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 AYDIN logo
XSAYD
BIST AYDIN
12:42:00
8913.21 ₺
+89.64 (%+1.02)
Previous Close: 8823.57·
Volatility: 1.65
Day Low₺8801.05
Day High₺8947.03
Bid
Ask

Market Data

Week over week (WoW)
+5.67%
Month over month (MoM)
-3.16%
Year to date (YTD)
+66.61%
Year over year (YoY)
+44.31%
Overview
Components
Technicals
Comments
Archive

XSAYD: BIST AYDIN Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,906.0928
CLOSE 7,920.5357

Low

LOW 5,329.48

High

HIGH 9,669.11
DATEOPENHIGHLOWCLOSE
01/01/20265,367.625,550.095,359.285,534.58
01/04/20265,463.985,473.865,377.485,377.48
01/05/20265,381.375,522.025,375.75,464.7
01/06/20265,479.595,535.065,380.45,422.55
01/07/20265,427.715,523.575,329.485,503.02
01/08/20265,508.635,549.95,433.575,439.51
01/11/20265,459.775,691.515,433.025,654.22
01/12/20265,718.756,054.275,596.976,045.28
01/13/20266,130.46,331.566,130.46,267.74
01/14/20266,333.766,725.196,333.766,700.1
01/15/20266,732.376,988.056,366.956,870.15
01/18/20266,621.946,939.196,581.346,581.34
01/19/20266,479.636,970.86,479.636,930.52
01/20/20266,932.226,996.916,752.466,858.25
01/21/20266,859.297,068.456,760.226,943.68
01/22/20266,958.676,969.546,785.566,843.88
01/25/20266,845.327,048.016,741.566,958.78
01/26/20266,964.267,031.046,907.426,987.27
01/27/20267,022.717,055.376,894.76,980.6
01/28/20266,991.387,021.976,843.76,930.53
01/29/20266,951.647,014.396,896.16,968.35
02/01/20266,930.87,136.076,856.417,045.83
02/02/20267,064.787,339.967,030.947,142.42
02/03/20267,150.357,183.046,954.756,981.14
02/04/20266,986.147,108.896,943.137,044.2
02/05/20267,047.457,150.096,957.197,086.54
02/08/20267,130.677,492.667,130.677,412.5
02/09/20267,421.227,617.87,308.687,430.7
02/10/20267,484.677,489.67,377.297,446.22
02/11/20267,497.247,601.127,415.557,580.19
02/12/20267,608.777,803.457,608.777,742.09
02/15/20267,795.317,979.387,7477,957.69
02/16/20267,971.457,971.457,732.177,852.15
02/17/20267,890.717,890.717,615.887,615.88
02/18/20267,727.547,737.27,246.867,263.12
02/19/20267,295.227,400.967,208.147,263.23
02/22/20267,295.437,468.817,249.197,250.16
02/23/20267,289.97,333.037,204.197,277.98
02/24/20267,325.747,325.747,121.377,121.37
02/25/20267,171.487,237.817,010.137,142.9
02/26/20267,182.957,398.57,107.437,226.43
03/01/20266,662.497,063.666,661.577,016.94
03/02/20267,015.357,183.876,967.227,029.22
03/03/20267,048.157,400.367,048.157,314.8
03/04/20267,395.157,599.847,395.157,507.23
03/05/20267,510.467,763.317,150.387,754.22
03/08/20267,816.217,816.217,594.537,705.28
03/09/20267,854.217,854.217,711.57,833.66
03/10/20267,844.58,105.37,779.288,105.12
03/11/20268,120.738,214.947,981.228,098.85
03/12/20268,122.358,164.368,008.78,079.13
03/15/20268,093.048,139.177,940.037,988.31
03/16/20268,009.858,156.247,882.587,961.66
03/17/20268,008.488,056.977,857.947,914.55
03/18/20267,924.817,953.857,876.497,914.55
03/22/20267,948.097,948.097,716.337,933.24
03/23/20267,922.867,991.687,863.437,872.33
03/24/20267,889.898,019.847,889.897,931.11
03/25/20267,931.818,050.27,901.47,925.75
03/26/20267,940.957,997.177,747.447,794.8
03/29/20267,761.747,821.137,671.747,699.68
03/30/20267,708.677,728.487,529.747,669.15
03/31/20267,738.328,159.557,738.328,082.29
04/01/20268,086.188,164.318,013.938,079.19
04/02/20268,133.898,147.337,966.457,966.45
04/05/20267,987.288,252.327,973.228,172.25
04/06/20268,150.218,2938,062.118,115
04/07/20268,322.698,474.948,290.188,425.92
04/08/20268,467.248,669.068,437.758,550.85
04/09/20268,577.868,644.018,461.288,527.52
04/12/20268,502.088,532.668,391.898,438.24
04/13/20268,486.518,672.598,486.518,663.55
04/14/20268,695.778,824.588,635.978,714.87
04/15/20268,749.148,913.058,731.848,842.36
04/16/20268,9288,941.568,768.368,886.05
04/19/20268,822.89,051.348,798.038,906.93
04/20/20268,875.38,950.688,787.788,849.94
04/21/20268,888.548,983.338,827.988,889.12
04/23/20268,896.178,991.898,803.378,946.89
04/26/20268,962.749,234.018,9569,178.47
04/27/20269,168.769,168.768,770.388,770.38
04/28/20268,699.698,961.418,612.248,841.18
04/29/20268,887.129,172.28,712.259,172.2
05/03/20269,172.399,346.899,041.229,264.92
05/04/20269,310.889,506.769,250.229,268.33
05/05/20269,345.349,388.039,220.399,220.39
05/06/20269,319.489,517.199,255.679,486.86
05/07/20269,491.589,669.119,408.229,618.09
05/10/20269,631.739,631.739,468.49,560.56
05/11/20269,499.749,5859,365.39,365.3
05/12/20269,383.539,410.358,938.88,938.8
05/13/20268,898.539,267.828,898.539,035.01
05/14/20269,033.459,202.518,861.349,153.15
05/17/20269,157.829,328.459,127.039,135.38
05/19/20269,145.519,183.638,955.599,013.25
05/20/20269,049.229,078.598,233.48,233.4
05/21/20268,134.58,884.618,134.58,836.19
05/24/20268,920.339,192.468,920.339,080.83
05/25/20269,113.149,204.458,966.689,204.45
05/31/20269,244.739,476.99,199.429,253.3
06/01/20269,321.929,369.599,174.369,286.53
06/02/20269,283.089,476.289,205.219,206.45
06/03/20269,279.529,424.588,985.089,116.8
06/04/20269,114.359,257.598,932.99,041.29
06/07/20268,984.019,046.698,738.788,738.82
06/08/20268,736.988,804.58,289.448,367.28
06/09/20268,342.548,422.318,225.378,357.88
06/10/20268,370.048,654.148,283.88,403.51
06/11/20268,458.528,559.238,300.448,435.01
06/14/20268,792.098,792.098,550.888,739.68
06/15/20268,755.248,898.228,724.238,852.17
06/16/20268,908.258,923.538,768.558,783.41
06/17/20268,794.658,911.568,779.578,823.57
06/18/20268,846.588,947.038,801.058,905.96