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 LIKIT BANKA logo
XLBNK
BIST LIKIT BANKA
15:10:11
16838.39 ₺
+41.00 (%+0.24)
Previous Close: 16797.39·
Volatility: 2.49
Day Low₺16552.98
Day High₺16971.55
Bid
Ask

Market Data

Week over week (WoW)
+9.90%
Month over month (MoM)
+22.66%
Year to date (YTD)
+13.40%
Year over year (YoY)
+44.86%
Overview
Components
Technicals
Comments
Archive

XLBNK: BIST LIKIT BANKA Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,161.1508
CLOSE 1,159.3806

Low

LOW 893.57

High

HIGH 1,617.42
DATEOPENHIGHLOWCLOSE
01/01/20201,420.221,431.561,412.841,431.39
01/02/20201,416.091,420.481,380.191,387.24
01/05/20201,367.631,376.871,347.071,347.24
01/06/20201,366.81,373.951,354.121,360.09
01/07/20201,338.711,397.741,336.241,394.4
01/08/20201,432.751,494.151,430.011,489.53
01/09/20201,492.921,525.591,489.481,513.04
01/12/20201,531.41,558.031,531.41,533.55
01/13/20201,533.241,556.891,515.861,552.09
01/14/20201,546.61,559.821,531.921,541.28
01/15/20201,546.361,580.291,542.131,560.3
01/16/20201,5701,576.671,549.691,565.34
01/19/20201,570.11,590.711,570.11,578.74
01/20/20201,563.971,603.191,561.991,593.97
01/21/20201,607.771,617.421,573.131,573.13
01/22/20201,568.771,590.91,563.651,570.48
01/23/20201,590.491,596.751,535.991,568.57
01/26/20201,534.471,561.11,534.471,540.79
01/27/20201,551.61,556.061,532.11,537.5
01/28/20201,549.461,551.221,525.251,526.07
01/29/20201,516.261,553.081,511.491,551.16
01/30/20201,547.911,556.831,526.741,526.74
02/02/20201,532.521,534.671,520.061,529.78
02/03/20201,557.081,590.981,553.641,586.54
02/04/20201,588.691,610.461,581.311,584.06
02/05/20201,588.221,615.591,578.221,588.65
02/06/20201,592.551,597.161,554.661,556.98
02/09/20201,543.671,559.011,502.361,529.8
02/10/20201,542.831,543.41,496.031,533.3
02/11/20201,534.191,547.491,507.471,507.47
02/12/20201,500.91,512.241,488.121,506.05
02/13/20201,5151,529.191,497.771,497.77
02/16/20201,511.661,5141,497.161,497.16
02/17/20201,490.651,495.831,473.451,483.98
02/18/20201,487.281,494.821,456.021,462.75
02/19/20201,462.091,463.431,387.411,398.49
02/20/20201,387.041,424.61,375.821,407.34
02/23/20201,371.371,374.071,353.81,369.16
02/24/20201,382.051,385.121,352.961,358.06
02/25/20201,356.891,376.611,346.11,373.2
02/26/20201,353.981,364.861,310.521,310.52
02/27/20201,162.271,266.651,162.271,228.07
03/01/20201,266.751,274.611,241.341,252.27
03/02/20201,275.91,330.871,275.91,330.87
03/03/20201,322.871,374.241,319.131,340.66
03/04/20201,366.761,370.251,333.091,333.09
03/05/20201,323.441,336.681,277.951,296.77
03/08/20201,258.861,260.441,211.871,215.64
03/09/20201,245.291,268.811,207.921,207.92
03/10/20201,204.641,228.111,182.141,214.85
03/11/20201,179.881,184.851,116.311,120.05
03/12/20201,123.881,202.021,105.121,163.48
03/15/20201,099.491,116.231,051.871,066.87
03/16/20201,078.311,095.271,010.411,095.27
03/17/20201,062.891,112.361,056.231,056.23
03/18/20201,049.991,072.991,013.391,023.03
03/19/20201,050.141,054.711,007.841,015.03
03/22/2020972.81,002.51940.43951.27
03/23/2020993.741,030.55985.631,024.15
03/24/20201,040.961,059.531,003.681,006.94
03/25/20201,002.591,046.12998.091,041.61
03/26/20201,041.91,049.261,008.11,012.42
03/29/20201,010.281,029.241,001.211,016.3
03/30/20201,033.221,043.61,021.461,030.32
03/31/20201,009.731,026.271,001.951,006.55
04/01/20201,017.161,021.28987.63996.25
04/02/2020996.06996.34982.95987.07
04/05/20201,007.831,019.31996.461,018.27
04/06/20201,033.351,045.541,016.431,016.43
04/07/20201,015.341,022.671,008.411,022.28
04/08/20201,036.871,088.881,028.761,088.88
04/09/20201,088.751,129.021,074.081,104.03
04/12/20201,076.561,106.771,073.671,085.56
04/13/20201,101.591,105.661,087.481,094.32
04/14/20201,095.091,095.091,040.841,040.84
04/15/20201,048.511,054.241,033.451,043.04
04/16/20201,074.851,083.341,061.091,066.54
04/19/20201,069.371,079.451,059.941,067.04
04/20/20201,058.661,062.221,044.421,046.51
04/21/20201,052.981,060.841,041.561,041.56
04/23/20201,042.751,060.111,035.071,049.28
04/26/20201,065.451,090.341,065.451,089.18
04/27/20201,092.011,099.851,076.991,076.99
04/28/20201,084.721,091.481,075.651,089.17
04/29/20201,091.681,100.081,065.121,076.87
05/03/20201,067.841,067.841,047.131,054.12
05/04/20201,062.941,068.371,052.271,057.11
05/05/20201,057.291,064.521,050.331,055.6
05/06/20201,055.281,065.381,048.731,055.19
05/07/20201,060.671,074.031,048.011,049.58
05/10/20201,055.351,059.161,042.851,048.34
05/11/20201,049.911,064.691,047.021,060.88
05/12/20201,060.881,0701,056.341,057.04
05/13/20201,055.11,055.11,029.771,032.9
05/14/20201,038.21,048.241,033.041,037.58
05/17/20201,047.191,054.81,041.071,044.85
05/19/20201,048.191,052.791,042.731,043.29
05/20/20201,043.291,050.631,036.581,038.83
05/21/20201,034.961,040.051,031.561,035.97
05/26/20201,040.141,062.631,040.141,049.27
05/27/20201,054.111,070.631,051.051,062.17
05/28/20201,060.261,080.291,058.851,072.3
05/31/20201,081.741,097.041,076.831,095.96
06/01/20201,099.291,109.071,091.871,099.96
06/02/20201,108.421,120.181,107.051,113.51
06/03/20201,115.361,119.111,106.091,110.03
06/04/20201,114.411,122.911,107.041,122.91
06/07/20201,125.21,136.481,117.071,119.56
06/08/20201,122.991,126.721,103.111,108.55
06/09/20201,111.181,119.541,108.441,112.38
06/10/20201,106.671,110.021,095.471,102.59
06/11/20201,098.311,107.681,091.441,105.1
06/14/20201,099.741,099.741,089.171,091.51
06/15/20201,103.081,121.841,103.081,108.93
06/16/20201,111.081,114.381,099.61,100.44
06/17/20201,100.931,109.951,099.661,104.9
06/18/20201,111.921,147.571,109.571,147.56
06/21/20201,174.881,196.341,171.311,182.23
06/22/20201,186.641,189.111,165.571,167.53
06/23/20201,165.411,165.411,137.71,137.7
06/24/20201,133.081,149.851,128.191,138.71
06/25/20201,149.121,152.411,138.171,142.84
06/28/20201,142.891,187.51,138.831,185.06
06/29/20201,194.511,197.691,175.041,177.37
06/30/20201,185.591,187.431,149.011,151.39
07/01/20201,155.341,168.361,153.051,158.73
07/02/20201,160.611,161.131,131.351,137.42
07/05/20201,149.041,163.121,144.571,161.59
07/06/20201,163.261,170.621,148.161,151.69
07/07/20201,149.121,151.841,133.661,138.2
07/08/20201,1431,147.061,109.151,109.15
07/09/20201,103.521,104.141,077.831,099.7
07/12/20201,110.441,127.151,103.361,124.95
07/13/20201,120.411,126.041,108.741,109.88
07/15/20201,114.821,139.441,114.821,125.65
07/16/20201,127.691,128.081,116.381,117.53
07/19/20201,115.721,125.991,113.371,116.69
07/20/20201,124.521,138.271,109.081,113.97
07/21/20201,118.951,124.861,112.091,114.81
07/22/20201,119.061,125.691,112.981,114.47
07/23/20201,108.651,112.551,102.821,109.78
07/26/20201,113.671,114.881,095.321,095.85
07/27/20201,093.221,095.431,046.761,046.76
07/28/20201,050.131,054.121,002.871,016.27
07/29/20201,017.141,022.11,004.991,005.84
08/03/20201,016.771,021.3961.65970.69
08/04/2020976.72987.03960.39976.77
08/05/2020974.66981.67930.87932.73
08/06/2020930.8942.1893.57942.1
08/09/2020937.68950.26927.25943.29
08/10/2020948.561,008.31947.421,004.3
08/11/20201,008.541,018.24986.021,000.1
08/12/20201,003.321,011.5984.09985.72
08/13/2020977.9980.41960.01964.68
08/16/2020963.98986.6958.15977.33
08/17/2020976.391,001.59973.92993.89
08/18/2020997.831,017.34997.551,016.66
08/19/20201,015.691,015.69997.411,004.65
08/20/20201,012.631,040.15997.511,000.5
08/23/20201,002.371,004.89987.16987.92
08/24/2020993.35997.34958.13962.19
08/25/2020962.96983.14959.36977.23
08/26/2020987.311,000.25982.86992.43
08/27/2020996.28997.11975.03982.2
08/30/2020981.87984.14959.02959.02
08/31/2020961.7977.57953.5977.17
09/01/2020976.58983.42967.08977.69
09/02/2020979.13984.55964.43964.43
09/03/2020964.25975.92962.47969.53
09/06/2020970.19976.2965.23972.67
09/07/2020976.34978.25964.28966.19
09/08/2020964.24970.47962.88967.32
09/09/2020968.29990.67966.24977.84
09/10/2020979.2984.87971.25972.57
09/13/2020973.23977.15967.15968.21
09/14/2020969.77974.29961.77966.82
09/15/2020966.82971.34960.33962.36
09/16/2020960.38964.31955.14962.87
09/17/2020963.88968.43956.75958.71
09/20/2020958.35962.05927.51930.98
09/21/2020932.53944.11930.51937.53
09/22/2020939.57960.09938.43950.41
09/23/2020948.21,002.83944.37998.93
09/24/20201,013.071,032.991,007.631,007.63
09/27/20201,008.61,014.62986.84989.97
09/28/2020991.341,002.48975.51983.08
09/29/2020990.941,014.18990.941,012.56
09/30/20201,018.251,029.921,006.671,015.66
10/01/20201,010.31,021.071,006.61,011.29
10/04/20201,016.311,020.461,012.461,017.87
10/05/20201,019.791,028.161,006.931,007.72
10/06/20201,002.091,004.75993.96999.27
10/07/20201,002.551,003.78988.05995.93
10/08/2020996.781,011.84993.491,010.97
10/11/20201,013.491,025.241,010.61,021.27
10/12/20201,020.781,021.011,010.411,012.78
10/13/20201,013.61,018.911,007.631,017.22
10/14/20201,014.061,015.25997.41,002.76
10/15/20201,006.781,029.051,004.71,027.74
10/18/20201,032.161,074.721,032.161,070.67
10/19/20201,071.71,082.031,062.211,074.19
10/20/20201,087.651,090.441,070.821,078.02
10/21/20201,079.881,086.641,022.841,022.84
10/22/20201,022.21,026.291,001.631,011.48
10/25/20201,001.361,001.36964.28964.28
10/26/2020965.26988.76960.63987.53
10/27/2020982.5990.66970.9974.02
10/29/2020972.54972.54950.71955.8
11/01/2020962.24978.96959.35963.99
11/02/2020969.221,019.11961.751,011.52
11/03/20201,012.891,033.961,001.441,012.01
11/04/20201,011.391,023.77996.631,009.93
11/05/20201,006.711,016.71,002.41,013.62
11/08/20201,0481,097.721,0481,081.57
11/09/20201,067.881,126.191,059.821,126.19
11/10/20201,137.021,236.511,134.361,235.01
11/11/20201,244.641,291.551,216.551,236.23
11/12/20201,243.971,266.551,225.761,261.76
11/15/20201,281.781,2881,256.11,259.61
11/16/20201,252.391,252.391,191.721,191.92
11/17/20201,201.331,261.141,199.021,257.31
11/18/20201,256.041,343.641,226.851,308.76
11/19/20201,307.721,316.361,288.531,303.24
11/22/20201,301.21,303.771,238.991,249.87
11/23/20201,257.931,293.871,239.491,252.9
11/24/20201,264.411,288.111,260.961,264.76
11/25/20201,277.231,297.871,263.961,294.3
11/26/20201,303.651,313.351,272.41,278.24
11/29/20201,254.571,260.381,220.091,220.09
11/30/20201,239.281,275.161,222.041,275.16
12/01/20201,272.271,284.191,257.571,268.02
12/02/20201,267.251,276.051,245.41,263.27
12/03/20201,263.191,269.541,248.871,249.98
12/06/20201,240.371,243.331,218.211,219.06
12/07/20201,220.141,241.391,220.141,221.06
12/08/20201,227.661,273.631,227.661,254.44
12/09/20201,255.361,287.31,247.21,263.93
12/10/20201,259.681,278.541,240.131,274.66
12/13/20201,285.831,308.581,284.661,291.11
12/14/20201,295.531,311.221,290.881,300.17
12/15/20201,3121,320.231,289.361,295.13
12/16/20201,307.861,310.921,292.081,300.9
12/17/20201,297.81,3151,293.431,313.35
12/20/20201,303.661,303.661,264.091,284.87
12/21/20201,292.471,318.451,288.31,311.64
12/22/20201,315.91,324.681,302.281,308.98
12/23/20201,310.631,338.871,302.311,310.43
12/24/20201,312.111,319.871,303.971,306.75
12/27/20201,309.761,319.41,305.481,310.83
12/28/20201,312.861,326.821,303.351,326.82
12/29/20201,328.681,367.51,328.681,364.19
12/30/20201,364.571,377.361,352.291,363.01