/2023 | 1,405.59 | 1,424.04 | 1,387.13 | 1,424.04 |
| 11/30/2023 | 1,433.6 | 1,449.62 | 1,419.38 | 1,440.14 |
| 12/03/2023 | 1,442.75 | 1,448.64 | 1,412.19 | 1,418.73 |
| 12/04/2023 | 1,420.44 | 1,462.17 | 1,417.67 | 1,431.46 |
| 12/05/2023 | 1,433.58 | 1,462.17 | 1,419.54 | 1,428.02 |
| 12/06/2023 | 1,440.58 | 1,448.07 | 1,397.84 | 1,447.09 |
| 12/07/2023 | 1,451.52 | 1,479.03 | 1,442.28 | 1,459.18 |
| 12/10/2023 | 1,458.29 | 1,488.85 | 1,411.74 | 1,441.07 |
| 12/11/2023 | 1,436.67 | 1,439.93 | 1,370.73 | 1,384.7 |
| 12/12/2023 | 1,373.1 | 1,374.57 | 1,298.27 | 1,298.27 |
| 12/13/2023 | 1,317.87 | 1,389.46 | 1,317.87 | 1,386.34 |
| 12/14/2023 | 1,378.09 | 1,418.68 | 1,378.09 | 1,407.73 |
| 12/17/2023 | 1,401.93 | 1,417.7 | 1,358.57 | 1,359.55 |
| 12/18/2023 | 1,361.1 | 1,363.7 | 1,328.66 | 1,354.31 |
| 12/19/2023 | 1,338.53 | 1,351.67 | 1,321.93 | 1,341.96 |
| 12/20/2023 | 1,338.86 | 1,398.82 | 1,329.47 | 1,396.36 |
| 12/21/2023 | 1,396.52 | 1,432.54 | 1,361.48 | 1,374.14 |
| 12/24/2023 | 1,366.3 | 1,370.96 | 1,313.77 | 1,324.87 |
| 12/25/2023 | 1,333.78 | 1,345.2 | 1,304.2 | 1,327.32 |
| 12/26/2023 | 1,326.35 | 1,351.52 | 1,310.98 | 1,332.91 |
| 12/27/2023 | 1,335.77 | 1,398.52 | 1,335.77 | 1,394.35 |
| 12/28/2023 | 1,400.48 | 1,412.72 | 1,378.09 | 1,390.59 |