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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,504.1439
CLOSE 2,500.6567

Low

LOW 2,162.44

High

HIGH 2,832.63
DATEOPENHIGHLOWCLOSE
01/01/20252,3372,403.212,314.372,401.16
01/02/20252,402.132,488.472,401.072,464.46
01/05/20252,480.892,483.672,445.482,459.77
01/06/20252,457.072,469.332,425.292,450.53
01/07/20252,443.182,537.162,422.592,433.46
01/08/20252,448.252,489.682,393.162,424.87
01/09/20252,428.712,467.922,400.742,415.29
01/12/20252,419.862,419.862,348.52,378.4
01/13/20252,387.82,406.442,367.052,387.33
01/14/20252,392.232,429.92,384.052,402.2
01/15/20252,427.532,464.382,405.632,464.38
01/16/20252,464.792,5202,461.112,507.93
01/19/20252,519.862,524.762,466.332,496.64
01/20/20252,482.752,563.492,482.752,544.38
01/21/20252,551.92,639.012,535.062,616.28
01/22/20252,627.892,663.952,618.722,656.11
01/23/20252,652.022,689.952,637.662,665.9
01/26/20252,637.632,673.762,615.92,653.01
01/27/20252,653.012,731.242,610.852,731.24
01/28/20252,733.372,735.492,688.62,708.86
01/29/20252,713.522,721.932,683.622,692.85
01/30/20252,701.762,726.672,673.312,708.95
02/02/20252,682.222,682.222,635.662,659.48
02/03/20252,666.172,704.662,638.942,682.28
02/04/20252,694.212,694.212,612.162,647.13
02/05/20252,661.352,710.682,656.432,679.96
02/06/20252,677.842,677.842,638.782,655.12
02/09/20252,655.122,690.632,651.032,680.77
02/10/20252,682.732,724.232,674.072,717.04
02/11/20252,719.982,729.792,675.382,699.73
02/12/20252,722.692,737.892,666.882,691.22
02/13/20252,701.352,727.582,648.242,667.44
02/16/20252,665.722,665.722,570.132,604.15
02/17/20252,604.152,656.092,594.182,633.38
02/18/20252,645.632,670.872,621.942,632.06
02/19/20252,644.652,704.112,644.652,682.54
02/20/20252,693.172,708.772,562.142,639.12
02/23/20252,658.882,660.842,592.712,600.54
02/24/20252,603.152,621.292,567.562,606.61
02/25/20252,602.682,656.922,587.312,636.82
02/26/20252,636.662,706.912,613.142,695.97
02/27/20252,633.362,662.692,515.32,532.54
03/02/20252,547.92,578.782,511.032,532.2
03/03/20252,542.992,579.572,533.52,555.25
03/04/20252,580.412,628.682,580.412,628.68
03/05/20252,654.12,707.092,626.242,707.09
03/06/20252,718.132,749.832,666.892,673.68
03/09/20252,679.152,721.972,621.442,629.12
03/10/20252,651.882,686.432,598.432,610.69
03/11/20252,631.032,700.852,616.562,683.85
03/12/20252,710.172,735.542,699.142,732.42
03/13/20252,741.332,824.082,715.912,784.2
03/16/20252,800.292,825.532,771.672,791.52
03/17/20252,795.772,832.632,775.022,789.71
03/18/20252,578.812,662.832,511.252,511.25
03/19/20252,493.842,565.512,416.022,476.38
03/20/20252,460.382,460.382,229.042,229.04
03/23/20252,268.092,311.612,162.442,287.68
03/24/20252,339.322,457.482,313.42,427.09
03/25/20252,397.022,479.732,369.942,396.98
03/26/20252,428.922,437.252,365.752,382.91
03/27/20252,383.982,435.732,347.482,435.73
04/01/20252,419.972,428.232,374.32,397.91
04/02/20252,404.292,433.112,351.712,351.71
04/03/20252,358.092,368.782,258.812,262.98
04/06/20252,194.522,309.622,179.172,280.33
04/07/20252,321.762,371.022,290.72,353.54
04/08/20252,327.882,367.52,316.032,323.18
04/09/20252,386.982,396.212,327.342,327.34
04/10/20252,336.52,372.652,304.392,361.12
04/13/20252,381.062,383.342,337.62,337.6
04/14/20252,345.042,352.872,323.342,327.02
04/15/20252,324.492,330.212,274.662,290.6
04/16/20252,293.792,371.542,263.692,371.54
04/17/20252,383.82,420.492,354.722,399.83
04/20/20252,410.452,471.952,400.732,418.59
04/21/20252,428.472,451.742,393.882,406.75
04/23/20252,390.42,455.762,390.42,455.61
04/24/20252,469.332,484.12,379.982,381.6
04/27/20252,388.232,392.392,345.182,365.66
04/28/20252,358.882,395.892,353.52,385.27
04/29/20252,395.242,401.612,305.072,338.01
05/01/20252,352.392,358.682,321.482,327.93
05/04/20252,345.742,345.92,262.972,273.33
05/05/20252,270.882,317.642,267.72,296.03
05/06/20252,301.342,324.762,293.42,312.19
05/07/20252,352.512,385.132,322.482,375.5
05/08/20252,378.192,477.742,346.652,437.86
05/11/20252,504.292,586.292,503.792,562.78
05/12/20252,545.212,568.972,506.822,523.8
05/13/20252,539.332,568.642,531.492,562.01
05/14/20252,578.362,595.52,543.652,551.14
05/15/20252,556.132,581.182,518.192,559.86
05/19/20252,572.712,600.472,553.832,587.29
05/20/20252,5852,614.492,556.182,556.18
05/21/20252,567.372,615.322,534.182,615.32
05/22/20252,609.22,630.272,548.492,573.25
05/25/20252,595.072,611.82,566.152,585.91
05/26/20252,590.822,607.982,557.082,569.18
05/27/20252,570.42,577.842,496.872,526.11
05/28/20252,547.682,559.842,502.092,507.9
05/29/20252,507.52,507.662,403.152,464.79
06/01/20252,444.692,446.632,380.362,381.33
06/02/20252,400.122,473.562,400.122,464.88
06/03/20252,457.122,560.252,457.122,556.49
06/04/20252,551.932,554.012,518.892,535.8
06/09/20252,564.562,578.792,508.452,534.58
06/10/20252,534.432,565.222,521.422,538.65
06/11/20252,516.182,561.62,496.262,506.86
06/12/20252,413.622,423.392,336.682,423.39
06/15/20252,419.952,463.452,383.192,439.19
06/16/20252,432.162,455.292,398.182,398.18
06/17/20252,390.582,402.72,367.472,391.82
06/18/20252,398.362,412.922,318.932,318.93
06/19/20252,312.532,360.82,302.152,349.57
06/22/20252,303.312,343.662,294.332,310.59
06/23/20252,404.212,414.142,364.332,408.83
06/24/20252,412.672,448.732,395.852,430.1
06/25/20252,432.642,435.332,347.962,350.67
06/26/20252,352.552,373.782,323.882,352.12
06/29/20252,365.692,522.532,365.692,522.53
06/30/20252,540.192,600.762,537.662,591.61
07/01/20252,587.272,6122,563.592,592.87
07/02/20252,614.282,635.72,561.832,573.65
07/03/20252,580.62,628.462,565.972,601.17
07/06/20252,556.882,580.822,522.422,545.48
07/07/20252,562.552,567.872,467.552,469.92
07/08/20252,470.732,512.562,464.22,500.96
07/09/20252,538.632,538.632,468.022,468.02
07/10/20252,490.162,499.222,427.772,427.77
07/13/20252,433.252,440.82,406.632,414.25
07/15/20252,421.762,453.212,378.962,413.6
07/16/20252,439.82,467.912,425.352,465.13
07/17/20252,467.162,482.942,439.082,472.25
07/20/20252,481.722,508.422,471.432,501.64
07/21/20252,505.642,514.372,486.22,490.86
07/22/20252,496.732,503.272,464.812,468
07/23/20252,477.062,512.832,458.182,469.94
07/24/20252,470.352,470.762,425.832,425.83
07/27/20252,432.122,432.122,411.042,417.94
07/28/20252,417.282,426.762,374.52,374.5
07/29/20252,377.042,448.692,377.042,431.05
07/30/20252,437.342,461.442,400.982,425.08
07/31/20252,426.32,436.122,406.382,427.12
08/03/20252,437.412,452.832,429.152,438.85
08/04/20252,464.272,467.022,431.692,433.72
08/05/20252,438.942,444.662,413.962,424.65
08/06/20252,431.752,483.872,431.752,475.87
08/07/20252,502.092,515.162,478.492,509.44
08/10/20252,533.542,555.722,507.882,542.66
08/11/20252,546.252,569.452,519.142,547
08/12/20252,543.152,572.982,528.052,548.81
08/13/20252,552.882,559.252,466.122,469.24
08/14/20252,472.182,4902,444.082,468.77
08/17/20252,478.082,509.462,438.882,450.07
08/18/20252,457.262,491.472,445.412,478.33
08/19/20252,483.392,541.072,458.482,536.91
08/20/20252,545.892,585.252,542.452,579.44
08/21/20252,584.12,584.912,541.212,552.15
08/24/20252,564.562,596.242,554.592,591.09
08/25/20252,594.212,620.862,565.452,620.86
08/26/20252,639.682,656.412,610.512,610.51
08/27/20252,609.472,609.472,513.832,531.62
08/28/20252,532.682,537.092,465.742,466.98
08/31/20252,470.732,471.142,424.272,424.27
09/01/20252,430.82,448.282,298.652,366.45
09/02/20252,367.272,375.752,324.722,355.58
09/03/20252,358.522,376.312,349.952,353.61
09/04/20252,363.92,379.252,338.582,344.46
09/07/20252,307.442,319.062,290.462,305.36
09/08/20252,307.652,315.652,271.472,307.99
09/09/20252,317.052,333.152,289.352,300.14
09/10/20252,300.552,3232,277.762,291.1
09/11/20252,291.832,307.952,244.82,298.98
09/14/20252,299.312,420.672,288.842,413.64
09/15/20252,415.272,447.652,3932,445.77
09/16/20252,442.332,4672,430.082,461.12
09/17/20252,469.692,470.512,428.592,438.08
09/18/20252,446.582,502.862,434.982,498.27
09/21/20252,547.452,553.012,522.282,542.72
09/22/20252,512.582,560.882,495.512,540.62
09/23/20252,543.562,563.432,493.52,547.42
09/24/20252,554.932,564.562,509.192,515.23
09/25/20252,515.722,531.982,452.762,474.17
09/28/20252,470.572,497.72,460.192,479.41
09/29/20252,485.542,514.052,463.882,493.14
09/30/20252,493.542,566.242,474.692,542.04
10/01/20252,542.042,589.122,539.12,584.05
10/02/20252,592.872,600.062,489.272,501.71
10/05/20252,511.182,540.262,494.342,519.03
10/06/20252,521.962,569.262,503.022,559.14
10/07/20252,551.042,580.032,491.082,506.3
10/08/20252,532.682,574.012,518.212,553.84
10/09/20252,567.822,588.82,536.442,552.44
10/12/20252,523.282,541.842,488.482,495.83
10/13/20252,496.482,496.482,306.692,332.32
10/14/20252,336.572,457.482,321.792,448.91
10/15/20252,430.942,562.712,420.652,445.09
10/16/20252,443.622,443.622,338.162,394.81
10/19/20252,395.872,472.162,358.452,462.84
10/20/20252,462.842,474.282,435.962,465.06
10/21/20252,473.312,527.052,464.072,487.42
10/22/20252,506.952,514.282,478.422,514.12
10/23/20252,517.872,659.212,511.752,571.71
10/26/20252,568.772,5952,542.22,553.89
10/27/20252,552.422,594.182,549.482,565.42
10/29/20252,572.532,632.632,502.82,516.95
10/30/20252,507.312,551.822,507.312,532.55
11/02/20252,543.752,578.682,460.982,476.47
11/03/20252,476.662,481.732,446.072,456.37
11/04/20252,499.772,591.532,499.772,530.1
11/05/20252,551.592,659.342,543.772,622
11/06/20252,550.332,560.152,5032,521.42
11/09/20252,533.522,555.912,508.642,525.2
11/10/20252,526.342,535.372,403.52,474.55
11/11/20252,529.722,534.712,472.692,513.94
11/12/20252,522.012,524.062,482.622,506.35
11/13/20252,492.22,494.182,424.932,450.4
11/16/20252,4612,471.722,430.052,439.75
11/17/20252,433.192,480.092,429.822,455.77
11/18/20252,462.822,502.132,453.542,484.49
11/19/20252,498.72,534.892,491.172,530.8
11/20/20252,520.22,526.822,471.962,485.99
11/23/20252,480.872,487.142,450.832,473.11
11/24/20252,485.342,491.92,445.412,459.62
11/25/20252,461.612,496.062,456.132,464.56
11/26/20252,475.162,498.462,465.712,477.21
11/27/20252,475.282,483.162,447.282,452.33
11/30/20252,448.722,517.422,448.722,514.83
12/01/20252,518.392,544.472,503.212,544.47
12/02/20252,5472,575.542,536.522,555.67
12/03/20252,563.672,594.092,524.792,529.91
12/04/20252,530.872,581.762,524.182,542.98
12/07/20252,557.732,626.22,555.992,608.02
12/08/20252,607.412,637.052,600.682,628.37
12/09/20252,631.872,654.152,612.352,618.62
12/10/20252,623.072,644.032,582.542,604.28
12/11/20252,611.392,698.232,610.782,691.6
12/14/20252,718.582,731.832,689.552,715.69
12/15/20252,711.62,711.62,584.542,620.8
12/16/20252,619.232,647.642,608.762,638.97
12/17/20252,639.452,659.332,627.412,633.43
12/18/20252,633.432,649.332,598.382,614.52
12/21/20252,624.642,627.652,587.172,590.54
12/22/20252,593.072,603.612,551.72,565.98
12/23/20252,569.052,586.212,558.272,562.97
12/24/20252,574.052,582.722,563.392,563.99
12/25/20252,532.192,532.192,484.562,492.92
12/28/20252,491.962,496.122,460.042,460.04
12/29/20252,464.982,471.732,433.422,464.79
12/30/20252,474.962,490.382,447.752,459.96