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
15:10:11
8935.84 ₺
+112.27 (%+1.27)
Previous Close: 8823.57·
Volatility: 1.65
Day Low₺8801.05
Day High₺8947.03
Bid
Ask

Market Data

Week over week (WoW)
+5.94%
Month over month (MoM)
-2.92%
Year to date (YTD)
+67.03%
Year over year (YoY)
+44.68%
Overview
Components
Technicals
Comments
Archive

XSAYD: BIST AYDIN Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,228.2888
CLOSE 1,223.0601

Low

LOW 1,030.08

High

HIGH 1,493.68
DATEOPENHIGHLOWCLOSE
04/08/20211,442.881,481.991,386.071,406.36
04/11/20211,424.071,445.671,344.231,345.23
04/12/20211,396.271,428.291,351.931,409.61
04/13/20211,423.91,472.191,423.91,450.2
04/14/20211,451.611,491.681,377.921,444.77
04/15/20211,457.231,493.681,434.041,453
04/18/20211,434.681,478.751,318.651,318.65
04/19/20211,309.961,343.961,238.41,322.09
04/20/20211,318.961,397.911,282.331,337.37
04/21/20211,316.591,347.61,265.371,320.41
04/25/20211,315.81,354.411,292.41,312.48
04/26/20211,315.221,340.321,297.191,300.65
04/27/20211,298.721,323.631,282.221,320.59
04/28/20211,323.351,377.221,322.761,365.71
04/29/20211,379.51,379.51,306.341,342.93
05/02/20211,344.11,362.421,317.371,358.13
05/03/20211,363.111,375.311,331.451,343.19
05/04/20211,350.951,379.361,320.241,354.16
05/05/20211,360.161,360.161,309.321,309.32
05/06/20211,326.41,372.821,253.131,292.92
05/09/20211,298.941,311.181,265.321,268.19
05/10/20211,252.971,273.521,212.161,214.85
05/11/20211,203.491,225.51,182.941,182.94
05/16/20211,176.31,230.251,157.081,229.27
05/17/20211,244.031,281.851,238.731,277.39
05/19/20211,300.881,362.091,285.261,351.94
05/20/20211,375.951,415.831,332.451,353.12
05/23/20211,345.631,392.571,291.591,369.35
05/24/20211,370.011,370.011,290.21,290.2
05/25/20211,304.241,332.581,258.191,319.49
05/26/20211,321.441,329.821,300.91,326.16
05/27/20211,327.931,355.031,308.091,340.75
05/30/20211,338.531,360.741,332.621,340.15
05/31/20211,349.971,363.21,339.711,346.53
06/01/20211,328.451,335.71,318.831,331.22
06/02/20211,329.051,345.81,319.511,325.78
06/03/20211,325.961,356.361,320.011,348.78
06/06/20211,351.671,437.441,3511,420.05
06/07/20211,421.381,462.341,405.521,415.99
06/08/20211,415.871,441.721,401.221,422.5
06/09/20211,429.781,433.741,395.851,395.85
06/10/20211,393.721,420.061,359.381,385.08
06/13/20211,388.391,400.231,370.71,370.99
06/14/20211,371.391,390.41,361.241,364.41
06/15/20211,365.991,386.191,345.451,345.45
06/16/20211,346.041,353.281,3241,325.82
06/17/20211,333.221,339.811,288.011,293.66
06/20/20211,286.531,291.761,261.491,275.04
06/21/20211,284.531,352.221,264.461,317.97
06/22/20211,324.411,347.521,312.961,317.52
06/23/20211,326.721,348.781,307.711,318.93
06/24/20211,321.561,329.691,306.751,308.53
06/27/20211,310.191,321.251,283.881,284.61
06/28/20211,286.721,286.721,230.861,252.17
06/29/20211,2541,286.661,251.71,264.38
06/30/20211,275.831,313.961,273.721,304.55
07/01/20211,308.561,321.181,275.731,280.93
07/04/20211,284.721,305.551,265.981,281.9
07/05/20211,285.391,288.751,261.491,261.49
07/06/20211,267.761,273.531,257.181,259.32
07/07/20211,263.551,264.481,234.861,238.2
07/08/20211,241.581,264.051,236.771,240.8
07/11/20211,243.311,246.181,190.51,190.5
07/12/20211,195.121,198.051,154.251,159.23
07/13/20211,161.111,226.991,161.111,207.83
07/15/20211,212.461,228.421,1981,198
07/18/20211,198.81,202.871,182.51,200.13
07/25/20211,203.311,216.461,190.081,191.43
07/26/20211,199.791,201.51,184.021,188.08
07/27/20211,191.111,204.191,186.691,196.68
07/28/20211,203.51,224.161,202.881,215.55
07/29/20211,209.371,219.061,199.511,209.55
08/01/20211,215.11,265.71,215.11,232.84
08/02/20211,239.841,257.251,237.721,249.15
08/03/20211,250.231,258.031,240.781,241.71
08/04/20211,240.921,250.051,231.981,237.96
08/05/20211,239.551,246.341,232.161,238.71
08/08/20211,260.751,269.361,249.551,252.65
08/09/20211,258.491,260.471,237.751,242.35
08/10/20211,245.671,248.761,206.641,208.12
08/11/20211,222.671,228.471,191.651,196.55
08/12/20211,194.691,216.071,193.381,213.7
08/15/20211,219.891,232.781,217.441,223.12
08/16/20211,224.151,224.151,199.41,218.95
08/17/20211,221.831,234.971,212.121,219.7
08/18/20211,218.351,252.141,203.891,224.38
08/19/20211,228.671,230.891,210.811,218.9
08/22/20211,225.571,2391,223.661,227.35
08/23/20211,231.311,235.011,212.471,218.68
08/24/20211,224.381,232.311,207.531,207.53
08/25/20211,213.631,222.171,186.721,199.45
08/26/20211,202.321,234.951,196.821,226.66
08/30/20211,238.831,259.791,236.211,250.09
08/31/20211,255.081,266.321,249.481,258.44
09/01/20211,262.741,268.941,239.691,241.91
09/02/20211,244.061,246.11,233.661,238.64
09/05/20211,240.511,288.461,235.941,276.73
09/06/20211,277.091,302.061,253.681,255.08
09/07/20211,255.81,260.41,237.631,240.36
09/08/20211,244.41,257.771,236.971,251.64
09/09/20211,254.451,258.461,242.011,243.3
09/12/20211,243.611,250.891,233.981,234.24
09/13/20211,236.141,238.461,216.251,216.97
09/14/20211,215.861,233.951,208.481,218.5
09/15/20211,221.071,226.631,200.271,201.02
09/16/20211,205.451,209.191,187.51,199.49
09/19/20211,196.411,196.411,169.581,172.42
09/20/20211,178.781,184.621,164.71,167.71
09/21/20211,171.141,178.51,150.241,157.39
09/22/20211,159.431,183.41,151.511,167.76
09/23/20211,167.221,173.851,1601,167.05
09/26/20211,1781,190.761,172.551,174.93
09/27/20211,175.011,176.481,157.651,166.42
09/28/20211,169.691,185.941,157.731,159.96
09/29/20211,162.351,167.511,153.211,156.88
09/30/20211,154.341,154.341,143.761,145.16
10/03/20211,146.271,151.51,125.051,125.28
10/04/20211,126.091,128.11,096.811,096.81
10/05/20211,097.641,100.111,061.081,063.16
10/06/20211,070.271,106.761,066.821,070.49
10/07/20211,070.081,070.831,051.931,062.7
10/10/20211,068.641,075.841,056.741,058.2
10/11/20211,054.721,0661,047.611,052.92
10/12/20211,053.951,071.811,046.631,051.81
10/13/20211,048.121,055.141,032.391,038.49
10/14/20211,040.621,050.041,030.081,042.19
10/17/20211,042.71,053.281,033.761,043.06
10/18/20211,048.121,073.871,045.441,061.09
10/19/20211,064.061,076.681,059.121,065.77
10/20/20211,067.031,069.411,044.951,066.69
10/21/20211,068.821,079.871,062.961,074.71
10/24/20211,072.561,105.21,059.991,084.51
10/25/20211,086.541,096.631,081.371,086.05
10/26/20211,089.471,139.211,089.041,137.36
10/27/20211,142.011,145.891,114.731,115.39
10/31/20211,114.721,143.051,109.331,128.91
11/01/20211,131.331,131.331,102.441,105.65
11/02/20211,101.531,110.691,046.741,084.26
11/03/20211,090.61,117.641,090.61,112.49
11/04/20211,113.081,122.21,106.671,109.58
11/07/20211,111.691,123.71,110.21,114.88
11/08/20211,116.831,121.351,098.251,098.25
11/09/20211,097.951,099.21,076.961,088.76
11/10/20211,086.151,101.071,077.451,081.89
11/11/20211,085.371,092.491,079.51,082.68
11/14/20211,088.991,104.021,088.991,090.65
11/15/20211,092.971,094.471,065.521,067.02
11/16/20211,067.271,074.81,057.511,065.5
11/17/20211,064.791,075.241,052.011,065.65
11/18/20211,065.571,093.461,065.571,090.17
11/21/20211,095.981,135.111,095.981,127.8
11/22/20211,131.291,134.621,078.691,107.56
11/23/20211,111.711,154.891,111.711,137.89
11/24/20211,142.891,185.121,142.311,169.02
11/25/20211,165.371,165.441,134.291,146.22
11/28/20211,148.381,185.951,145.011,170.62
11/29/20211,169.951,174.321,161.271,168.26
11/30/20211,177.891,211.321,172.421,211.32
12/01/20211,211.851,213.441,194.941,208.41
12/02/20211,217.161,253.151,209.51,246.99
12/05/20211,255.331,282.441,241.831,266.35
12/06/20211,271.631,324.811,271.631,311.4
12/07/20211,326.731,335.831,287.311,312.06
12/08/20211,315.141,318.341,297.551,300.37
12/09/20211,301.91,308.471,274.571,297.79
12/12/20211,315.241,365.541,3101,341.08
12/13/20211,362.781,370.281,317.261,317.26
12/14/20211,316.171,317.431,259.051,263.54
12/15/20211,270.561,301.211,266.931,298.39
12/16/20211,304.681,340.581,174.761,176.06
12/19/20211,129.51,208.281,082.271,138.01
12/20/20211,196.211,206.131,096.371,108.18
12/21/20211,104.361,149.861,094.161,098.95
12/22/20211,108.91,120.81,054.151,082.5
12/23/20211,085.831,111.791,082.271,110.05
12/26/20211,121.541,147.551,109.071,130.32
12/27/20211,136.641,140.631,093.121,113.27
12/28/20211,104.781,115.621,095.571,113.33
12/29/20211,118.031,120.581,092.251,092.25
12/30/20211,096.931,120.021,086.191,115