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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,179.7866
CLOSE 2,177.9571

Low

LOW 1,418.3

High

HIGH 2,878.25
DATEOPENHIGHLOWCLOSE
01/01/20241,422.631,457.851,418.31,448.61
01/02/20241,446.811,456.861,418.541,429.48
01/03/20241,431.041,499.651,421.641,467.53
01/04/20241,472.271,520.91,471.371,518.77
01/07/20241,532.411,542.31,507.091,535.53
01/08/20241,553.181,561.991,522.791,545.66
01/09/20241,538.391,547.931,515.571,531.74
01/10/20241,539.991,542.611,504.791,511.25
01/11/20241,503.731,559.821,476.361,528.92
01/14/20241,535.211,587.271,531.621,558.92
01/15/20241,566.351,614.241,566.351,602.39
01/16/20241,588.261,635.971,574.861,624.84
01/17/20241,628.271,630.231,604.411,611.2
01/18/20241,617.741,618.891,573.131,614.29
01/21/20241,618.541,656.861,603.751,611.3
01/22/20241,633.031,668.161,619.871,635.81
01/23/20241,638.581,664.321,622.081,645.77
01/24/20241,653.291,682.31,645.531,666.94
01/25/20241,671.521,772.131,662.521,731.83
01/28/20241,737.061,763.611,710.021,738.37
01/29/20241,748.991,776.781,728.811,742.53
01/30/20241,743.181,743.181,707.641,723.08
01/31/20241,724.311,774.341,720.711,757.36
02/01/20241,788.011,797.661,755.841,763.52
02/04/20241,770.141,775.451,750.941,759.69
02/05/20241,764.911,778.871,738.691,741.39
02/06/20241,745.721,746.531,707.331,708.8
02/07/20241,718.681,733.391,714.761,723.26
02/08/20241,728.651,744.571,711.321,719.16
02/11/20241,736.81,780.61,729.131,778.89
02/12/20241,777.91,777.91,708.31,716.47
02/13/20241,725.051,727.261,669.431,693.44
02/14/20241,702.351,739.351,698.11,727.42
02/15/20241,735.921,745.731,710.11,711.49
02/18/20241,718.191,734.451,665.511,674.08
02/19/20241,680.861,698.081,661.251,695.14
02/20/20241,698.081,698.161,649.961,656.41
02/21/20241,663.191,685.811,642.611,675.76
02/22/20241,686.291,726.831,686.291,722.9
02/25/20241,732.951,748.451,692.021,706.96
02/26/20241,706.471,706.471,652.41,653.22
02/27/20241,656.151,673.311,630.911,642.86
02/28/20241,638.851,698.821,638.791,684.2
02/29/20241,685.261,694.081,652.091,663.87
03/03/20241,672.121,672.451,605.71,605.78
03/04/20241,607.661,628.551,586.651,604.37
03/05/20241,602.821,614.681,571.381,571.38
03/06/20241,575.541,623.321,575.541,623.32
03/07/20241,626.181,647.521,613.191,647.52
03/10/20241,663.691,679.121,572.491,572.49
03/11/20241,579.841,598.231,544.231,557.3
03/12/20241,608.291,608.71,558.481,558.48
03/13/20241,565.831,567.381,537.081,550.82
03/14/20241,559.971,589.791,536.931,588.58
03/17/20241,592.581,614.471,570.521,591.86
03/18/20241,586.381,628.381,586.381,618.58
03/19/20241,622.261,635.91,589.391,603.13
03/20/20241,619.471,741.541,619.471,714.18
03/21/20241,714.011,747.841,707.641,728.72
03/24/20241,725.041,797.761,697.821,723.56
03/25/20241,722.51,739.741,641.131,648.32
03/26/20241,649.541,696.731,639.171,667.9
03/27/20241,673.371,712.511,666.751,704.76
03/28/20241,701.571,726.481,680.991,685.65
03/31/20241,692.841,696.511,6271,673.64
04/01/20241,684.021,714.471,657.131,668.16
04/02/20241,683.21,732.991,674.451,712.91
04/03/20241,717.881,797.951,717.881,782
04/04/20241,791.311,872.161,791.311,864.64
04/07/20241,867.41,893.71,852.621,893.62
04/08/20241,893.621,920.831,879.811,905.22
04/14/20241,892.481,901.31,844.361,854.23
04/15/20241,847.621,869.841,821.391,851.79
04/16/20241,865.271,914.181,857.431,894.67
04/17/20241,904.91,919.371,866.631,891.21
04/18/20241,883.221,970.241,883.221,945.69
04/21/20241,953.692,005.191,949.81,957.57
04/23/20241,969.491,998.881,941.791,989.24
04/24/20242,014.742,016.781,961.381,993
04/25/20241,995.042,017.261,969.242,008.52
04/28/20242,024.452,034.011,989.162,034.01
04/29/20242,033.112,051.912,011.382,045.95
05/01/20242,053.712,069.722,031.912,042.63
05/02/20242,049.492,090.022,044.182,069.67
05/05/20242,067.552,095.492,029.222,077.58
05/06/20242,085.672,146.872,083.882,133.97
05/07/20242,133.892,146.112,113.272,119.5
05/08/20242,132.492,151.612,102.242,118.18
05/09/20242,111.82,165.322,111.82,123.24
05/12/20242,127.822,144.082,088.712,097.05
05/13/20242,101.472,125.272,081.42,100.04
05/14/20242,100.862,122.592,082.892,093.83
05/15/20242,102.652,141.952,101.342,141.95
05/16/20242,145.542,231.142,145.542,210.64
05/19/20242,220.042,240.052,192.342,204.92
05/20/20242,211.372,322.082,211.372,291.51
05/21/20242,301.392,348.882,299.042,326.32
05/22/20242,346.432,415.712,336.32,338.91
05/23/20242,341.772,386.952,324.672,324.67
05/26/20242,322.212,330.472,250.492,269.77
05/27/20242,300.592,310.562,219.612,288.84
05/28/20242,289.92,322.842,248.732,306.74
05/29/20242,309.852,419.832,309.852,405.53
05/30/20242,440.52,557.942,415.242,492.24
06/02/20242,500.562,656.512,478.252,564.79
06/03/20242,574.592,580.792,492.122,517.24
06/04/20242,517.322,567.52,444.692,545.25
06/05/20242,564.382,564.382,478.472,493.72
06/06/20242,503.62,537.242,442.382,448.75
06/09/20242,448.752,538.012,398.162,474.93
06/10/20242,474.932,520.312,403.972,403.97
06/11/20242,402.012,489.592,400.472,462.21
06/12/20242,489.92,523.552,457.992,457.99
06/13/20242,515.932,539.062,469.112,491.82
06/19/20242,517.552,621.42,507.82,615.07
06/20/20242,607.072,638.452,554.392,554.39
06/23/20242,563.72,566.142,472.452,523.53
06/24/20242,524.182,569.262,491.332,532.5
06/25/20242,528.582,530.542,442.582,475.41
06/26/20242,488.232,515.372,451.812,501.74
06/27/20242,515.952,562.922,501.732,531.23
06/30/20242,548.712,572.082,462.282,495.14
07/01/20242,494.892,570.482,478.82,563.92
07/02/20242,573.232,650.342,573.232,632.62
07/03/20242,638.52,700.272,630.912,700.27
07/04/20242,701.082,701.082,633.022,672.46
07/07/20242,709.222,786.322,701.312,721.29
07/08/20242,728.482,785.692,706.052,746.75
07/09/20242,726.812,799.212,714.152,737.44
07/10/20242,754.762,848.322,754.762,793.55
07/11/20242,788.42,802.062,747.252,786.55
07/15/20242,791.612,797.582,714.742,729.7
07/16/20242,730.522,758.782,677.662,740.24
07/17/20242,757.152,805.362,744.082,755.12
07/18/20242,755.122,784.62,722.622,766.38
07/21/20242,784.512,878.252,768.822,866
07/22/20242,8662,8662,751.272,788.76
07/23/20242,782.382,783.432,693.262,693.26
07/24/20242,684.762,742.742,649.062,695.02
07/25/20242,730.652,745.262,663.942,663.94
07/28/20242,634.862,674.262,598.762,635.06
07/29/20242,641.922,668.222,626.512,641.23
07/30/20242,630.62,678.22,619.662,660.29
07/31/20242,694.522,768.642,694.522,705.56
08/01/20242,671.732,671.732,565.372,585.45
08/04/20242,412.062,560.132,390.742,527.62
08/05/20242,589.72,631.622,551.792,581.24
08/06/20242,609.012,677.072,584.672,662.6
08/07/20242,649.352,672.552,626.062,668.79
08/08/20242,688.872,699.182,592.642,592.64
08/11/20242,604.42,683.812,603.592,618.69
08/12/20242,624.252,626.382,542.192,600.83
08/13/20242,622.82,6642,587.272,601.66
08/14/20242,617.842,652.322,583.032,640.21
08/15/20242,659.342,659.342,604.592,614.03
08/18/20242,621.132,703.842,600.472,700
08/19/20242,700.42,7082,580.432,592.83
08/20/20242,592.832,604.452,486.942,496.1
08/21/20242,537.932,537.932,411.242,411.24
08/22/20242,412.542,428.222,363.282,384.12
08/25/20242,395.732,395.732,305.352,320.53
08/26/20242,319.32,442.792,302.232,442.79
08/27/20242,438.542,477.082,414.342,451.23
08/28/20242,451.232,502.542,429.412,483.9
09/01/20242,502.432,562.262,502.432,530.53
09/02/20242,532.652,532.652,488.692,524.95
09/03/20242,488.842,553.942,485.492,545.43
09/04/20242,556.782,556.782,508.062,525.06
09/05/20242,523.192,547.852,462.912,462.91
09/08/20242,476.222,501.82,443.962,446.15
09/09/20242,467.472,532.662,460.482,468.33
09/10/20242,466.622,523.582,456.572,484.95
09/11/20242,521.062,531.512,408.542,479.7
09/12/20242,458.452,458.452,363.752,417.23
09/15/20242,421.962,432.52,315.282,329.83
09/16/20242,338.652,377.582,338.652,358.62
09/17/20242,354.792,377.312,348.552,362.99
09/18/20242,386.192,416.262,376.632,412.35
09/19/20242,423.632,458.432,407.692,407.69
09/22/20242,420.112,459.632,395.422,440.68
09/23/20242,4462,5242,443.462,514.41
09/24/20242,517.62,540.082,465.122,465.12
09/25/20242,483.822,528.682,447.92,460.31
09/26/20242,460.472,473.472,420.632,462.07
09/29/20242,445.322,454.972,401.122,428.68
09/30/20242,430.062,431.382,304.062,348.51
10/01/20242,342.062,364.542,291.52,298.29
10/02/20242,300.172,314.122,214.32,227.29
10/03/20242,245.242,276.952,164.352,172.03
10/06/20242,175.462,175.622,106.572,106.57
10/07/20242,107.472,179.272,099.682,112.43
10/08/20242,126.982,218.842,126.982,214.76
10/09/20242,214.352,247.512,194.832,195.81
10/10/20242,206.022,222.772,148.462,155.32
10/13/20242,158.262,158.262,082.262,151.18
10/14/20242,141.212,217.42,124.712,213.97
10/15/20242,196.822,260.442,181.882,257.09
10/16/20242,257.092,268.782,2102,245.39
10/17/20242,248.92,255.452,176.212,180.81
10/20/20242,181.872,221.572,157.462,189.47
10/21/20242,195.762,278.182,195.762,243.55
10/22/20242,243.552,254.12,198.782,226.4
10/23/20242,239.882,264.782,210.212,230.31
10/24/20242,228.512,266.192,214.622,244.29
10/27/20242,249.522,268.482,235.562,239.97
10/29/20242,244.392,273.762,226.242,253.66
10/30/20242,255.952,285.192,173.92,185.74
10/31/20242,192.362,233.342,192.362,217.26
11/03/20242,209.412,246.672,156.332,185.9
11/04/20242,189.322,194.062,132.012,143.47
11/05/20242,154.342,196.662,117.252,178.69
11/06/20242,194.942,266.462,194.942,266.46
11/07/20242,311.582,345.232,256.422,322.35
11/10/20242,336.572,442.142,331.422,413.58
11/11/20242,405.892,429.022,386.962,411.24
11/12/20242,396.862,412.232,349.962,382.16
11/13/20242,392.862,436.572,389.992,413.44
11/14/20242,423.252,427.662,365.232,380.11
11/17/20242,380.922,384.62,319.472,328.37
11/18/20242,338.52,345.282,300.332,331.16
11/19/20242,348.072,409.692,331.332,358.89
11/20/20242,368.862,425.192,356.762,419.31
11/21/20242,421.922,428.622,333.422,360.04
11/24/20242,374.252,386.672,346.232,363.88
11/25/20242,363.882,402.942,355.142,357.75
11/26/20242,372.862,389.942,346.562,355.79
11/27/20242,359.392,370.752,312.892,314.53
11/28/20242,316.242,328.992,289.22,299.24
12/01/20242,286.992,331.132,282.332,323.62
12/02/20242,331.132,388.082,324.12,371.58
12/03/20242,375.582,402.472,358.982,377.22
12/04/20242,328.252,348.762,310.022,341.06
12/05/20242,354.632,410.442,347.12,389.2
12/08/20242,406.932,416.732,374.722,381.34
12/09/20242,384.62,411.572,361.762,372.96
12/10/20242,379.092,392.082,344.292,345.92
12/11/20242,355.152,380.412,340.62,360.64
12/12/20242,357.862,428.72,338.52,422.4
12/15/20242,428.72,461.552,423.142,423.14
12/16/20242,425.662,438.732,396.412,418.96
12/17/20242,417.92,474.222,400.662,448.15
12/18/20242,441.72,441.862,355.672,359.18
12/19/20242,360.892,365.552,302.242,305.83
12/22/20242,317.192,324.472,280.192,287.78
12/23/20242,292.032,316.972,276.772,313.7
12/24/20242,342.952,391.732,327.752,356.51
12/25/20242,365.742,375.72,329.672,352.31
12/26/20242,353.212,383.782,352.722,370.54
12/29/20242,376.172,381.982,343.432,343.43
12/30/20242,340.242,380.062,289.842,326.22