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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,304.1248
CLOSE 6,297.6035

Low

LOW 4,755.67

High

HIGH 9,009.52
DATEOPENHIGHLOWCLOSE
01/01/20255,110.335,139.835,085.585,105.83
01/02/20255,115.025,129.515,065.255,095.5
01/05/20255,110.355,202.055,110.355,159.34
01/06/20255,173.835,220.725,135.935,135.93
01/07/20255,139.835,163.395,107.85,107.8
01/08/20255,114.825,209.055,114.825,183.38
01/09/20255,191.155,191.155,070.885,086.46
01/12/20255,094.695,094.694,858.374,886.48
01/13/20254,906.874,911.064,830.814,867.15
01/14/20254,894.824,917.134,807.214,837.51
01/15/20254,856.824,894.594,820.294,874.15
01/16/20254,874.354,888.674,853.674,867.28
01/19/20254,885.845,025.124,863.355,006.05
01/20/20255,067.465,131.215,044.515,073.74
01/21/20255,068.975,103.184,982.935,019.78
01/22/20255,045.195,204.465,021.845,200.44
01/23/20255,234.555,3085,225.565,249.91
01/26/20255,243.385,374.575,225.215,282.08
01/27/20255,313.575,320.655,245.695,245.69
01/28/20255,255.865,269.015,173.675,191.27
01/29/20255,205.975,272.245,181.835,236.6
01/30/20255,234.215,246.035,179.795,189.87
02/02/20255,161.195,218.695,090.935,114.28
02/03/20255,124.895,206.915,124.895,177.79
02/04/20255,185.045,321.945,136.675,276.83
02/05/20255,314.55,379.25,261.315,285.18
02/06/20255,309.175,353.045,260.095,315.64
02/09/20255,358.685,382.195,274.425,282.95
02/10/20255,267.485,319.975,246.945,319.97
02/11/20255,339.655,3605,217.895,218.91
02/12/20255,226.115,263.925,179.745,254.49
02/13/20255,271.345,290.115,228.525,228.52
02/16/20255,231.65,236.915,115.515,119.91
02/17/20255,118.945,126.125,061.185,102.06
02/18/20255,108.445,119.545,024.095,040.44
02/19/20255,043.975,100.465,033.675,087.46
02/20/20255,092.795,106.394,997.885,010.13
02/23/20255,042.575,070.194,963.964,973.11
02/24/20254,986.54,987.454,916.014,924.51
02/25/20254,931.124,937.34,819.814,899.56
02/26/20254,922.615,024.914,884.794,996.01
02/27/20254,974.495,094.54,9554,979.87
03/02/20254,984.455,008.084,905.64,937.56
03/03/20254,941.474,954.364,844.034,857.61
03/04/20254,894.695,092.954,894.695,069.78
03/05/20255,093.055,222.945,081.135,213.4
03/06/20255,215.695,285.635,193.345,234.57
03/09/20255,239.875,287.35,220.035,259.64
03/10/20255,236.395,276.655,188.845,256.52
03/11/20255,240.895,372.615,234.75,347.37
03/12/20255,367.085,436.735,360.15,398.11
03/13/20255,422.25,541.65,422.25,536.42
03/16/20255,562.735,642.465,549.945,592.18
03/17/20255,584.745,585.95,490.475,553.38
03/18/20255,166.395,368.015,045.355,077.17
03/19/20255,035.095,254.95,018.315,089.32
03/20/20255,036.875,080.354,786.54,837.86
03/23/20254,864.865,005.944,755.674,967.15
03/24/20255,037.765,168.025,024.435,161.13
03/25/20255,123.545,243.025,0915,212.01
03/26/20255,234.865,274.495,208.065,208.23
03/27/20255,202.895,304.745,175.785,293.8
04/01/20255,303.985,335.245,272.525,303.7
04/02/20255,337.765,491.535,337.255,430.89
04/03/20255,453.535,513.425,433.345,446.56
04/06/20255,381.375,589.65,293.725,547.59
04/07/20255,594.545,739.165,576.885,724.66
04/08/20255,703.185,769.295,659.825,719.72
04/09/20255,857.275,917.465,778.565,805.75
04/10/20255,812.525,950.485,797.615,928.92
04/13/20255,950.376,113.185,947.836,096.05
04/14/20256,127.246,181.056,093.696,100.48
04/15/20256,102.026,102.026,005.066,043.58
04/16/20256,047.496,158.026,047.496,121.87
04/17/20256,155.416,400.626,111.386,369.45
04/20/20256,403.46,496.646,358.226,391.57
04/21/20256,401.956,491.096,401.956,452.12
04/23/20256,454.016,506.626,437.336,448.84
04/24/20256,473.446,643.266,453.286,614.43
04/27/20256,633.216,689.836,542.236,542.23
04/28/20256,555.356,638.36,555.356,570.85
04/29/20256,578.226,769.346,527.536,730.76
05/01/20256,758.16,859.496,745.756,758.58
05/04/20256,836.216,992.946,836.216,927.07
05/05/20256,952.027,043.686,905.466,950.97
05/06/20256,942.686,979.726,895.956,922.95
05/07/20256,947.287,026.246,924.446,981.93
05/08/20256,981.337,059.666,953.397,051.19
05/11/20257,103.357,175.757,088.797,113.18
05/12/20257,102.227,254.537,060.797,242.01
05/13/20257,232.017,394.267,214.387,338.14
05/14/20257,356.177,356.176,972.336,984.44
05/15/20256,745.246,793.426,674.896,749.74
05/19/20256,808.16,884.616,704.526,704.52
05/20/20256,725.766,751.166,691.046,715.24
05/21/20256,728.696,773.16,687.466,693.08
05/22/20256,700.166,791.116,677.786,688.2
05/25/20256,603.236,822.686,561.746,811.27
05/26/20256,807.76,807.76,455.036,455.03
05/27/20256,329.56,374.476,254.446,284.02
05/28/20256,306.526,351.556,190.466,203.47
05/29/20256,211.916,245.16,159.516,162.25
06/01/20256,164.716,200.426,103.846,103.84
06/02/20256,135.616,225.866,135.616,199.17
06/03/20256,205.036,302.816,205.036,268.77
06/04/20256,298.536,430.496,287.376,399.91
06/09/20256,442.046,4796,409.986,463.97
06/10/20256,467.66,550.66,458.36,499.65
06/11/20256,469.846,562.456,469.846,508.44
06/12/20256,241.466,274.96,043.966,156.19
06/15/20256,127.636,279.216,112.326,238.5
06/16/20256,252.376,290.256,208.486,248.01
06/17/20256,250.616,294.176,161.966,176.32
06/18/20256,163.346,198.226,096.966,127.29
06/19/20256,187.636,193.466,116.76,134.84
06/22/20256,093.066,127.625,852.865,885
06/23/20255,987.446,058.045,939.166,005.15
06/24/20255,997.116,033.035,948.475,948.47
06/25/20255,965.166,009.35,944.285,946.34
06/26/20255,946.795,972.845,909.825,916.35
06/29/20255,942.436,055.245,924.526,031
06/30/20256,041.966,157.715,974.16,150
07/01/20256,183.256,315.476,075.066,075.06
07/02/20256,131.416,140.356,067.86,067.8
07/03/20256,087.326,128.436,080.86,127.92
07/06/20256,093.216,188.666,084.856,136.28
07/07/20256,156.756,224.536,129.866,156.96
07/08/20256,190.646,293.116,184.126,269.71
07/09/20256,303.876,337.916,172.756,197.27
07/10/20256,221.876,292.096,161.76,250.63
07/13/20256,276.746,362.866,257.466,323.97
07/15/20256,362.116,381.586,211.936,257.35
07/16/20256,311.566,320.916,250.246,308.19
07/17/20256,324.156,345.126,264.586,269.5
07/20/20256,285.226,396.356,285.226,387.91
07/21/20256,393.936,520.16,387.336,490.23
07/22/20256,495.656,508.726,414.296,432.52
07/23/20256,471.546,525.136,452.886,485.77
07/24/20256,502.786,549.546,453.856,464.37
07/27/20256,499.536,576.136,475.356,541.85
07/28/20256,566.946,580.426,490.166,508.72
07/29/20256,554.46,559.446,454.026,454.02
07/30/20256,484.126,511.436,467.026,479.33
07/31/20256,492.816,514.166,467.916,487.76
08/03/20256,542.046,748.416,520.496,730.66
08/04/20256,768.516,832.056,755.616,780.11
08/05/20256,834.096,880.936,772.166,799.99
08/06/20256,822.696,857.436,777.446,792.93
08/07/20256,811.46,818.156,750.676,812.37
08/10/20256,848.656,926.766,834.946,872.99
08/11/20256,874.596,904.066,793.76,874.08
08/12/20256,928.017,000.036,851.166,947.2
08/13/20256,965.097,074.766,959.57,020.78
08/14/20257,107.287,206.37,092.147,144.35
08/17/20257,220.77,253.057,056.757,058.51
08/18/20257,059.517,111.116,963.656,981.21
08/19/20257,002.47,097.866,966.316,970.64
08/20/20256,997.287,067.716,965.417,051.75
08/21/20257,059.297,120.286,987.757,008.78
08/24/20257,051.627,267.747,051.627,196.4
08/25/20257,217.367,217.367,063.917,090.69
08/26/20257,112.87,125.187,035.547,035.54
08/27/20257,063.897,091.177,009.987,024.59
08/28/20257,041.767,079.96,984.287,002.55
08/31/20257,039.167,234.377,039.167,168.87
09/01/20257,162.147,271.196,967.277,166.18
09/02/20257,187.077,343.647,132.97,282.07
09/03/20257,334.077,621.567,324.767,605.29
09/04/20257,604.697,675.867,469.67,475.97
09/07/20257,395.647,554.367,380.737,523.5
09/08/20257,562.537,808.867,556.747,778.64
09/09/20257,837.557,928.967,700.887,731.26
09/10/20257,730.347,887.587,517.887,517.88
09/11/20257,554.667,707.617,447.177,526.47
09/14/20257,522.058,025.137,504.317,973.78
09/15/20257,970.688,376.717,881.178,366.37
09/16/20258,377.229,009.528,377.228,713.95
09/17/20258,780.988,898.938,694.118,694.11
09/18/20258,714.928,790.578,294.968,673.63
09/21/20258,730.828,777.498,456.68,479.83
09/22/20258,467.998,467.998,272.658,406.97
09/23/20258,417.48,606.828,312.478,489.66
09/24/20258,500.388,591.568,357.188,381.7
09/25/20258,358.38,415.68,181.228,181.22
09/28/20258,183.598,205.077,783.337,970.47
09/29/20257,996.568,108.317,913.858,056.69
09/30/20258,055.848,379.627,978.658,146.81
10/01/20258,149.758,204.477,830.057,852.23
10/02/20257,845.787,975.047,802.397,839.65
10/05/20257,838.888,103.657,765.697,968.42
10/06/20257,996.448,130.647,912.827,923.85
10/07/20257,891.437,942.067,677.357,692.37
10/08/20257,709.018,101.127,709.018,085.08
10/09/20258,177.128,315.97,953.778,033.78
10/12/20257,927.78,088.647,722.797,741.96
10/13/20257,739.197,748.547,503.037,517.55
10/14/20257,550.087,715.47,527.77,603.81
10/15/20257,605.737,667.157,508.027,508.02
10/16/20257,509.447,645.657,348.617,560.25
10/19/20257,561.977,643.737,532.777,589.31
10/20/20257,619.697,647.747,500.677,534.52
10/21/20257,567.957,750.037,567.957,663.83
10/22/20257,676.837,742.547,582.767,644.79
10/23/20257,679.867,873.967,640.057,774.05
10/26/20257,777.667,791.147,674.277,676.75
10/27/20257,676.367,718.737,611.557,611.55
10/29/20257,615.297,800.817,615.297,708.07
10/30/20257,738.637,835.167,671.757,769.72
11/02/20257,865.658,159.647,856.048,086.59
11/03/20258,142.948,142.947,856.037,875.4
11/04/20257,885.358,132.877,791.087,998.05
11/05/20257,987.628,107.627,961.37,991.41
11/06/20257,994.327,994.327,624.077,626.21
11/09/20257,354.417,366.767,207.627,239.66
11/10/20256,981.517,006.866,820.966,914.58
11/11/20256,690.016,725.016,646.956,676.14
11/12/20256,519.26,692.256,392.696,414.96
11/13/20256,432.26,520.756,184.616,251.73
11/16/20256,284.586,325.046,196.26,228.61
11/17/20256,228.616,237.375,960.055,972.09
11/18/20255,969.856,038.995,869.55,902.41
11/19/20255,982.856,025.075,804.685,892.96
11/20/20255,8955,920.655,822.945,840.06
11/23/20255,762.555,887.135,746.685,869.79
11/24/20255,907.525,960.435,680.095,680.09
11/25/20255,683.125,704.135,488.495,498.03
11/26/20255,514.535,591.395,486.25,504
11/27/20255,515.595,555.35,356.995,379.3
11/30/20255,390.185,605.225,376.545,589.63
12/01/20255,645.065,675.245,518.325,558.66
12/02/20255,573.575,613.225,494.575,550.19
12/03/20255,547.085,618.415,504.265,507.26
12/04/20255,516.925,727.815,508.135,643.24
12/07/20255,657.585,805.695,647.125,678.88
12/08/20255,685.275,726.515,544.785,585.16
12/09/20255,598.915,728.295,556.965,560.67
12/10/20255,574.085,715.45,574.085,655.61
12/11/20255,686.015,686.015,498.725,522.79
12/14/20255,540.895,637.935,530.755,597.33
12/15/20255,611.075,624.525,508.275,521.95
12/16/20255,520.875,542.545,442.485,449.14
12/17/20255,468.385,672.25,450.655,594.02
12/18/20255,618.645,618.645,441.165,530.55
12/21/20255,543.425,726.325,543.425,686.61
12/22/20255,723.895,753.455,590.765,612.56
12/23/20255,630.945,630.945,338.945,353.24
12/24/20255,410.625,419.765,330.115,331.77
12/25/20255,350.95,363.925,233.195,298.26
12/28/20255,306.15,310.055,192.435,203.19
12/29/20255,210.415,350.155,126.435,348.23
12/30/20255,349.735,431.75,329.785,349.76