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 SINAI AGIRLIK SINIRLAMALI logo
XSINS
BIST SINAI AGIRLIK SINIRLAMALI
15:10:11
18190.19 ₺
-118.63 (%-0.65)
Previous Close: 18308.82·
Volatility: 0.86
Day Low₺18105.74
Day High₺18262.97
Bid
Ask

Market Data

Week over week (WoW)
+2.44%
Month over month (MoM)
+0.58%
Year to date (YTD)
+29.81%
Year over year (YoY)
+52.52%
Overview
Components
Technicals
Comments
Archive

XSINS: BIST SINAI AGIRLIK SINIRLAMALI Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13,275.0916
CLOSE 13,260.3753

Low

LOW 11,590.17

High

HIGH 15,209.24
DATEOPENHIGHLOWCLOSE
01/01/202513,062.613,121.9613,012.1613,110.31
01/02/202513,151.0113,247.3213,151.0113,247.32
01/05/202513,291.6813,331.4913,250.0913,266.66
01/06/202513,276.9413,276.9413,127.1713,127.17
01/07/202513,127.4813,145.5812,983.7712,983.77
01/08/202513,022.7113,127.0713,020.9113,118.42
01/09/202513,139.7913,143.5112,973.1713,006.09
01/12/202513,008.5313,014.8812,749.3312,757.85
01/13/202512,819.0612,899.5112,696.112,738.47
01/14/202512,764.1612,787.6212,652.8312,772.98
01/15/202512,893.6312,966.3212,784.7612,954.88
01/16/202512,970.412,971.7312,916.4812,950.16
01/19/202512,990.0613,054.6912,907.2312,967.05
01/20/202512,958.9112,975.512,840.1812,852.72
01/21/202512,874.112,893.7412,795.312,875.16
01/22/202512,910.9913,017.5112,910.9912,971.55
01/23/202512,991.8513,046.9412,935.3813,025.7
01/26/202512,982.2912,982.2912,817.6712,854.07
01/27/202512,886.712,892.2812,803.8712,843.98
01/28/202512,872.5612,889.9712,690.5312,690.53
01/29/202512,719.4812,837.0112,719.4812,758.37
01/30/202512,775.4712,783.3112,613.7912,646.17
02/02/202512,557.3712,557.3712,392.2712,408.53
02/03/202512,454.1912,542.2112,418.512,461.66
02/04/202512,474.3212,501.1112,234.1912,345.21
02/05/202512,398.6512,529.0112,398.6512,516.98
02/06/202512,527.9812,705.9212,508.3312,699.94
02/09/202512,703.3712,750.9212,573.5912,607.38
02/10/202512,595.3112,608.3312,500.9112,602.39
02/11/202512,618.0412,636.1512,450.8412,458.69
02/12/202512,516.6412,555.2712,497.4912,508.62
02/13/202512,535.712,573.0712,475.0212,507.54
02/16/202512,514.4112,570.4412,461.5612,461.56
02/17/202512,443.3312,501.5212,368.3912,489.11
02/18/202512,517.8912,547.2112,30312,303
02/19/202512,321.3812,430.9412,321.3812,380.67
02/20/202512,392.7412,409.2512,003.1712,117.22
02/23/202512,219.8412,278.3912,119.6412,151.18
02/24/202512,160.2612,161.0311,952.9211,954.49
02/25/202511,973.4612,058.4211,881.4311,991.49
02/26/202512,000.4912,207.6412,000.4912,173.02
02/27/202512,154.9112,223.8712,092.5512,141.8
03/02/202512,205.6812,321.5512,195.912,198.28
03/03/202512,166.8612,181.4912,015.8312,050.01
03/04/202512,104.5312,383.5612,104.5312,383.56
03/05/202512,459.3912,820.3612,458.0712,820.36
03/06/202512,814.9413,010.6512,756.8513,007.43
03/09/202513,018.813,147.5512,996.1113,039.21
03/10/202512,999.9713,233.1112,987.8713,182.86
03/11/202513,236.7713,309.6713,184.9913,290.16
03/12/202513,336.4913,456.8113,336.4913,456.81
03/13/202513,498.9913,656.0613,481.2513,645.84
03/16/202513,673.7213,747.0113,598.7513,705.23
03/17/202513,682.613,726.0813,516.1513,681.09
03/18/202512,767.6213,178.6212,522.9512,610.53
03/19/202512,616.6613,105.5212,592.8312,800.01
03/20/202512,741.1712,741.1711,804.0811,919.87
03/23/202511,957.8412,284.7811,590.1712,144.83
03/24/202512,269.8612,671.7512,242.8212,608.64
03/25/202512,505.712,691.112,434.2512,614.01
03/26/202512,719.1912,815.0712,631.3512,635.75
03/27/202512,567.7712,782.7812,450.1312,766.88
04/01/202512,720.1312,759.7212,616.4412,636.3
04/02/202512,634.0512,794.8312,620.2812,620.28
04/03/202512,628.7412,649.312,425.8212,451.71
04/06/202512,165.0112,498.2712,001.5312,388.36
04/07/202512,538.7412,600.1712,454.3312,501.97
04/08/202512,410.9112,507.7212,253.5112,255.32
04/09/202512,626.3712,628.7512,404.1112,404.11
04/10/202512,418.5112,445.7312,326.1312,427.84
04/13/202512,501.4512,656.6512,501.4512,609.41
04/14/202512,653.9512,726.5912,540.312,565.71
04/15/202512,530.5812,530.5812,289.7912,289.79
04/16/202512,299.9912,484.8712,220.912,424.59
04/17/202512,469.2312,472.9612,354.9512,418.94
04/20/202512,466.6612,570.8112,392.9612,422.18
04/21/202512,487.7312,518.4612,339.0812,358.51
04/23/202512,456.312,542.3812,358.1912,538.54
04/24/202512,569.0512,642.112,538.1612,621.35
04/27/202512,642.0912,644.0812,473.5712,473.57
04/28/202512,453.212,503.7512,380.2112,419.77
04/29/202512,407.9112,456.2512,208.7312,218.67
05/01/202512,278.5212,352.5112,266.612,327.58
05/04/202512,386.7212,416.0512,276.4812,311.55
05/05/202512,330.5112,387.7712,273.6412,306.14
05/06/202512,322.3612,322.3612,062.0312,089.28
05/07/202512,112.3612,402.5212,088.2812,393.46
05/08/202512,415.6612,554.4712,412.0212,499.98
05/11/202512,706.1812,905.4812,700.1512,892.63
05/12/202512,876.2612,945.4412,766.4612,890.68
05/13/202512,902.5312,981.3412,853.9812,906.03
05/14/202512,920.212,980.4612,692.2112,711.09
05/15/202512,718.0612,815.0512,661.8912,796.52
05/19/202512,824.0512,842.8612,613.9512,613.95
05/20/202512,617.5212,636.8612,470.7412,470.74
05/21/202512,513.812,560.7612,392.0212,477.35
05/22/202512,459.5312,480.9912,325.9112,351.27
05/25/202512,398.0312,400.6212,280.312,313.1
05/26/202512,306.0512,345.812,095.2412,106.04
05/27/202512,106.7412,137.0711,934.6611,981.94
05/28/202512,051.9612,103.4311,928.2211,943.46
05/29/202511,935.0411,950.211,743.7611,775.53
06/01/202511,765.911,785.0211,640.5611,641.53
06/02/202511,706.811,958.8711,706.811,943.76
06/03/202511,958.6912,236.6911,941.3712,236.69
06/04/202512,208.6512,242.112,182.2912,226.95
06/09/202512,294.2612,391.412,294.2612,372.18
06/10/202512,376.8112,462.0112,334.2312,404.89
06/11/202512,338.512,352.2912,176.7612,210.11
06/12/202511,745.5911,915.2711,638.0211,915.27
06/15/202511,912.4512,090.6411,832.5112,002.77
06/16/202512,020.512,122.1212,015.212,056.84
06/17/202512,041.9112,060.5911,887.7311,926.43
06/18/202511,950.1212,075.5411,848.9211,872.12
06/19/202511,934.9512,041.4611,906.8911,991.89
06/22/202511,929.1211,945.1211,861.3911,872.68
06/23/202512,063.8712,127.8811,948.4212,074.58
06/24/202512,122.1412,158.8912,016.2712,018.13
06/25/202512,043.312,088.1811,948.9911,949.07
06/26/202511,961.8411,999.6911,834.9811,971.84
06/29/202512,002.5612,384.9811,988.612,377.28
06/30/202512,417.9512,641.4712,370.6312,573.45
07/01/202512,604.0912,876.1912,604.0912,694.86
07/02/202512,822.9312,876.6812,744.2412,815.88
07/03/202512,840.9512,911.4112,779.3112,891.41
07/06/202512,752.3912,788.4312,677.9412,717.76
07/07/202512,791.0812,831.612,543.9512,543.95
07/08/202512,573.7912,749.7812,573.7912,721.25
07/09/202512,810.5113,008.0612,810.5112,969.68
07/10/202513,049.0113,095.7712,939.0313,011.04
07/13/202513,025.8213,069.0712,936.7112,936.71
07/15/202512,932.6613,052.1712,652.6212,815.83
07/16/202512,894.0413,082.2412,894.0413,069.83
07/17/202513,101.0213,136.0913,023.4613,116.26
07/20/202513,170.0113,459.3213,170.0113,429.82
07/21/202513,481.3513,559.8413,445.5113,485.97
07/22/202513,519.8213,567.0613,443.8613,454.42
07/23/202513,505.913,647.5413,478.8513,588.9
07/24/202513,626.713,646.7513,493.8713,524.47
07/27/202513,538.0413,553.2713,440.3713,440.85
07/28/202513,465.9913,498.2613,340.6213,340.62
07/29/202513,399.8313,539.8513,371.7613,508.46
07/30/202513,552.2713,678.613,538.3413,670.11
07/31/202513,689.1213,759.0413,671.4613,725.53
08/03/202513,790.3313,850.3813,763.1713,836.53
08/04/202513,880.8513,968.6413,853.6713,907.61
08/05/202513,949.5513,998.1913,866.2413,979.53
08/06/202514,027.3614,113.7214,000.2614,014.26
08/07/202514,024.6414,060.8213,969.0114,008.06
08/10/202514,070.9414,153.7714,066.1914,080.64
08/11/202514,079.6314,079.6313,906.8913,921.39
08/12/202513,944.9514,032.113,906.8113,991.34
08/13/202513,965.8614,055.1213,905.8913,914.42
08/14/202513,931.2314,09013,912.4314,070.41
08/17/202514,140.2714,261.7514,104.4214,250.89
08/18/202514,274.1614,317.1114,175.1414,240.86
08/19/202514,200.5414,37314,164.1914,355.86
08/20/202514,419.4314,632.2314,419.4314,616.16
08/21/202514,673.4314,770.2814,631.7514,746.58
08/24/202514,878.5415,019.7114,878.5414,985.11
08/25/202515,021.5915,098.2814,920.0814,956.31
08/26/202514,977.1315,013.9914,713.0214,713.19
08/27/202514,759.9114,872.1114,739.2814,764.48
08/28/202514,810.6114,829.3114,678.1314,695.46
08/31/202514,732.5614,766.6914,649.9114,746.91
09/01/202514,789.214,809.2213,942.6414,308.18
09/02/202514,317.9614,335.5614,11414,275.29
09/03/202514,317.5914,423.3314,302.6214,365.38
09/04/202514,418.9514,433.614,175.3314,188.74
09/07/202513,974.6614,031.3613,764.5813,866.51
09/08/202513,914.514,086.4813,855.3913,904.99
09/09/202513,987.9213,996.0513,815.8613,923.82
09/10/202513,922.7814,134.9913,728.3813,737.87
09/11/202513,744.7713,763.6813,541.9413,654.54
09/14/202513,642.7814,405.3313,496.0414,402.38
09/15/202514,467.6914,732.6514,438.5514,730.35
09/16/202514,742.614,832.1814,694.6914,715.66
09/17/202514,803.514,921.8114,619.9614,651.6
09/18/202514,689.8614,899.0414,570.2814,899.04
09/21/202515,157.8915,209.2415,053.0115,061.45
09/22/202514,955.6615,091.3914,887.2314,973.09
09/23/202515,003.4615,030.1614,762.914,967.07
09/24/202515,052.2215,111.0814,896.4415,049.6
09/25/202515,031.9215,031.9214,665.4314,683.58
09/28/202514,652.714,668.0714,415.5914,415.59
09/29/202514,402.2314,412.0314,196.1214,305.76
09/30/202514,277.314,486.1614,119.8614,415.42
10/01/202514,420.6314,442.3714,232.4114,251.07
10/02/202514,285.6814,287.2814,054.5214,085.7
10/05/202514,125.0814,155.1313,926.2113,949.44
10/06/202513,955.0114,064.613,913.2614,020.58
10/07/202513,995.5214,075.5313,879.5713,888.18
10/08/202513,992.5914,081.4413,896.5313,959.71
10/09/202513,982.7914,014.9113,850.8113,937.7
10/12/202513,782.3113,860.3113,593.8313,606.63
10/13/202513,616.1613,656.5613,352.313,369.1
10/14/202513,395.3413,673.5213,368.7713,673.52
10/15/202513,649.0713,772.3313,461.1613,489.67
10/16/202513,444.5213,527.4313,139.0913,354.32
10/19/202513,418.1313,643.2313,268.713,601.25
10/20/202513,616.3613,662.0213,536.4513,568.53
10/21/202513,628.7513,790.0413,610.9113,626.66
10/22/202513,652.813,825.6313,652.813,746.59
10/23/202513,826.114,221.7513,797.7614,135.28
10/26/202514,142.9514,177.3514,056.8314,094.37
10/27/202514,107.4214,183.414,052.7314,097.28
10/29/202514,118.4214,259.9314,118.4214,188.86
10/30/202514,238.8514,356.2814,190.8514,351.61
11/02/202514,405.7814,669.8814,405.7814,576.77
11/03/202514,581.2414,581.2414,279.0814,336.83
11/04/202514,313.3714,413.1614,218.814,382.77
11/05/202514,428.7914,464.1814,353.9314,399.83
11/06/202514,410.2514,42714,145.2914,183.57
11/09/202514,208.9214,277.7513,992.4313,992.43
11/10/202513,972.7113,972.7113,417.513,659.52
11/11/202513,736.5213,811.3713,635.913,674.77
11/12/202513,712.3513,824.8913,676.4613,718.95
11/13/202513,710.0913,712.7513,512.9913,631.19
11/16/202513,707.0613,951.1713,700.9713,844.5
11/17/202513,82813,912.9213,796.0613,861.41
11/18/202513,907.5614,015.3213,907.5613,948.6
11/19/202514,017.9214,096.4413,925.0313,993.94
11/20/202513,966.0613,977.1213,794.2113,924.9
11/23/202513,905.7913,959.8713,802.0713,815.03
11/24/202513,843.7913,865.8213,624.4413,628.13
11/25/202513,640.5513,722.513,621.7913,635.05
11/26/202513,686.2113,712.8113,624.6413,649.29
11/27/202513,644.2313,677.0613,520.1313,540.95
11/30/202513,547.9913,802.3113,539.9513,794.41
12/01/202513,813.9313,917.6413,804.913,877.33
12/02/202513,872.6913,928.5113,781.6713,799.18
12/03/202513,820.1913,866.713,791.1313,818.85
12/04/202513,836.1413,949.2213,819.5413,937.92
12/07/202513,977.3114,186.7113,977.3114,139.69
12/08/202514,163.814,163.814,048.8814,089.32
12/09/202514,127.9814,17314,025.8514,053.05
12/10/202514,096.1414,198.1714,096.1414,172.19
12/11/202514,217.9514,274.614,157.1614,218.72
12/14/202514,249.7814,374.1614,249.7814,360.12
12/15/202514,394.9414,394.9414,231.4414,242.14
12/16/202514,249.2314,330.5814,213.5714,218.39
12/17/202514,244.0814,320.8314,199.8414,217.18
12/18/202514,225.0514,225.0514,125.2314,184.62
12/21/202514,255.9814,278.9214,123.3214,169.19
12/22/202514,170.8814,183.0314,102.2214,142.83
12/23/202514,164.0414,247.6214,144.4914,185.22
12/24/202514,236.8414,332.1714,236.8414,261.91
12/25/202514,271.2414,275.7714,122.0414,192.74
12/28/202514,219.114,229.5713,918.5513,918.55
12/29/202513,930.913,982.6213,834.5613,982.62
12/30/202513,997.3614,080.9913,985.4314,013.12