XK050
BIST KATILIM 50
15:10:11
17220.99 ₺
-129.47 (%-0.75)
Previous Close: 17350.46·
Volatility: 1.12
Day Low₺17145.96
Day High₺17340.59
Market Data
Week over week (WoW)
+2.78%
Month over month (MoM)
+1.52%
Year to date (YTD)
+38.92%
Year over year (YoY)
+71.68%
XK050: BIST KATILIM 50 Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,850.4047
CLOSE 1,848.5592
Low
LOW 1,579.98
High
HIGH 2,369.23
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 11/11/2021 | 1,579.98 | 1,592.37 | 1,579.98 | 1,589.75 |
| 11/14/2021 | 1,600.44 | 1,634.18 | 1,600.44 | 1,626.41 |
| 11/15/2021 | 1,628.34 | 1,632.47 | 1,602.5 | 1,608.02 |
| 11/16/2021 | 1,604.79 | 1,629.74 | 1,604.79 | 1,624.83 |
| 11/17/2021 | 1,628.34 | 1,659.01 | 1,611.94 | 1,648.14 |
| 11/18/2021 | 1,658.16 | 1,671.22 | 1,644.19 | 1,652.96 |
| 11/21/2021 | 1,667.05 | 1,683.39 | 1,664.08 | 1,681.62 |
| 11/22/2021 | 1,683.24 | 1,721.1 | 1,668.89 | 1,717.44 |
| 11/23/2021 | 1,732.45 | 1,776.78 | 1,732.45 | 1,766.43 |
| 11/24/2021 | 1,771.19 | 1,788.33 | 1,757.97 | 1,772.25 |
| 11/25/2021 | 1,764.79 | 1,764.79 | 1,720.71 | 1,736.04 |
| 11/28/2021 | 1,745.14 | 1,790.71 | 1,745.14 | 1,790.3 |
| 11/29/2021 | 1,790.65 | 1,799.1 | 1,770.3 | 1,775.18 |
| 11/30/2021 | 1,790.19 | 1,827.46 | 1,790.19 | 1,822.13 |
| 12/01/2021 | 1,826.66 | 1,849.01 | 1,826.66 | 1,843.05 |
| 12/02/2021 | 1,861.64 | 1,879.69 | 1,860.17 | 1,864.15 |
| 12/05/2021 | 1,873.8 | 1,883.18 | 1,853.05 | 1,881.27 |
| 12/06/2021 | 1,904.61 | 1,947.5 | 1,903.55 | 1,941.72 |
| 12/07/2021 | 1,949.62 | 1,976.55 | 1,944.24 | 1,967.12 |
| 12/08/2021 | 1,976.52 | 2,041.61 | 1,976.52 | 2,013.83 |
| 12/09/2021 | 2,017.93 | 2,032.91 | 1,984.22 | 2,024.2 |
| 12/12/2021 | 2,039.28 | 2,095.17 | 2,039.28 | 2,079.35 |
| 12/13/2021 | 2,109.51 | 2,128.61 | 2,094.01 | 2,123.72 |
| 12/14/2021 | 2,148.22 | 2,157.59 | 2,116.11 | 2,130.88 |
| 12/15/2021 | 2,150.69 | 2,247.01 | 2,141.61 | 2,247.01 |
| 12/16/2021 | 2,289.81 | 2,369.23 | 2,045.29 | 2,060.07 |
| 12/19/2021 | 2,027.8 | 2,135.29 | 1,887.58 | 2,020.66 |
| 12/20/2021 | 2,054.25 | 2,074.64 | 1,843.99 | 1,850.12 |
| 12/21/2021 | 1,799.97 | 1,858.08 | 1,743.45 | 1,756.21 |
| 12/22/2021 | 1,791.91 | 1,805.36 | 1,666.43 | 1,758.14 |
| 12/23/2021 | 1,772.22 | 1,860.23 | 1,757.2 | 1,860.23 |
| 12/26/2021 | 1,870.66 | 1,919.21 | 1,850.02 | 1,878.58 |
| 12/27/2021 | 1,896.83 | 1,902.71 | 1,817.97 | 1,845.1 |
| 12/28/2021 | 1,841.71 | 1,892.91 | 1,819.34 | 1,885.96 |
| 12/29/2021 | 1,908.96 | 1,917.17 | 1,845.47 | 1,851.75 |
| 12/30/2021 | 1,857.22 | 1,870.87 | 1,842.43 | 1,853.51 |