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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,412.3368
CLOSE 2,416.1462

Low

LOW 1,390.28

High

HIGH 4,902.25
DATEOPENHIGHLOWCLOSE
01/02/20221,403.431,436.21,402.241,430.16
01/03/20221,433.921,451.731,405.791,421.25
01/04/20221,420.851,439.121,413.931,438.19
01/05/20221,434.671,450.171,422.971,433.64
01/06/20221,438.881,490.751,438.581,490.11
01/09/20221,508.131,524.761,489.371,489.37
01/10/20221,496.081,515.821,474.551,495.78
01/11/20221,510.51,519.211,501.321,511.85
01/12/20221,511.711,524.271,5051,507.89
01/13/20221,508.621,522.971,486.361,516.98
01/16/20221,545.791,563.241,541.811,562.18
01/17/20221,557.921,587.791,488.781,488.78
01/18/20221,501.061,577.431,501.061,577.43
01/19/20221,587.821,604.931,533.431,560.88
01/20/20221,553.921,572.231,539.41,566.89
01/23/20221,564.061,584.71,501.751,501.91
01/24/20221,518.731,538.051,497.361,530.35
01/25/20221,534.271,544.851,523.391,525.46
01/26/20221,503.251,544.231,500.151,541.95
01/27/20221,546.711,559.031,529.471,530.84
01/30/20221,544.571,567.821,542.311,567.45
01/31/20221,574.821,588.011,570.841,572.69
02/01/20221,591.521,623.191,588.391,618.21
02/02/20221,601.961,617.31,553.861,555.25
02/03/20221,561.591,565.161,541.491,545.95
02/06/20221,542.721,557.311,499.481,553.99
02/07/20221,553.641,578.431,549.691,568.26
02/08/20221,581.61,5931,572.171,588.59
02/09/20221,592.461,604.771,576.71,583.32
02/10/20221,571.451,593.391,553.021,592.61
02/13/20221,585.191,585.191,538.41,567.51
02/14/20221,572.811,596.61,562.881,586.13
02/15/20221,588.911,591.381,565.191,565.92
02/16/20221,571.331,584.281,551.051,551.05
02/17/20221,564.051,565.161,547.271,563.37
02/20/20221,576.811,581.521,550.711,560.23
02/21/20221,546.711,559.411,528.21,547.38
02/22/20221,552.071,554.361,527.841,528.11
02/23/20221,499.421,499.421,390.281,393.07
02/24/20221,416.771,454.071,396.741,442.17
02/27/20221,432.041,433.351,402.271,418.18
02/28/20221,431.231,489.931,427.951,442.78
03/01/20221,446.011,469.351,439.351,448.5
03/02/20221,462.581,472.21,451.481,459.71
03/03/20221,449.141,460.341,440.661,449.32
03/06/20221,443.661,452.31,424.291,434.85
03/07/20221,425.351,447.891,423.641,427.34
03/08/20221,439.61,471.651,438.531,468.29
03/09/20221,478.361,481.381,450.821,453.1
03/10/20221,459.121,472.821,452.961,461.5
03/13/20221,463.641,485.221,462.621,480.34
03/14/20221,477.541,502.721,475.041,494.15
03/15/20221,500.681,505.321,490.911,494.73
03/16/20221,501.581,527.631,501.581,519.08
03/17/20221,518.081,523.171,509.91,521.56
03/20/20221,527.791,547.971,527.361,539.66
03/21/20221,539.511,570.071,536.251,567.86
03/22/20221,570.521,581.221,558.741,567.16
03/23/20221,568.841,572.981,532.031,534.8
03/24/20221,535.281,546.711,519.451,519.98
03/27/20221,524.921,529.681,514.051,514.05
03/28/20221,507.91,531.381,507.141,528.45
03/29/20221,523.011,560.511,522.711,559.48
03/30/20221,563.441,574.221,540.971,548.25
03/31/20221,560.251,577.61,548.41,562.84
04/03/20221,570.811,616.061,565.081,614.53
04/04/20221,620.061,647.311,601.361,612.03
04/05/20221,613.581,621.311,591.971,602.55
04/06/20221,615.21,668.41,614.821,665.55
04/07/20221,683.561,757.861,683.561,757
04/10/20221,774.411,865.011,774.411,865.01
04/11/20221,854.831,893.281,811.341,867.07
04/12/20221,885.41,886.651,820.21,835
04/13/20221,851.891,875.151,841.821,871.29
04/14/20221,871.821,903.581,859.011,896.05
04/17/20221,899.181,955.481,883.251,945.37
04/18/20221,959.041,969.151,899.191,920.4
04/19/20221,924.681,947.31,907.731,935.53
04/20/20221,941.011,971.741,938.791,966.35
04/21/20221,961.251,972.971,884.211,889.99
04/24/20221,896.931,950.961,896.931,938.19
04/25/20221,947.021,951.591,884.011,890.87
04/26/20221,895.71,910.661,872.961,900.63
04/27/20221,910.971,932.051,885.381,888.75
04/28/20221,893.141,900.991,857.961,877.52
05/04/20221,887.611,909.871,866.081,866.08
05/05/20221,861.811,879.971,852.171,868
05/08/20221,866.841,886.151,851.141,881.58
05/09/20221,887.211,890.861,868.61,872.72
05/10/20221,873.361,874.851,816.741,837.55
05/11/20221,828.421,828.421,774.451,800.45
05/12/20221,812.11,813.491,787.791,794.38
05/15/20221,794.381,794.381,737.631,739.94
05/16/20221,740.31,743.941,713.281,715.44
05/17/20221,710.541,804.371,704.881,776.43
05/19/20221,771.191,834.481,760.741,785.53
05/22/20221,797.031,811.541,762.471,784.13
05/23/20221,792.81,795.051,763.251,772.15
05/24/20221,775.391,819.461,750.861,807.25
05/25/20221,805.431,821.761,791.661,804.67
05/26/20221,805.381,814.151,785.661,785.8
05/29/20221,798.691,854.591,798.691,833.21
05/30/20221,836.61,879.761,833.871,866.49
05/31/20221,870.661,905.821,870.381,887.14
06/01/20221,893.151,924.661,886.971,917.5
06/02/20221,923.761,924.851,898.061,914.87
06/05/20221,926.21,994.071,926.21,992.67
06/06/20221,987.661,991.231,948.121,964.62
06/07/20221,970.141,980.741,847.291,852.22
06/08/20221,854.941,874.371,830.261,869.01
06/09/20221,861.081,953.741,840.171,906.82
06/12/20221,904.651,946.381,893.211,912.07
06/13/20221,926.351,930.831,861.391,868.88
06/14/20221,869.471,893.511,838.471,885.58
06/15/20221,889.51,894.791,817.951,845.43
06/16/20221,844.251,938.271,844.251,938.27
06/19/20221,942.111,950.961,912.741,935.56
06/20/20221,948.511,985.881,946.911,962.29
06/21/20221,959.581,971.741,931.971,948.5
06/22/20221,949.311,960.761,886.281,903.92
06/23/20221,910.651,915.751,867.281,882.22
06/26/20221,872.441,872.441,825.511,837.27
06/27/20221,844.441,859.881,783.671,795.47
06/28/20221,786.881,805.261,724.361,724.36
06/29/20221,713.021,749.831,710.151,727.15
06/30/20221,717.191,776.471,713.861,757.74
07/03/20221,770.551,783.381,704.241,707.49
07/04/20221,709.041,736.361,679.241,683.55
07/05/20221,704.431,714.61,683.711,706.63
07/06/20221,712.491,755.71,711.231,743.97
07/07/20221,740.851,747.371,732.051,733.99
07/12/20221,735.071,738.131,694.541,718.05
07/13/20221,715.151,733.11,704.871,721.32
07/17/20221,736.551,800.431,736.551,796.68
07/18/20221,790.141,860.081,777.651,853.63
07/19/20221,861.11,873.181,840.551,861.82
07/20/20221,862.581,892.551,851.581,865.58
07/21/20221,876.211,897.841,872.711,885.31
07/24/20221,888.141,964.41,888.141,960.03
07/25/20221,970.121,984.111,909.641,924.43
07/26/20221,945.481,946.191,919.871,937.87
07/27/20221,951.721,957.411,891.811,895.26
07/28/20221,897.691,922.531,885.531,918.1
07/31/20221,921.781,967.171,921.511,966.14
08/01/20221,968.11,979.851,951.371,957.38
08/02/20221,968.932,009.491,952.352,009.49
08/03/20222,024.182,093.142,024.182,088.72
08/04/20222,0992,227.152,088.092,173.93
08/07/20222,179.92,196.92,142.382,164.85
08/08/20222,145.972,158.532,110.892,142.33
08/09/20222,138.192,211.422,135.872,202.77
08/10/20222,217.492,303.212,217.492,281.03
08/11/20222,283.422,323.22,226.522,238.98
08/14/20222,249.362,288.772,234.192,269.54
08/15/20222,274.922,355.442,202.432,351.34
08/16/20222,372.012,542.982,353.32,538.19
08/17/20222,536.572,603.292,431.262,527.33
08/18/20222,526.092,535.562,458.652,471.15
08/21/20222,465.772,591.942,429.312,566.42
08/22/20222,573.252,796.752,573.252,771.85
08/23/20222,779.722,845.652,648.642,662
08/24/20222,673.672,895.062,652.862,860.37
08/25/20222,862.353,036.812,833.592,892.34
08/28/20222,895.042,946.552,826.312,905.23
08/30/20222,914.252,994.592,859.032,925.76
08/31/20222,9323,089.542,904.923,006.39
09/01/20223,060.723,266.282,993.543,242.67
09/04/20223,286.113,511.083,264.733,481.25
09/05/20223,497.943,769.133,435.853,728.62
09/06/20223,745.333,842.833,597.233,650.31
09/07/20223,708.063,893.33,599.053,811.61
09/08/20223,855.764,138.33,822.324,121.51
09/11/20224,215.114,441.144,206.734,363.53
09/12/20224,387.574,587.044,042.734,042.73
09/13/20224,031.424,031.423,639.463,639.46
09/14/20223,6183,750.533,277.483,277.48
09/15/20223,193.053,194.642,991.553,121.76
09/18/20223,089.183,089.182,827.592,827.59
09/19/20222,858.842,935.352,743.082,911.34
09/20/20222,881.652,929.352,796.522,796.52
09/21/20222,788.232,887.032,767.882,811.21
09/22/20222,798.562,833.992,713.62,713.6
09/25/20222,704.272,715.282,563.142,715.28
09/26/20222,719.042,903.292,699.542,775.09
09/27/20222,765.622,839.592,686.552,686.55
09/28/20222,711.942,770.652,580.332,658.38
09/29/20222,661.532,712.962,634.742,670.84
10/02/20222,677.942,934.892,674.882,934.53
10/03/20223,036.513,106.922,930.512,932.35
10/04/20222,953.562,969.852,842.422,894.76
10/05/20222,940.352,997.622,928.652,989.51
10/06/20222,989.73,007.512,939.752,976.2
10/09/20222,977.983,009.932,933.72,942.08
10/10/20222,949.713,036.872,938.353,005.84
10/11/20223,006.933,037.192,959.712,974.68
10/12/20222,977.613,017.632,947.432,985.85
10/13/20223,041.283,109.483,041.283,103.29
10/16/20223,114.973,412.313,114.973,412.31
10/17/20223,4753,634.043,362.973,399.11
10/18/20223,409.143,605.753,369.83,581.65
10/19/20223,576.063,685.763,529.443,563.88
10/20/20223,565.133,601.53,527.663,528.49
10/23/20223,537.953,606.483,472.873,486.08
10/24/20223,4923,610.663,4923,527.99
10/25/20223,539.393,592.183,508.143,533.01
10/26/20223,528.283,553.663,423.293,432.42
10/27/20223,431.193,446.833,307.233,315.57
10/30/20223,322.083,387.333,217.23,364.75
10/31/20223,373.033,482.513,334.543,364.62
11/01/20223,366.43,395.863,304.223,305.66
11/02/20223,303.883,338.413,224.773,240
11/03/20223,247.693,382.313,233.23,355.6
11/06/20223,367.433,516.393,367.433,465.51
11/07/20223,468.473,538.023,407.283,438.39
11/08/20223,440.173,505.723,381.533,396.98
11/09/20223,412.163,553.83,412.163,527.91
11/10/20223,627.873,637.613,429.943,455.47
11/13/20223,458.283,508.43,433.323,498.5
11/14/20223,532.453,721.873,453.133,721.87
11/15/20223,736.584,012.153,675.823,829.14
11/16/20223,848.573,870.93,569.353,569.35
11/17/20223,599.143,772.723,599.143,722.32
11/20/20223,752.853,813.283,660.433,813.28
11/21/20223,857.743,942.483,785.453,903.91
11/22/20223,909.424,114.53,870.764,073.91
11/23/20224,097.494,149.193,967.913,996.78
11/24/20223,961.733,986.243,898.563,903.19
11/27/20223,927.674,099.883,919.074,026.78
11/28/20224,052.984,088.083,956.824,021.97
11/29/20224,028.584,094.274,011.474,014.13
11/30/20224,078.084,087.283,998.714,060.26
12/01/20224,058.064,071.553,887.293,916.82
12/04/20223,939.033,951.723,812.973,814.94
12/05/20223,823.013,911.463,811.93,832.78
12/06/20223,843.533,898.093,671.733,707.95
12/07/20223,717.53,813.433,636.43,807.01
12/08/20223,806.93,952.463,788.343,944.05
12/11/20223,952.594,195.683,900.534,104.83
12/12/20224,115.374,200.464,057.874,114.9
12/13/20224,133.84,319.384,008.064,071.27
12/14/20224,205.434,395.194,175.144,371.16
12/15/20224,410.754,583.524,410.754,459.94
12/18/20224,538.144,902.254,538.144,899.73
12/19/20224,891.944,891.944,574.754,665.99
12/20/20224,709.044,898.824,575.194,594.53
12/21/20224,644.054,723.244,538.664,599.54
12/22/20224,604.44,6774,531.864,600.38
12/25/20224,665.124,726.284,605.924,615.9
12/26/20224,623.764,677.954,542.634,556.14
12/27/20224,550.874,565.934,354.134,429.13
12/28/20224,431.824,604.034,431.824,567.31
12/29/20224,602.854,651.874,518.074,519.95