Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
BIST ISTANBUL (XSIST)
XSIST
BIST ISTANBUL (XSIST)
14059.97 ₺
-204.71 (%-1.44)
Overview
Components
Technicals
Comments
Archive

XSIST: BIST ISTANBUL Historical Data

Historical price data, yearly archive and performance analysis for BIST ISTANBUL.

Historical Chart

Loading chart...

Average

OPEN 13,573.4467
CLOSE 13,562.068

Low

LOW 11,748.38

High

HIGH 15,551.48
DATE OPEN HIGH LOW CLOSE
01/01/2025 12,804.57 12,913.59 12,748.4 12,913.59
01/02/2025 12,950.27 13,143.68 12,950.27 13,124.15
01/05/2025 13,172.36 13,230.29 13,115.62 13,140.9
01/06/2025 13,138.93 13,166.77 13,038.08 13,038.08
01/07/2025 13,020.2 13,118.38 12,939.44 12,950.83
01/08/2025 12,992.21 13,067.98 12,950.03 13,052.52
01/09/2025 13,069.33 13,104.54 12,880.94 12,921.23
01/12/2025 12,909.79 12,909.79 12,607.11 12,633.74
01/13/2025 12,691.26 12,770.08 12,602.05 12,643.34
01/14/2025 12,663.2 12,721.33 12,579.44 12,677.47
01/15/2025 12,806.31 12,846.35 12,673.66 12,837.72
01/16/2025 12,854.15 12,976.02 12,799.71 12,973.22
01/19/2025 13,031.59 13,047.96 12,877.1 12,980.51
01/20/2025 12,946.75 13,001.49 12,862.33 12,894.42
01/21/2025 12,915.33 13,060.6 12,891.26 13,037.18
01/22/2025 13,085.14 13,176.17 13,050.13 13,153.56
01/23/2025 13,167.69 13,183.29 13,092.77 13,148.27
01/26/2025 13,071.5 13,111.37 12,962.67 12,994.47
01/27/2025 13,016.21 13,098.96 12,928.03 13,069.96
01/28/2025 13,087.76 13,087.76 12,966.64 12,966.64
01/29/2025 12,983.26 13,072.99 12,951.82 12,961.44
01/30/2025 12,987.56 12,990.18 12,850.65 12,903.77
02/02/2025 12,817.83 12,817.83 12,604.69 12,626.25
02/03/2025 12,667.49 12,703.22 12,575.22 12,584.98
02/04/2025 12,611.05 12,611.05 12,356.68 12,467.36
02/05/2025 12,536.8 12,686.63 12,536.8 12,653.09
02/06/2025 12,650.62 12,861.04 12,623.3 12,848.2
02/09/2025 12,870.24 12,909.56 12,720.82 12,754.75
02/10/2025 12,749.64 12,790.78 12,686.58 12,787.65
02/11/2025 12,806.43 12,810.75 12,681.1 12,705.51
02/12/2025 12,814.88 12,883.54 12,811.12 12,871.12
02/13/2025 12,891.09 12,939.77 12,777.71 12,830.46
02/16/2025 12,845.58 12,855.32 12,766.38 12,775.53
02/17/2025 12,770.36 12,902.87 12,742.08 12,867.02
02/18/2025 12,866.21 12,907.36 12,641.92 12,644.44
02/19/2025 12,673.45 12,767.8 12,671.01 12,717.95
02/20/2025 12,743.19 12,768.36 12,316.72 12,491.35
02/23/2025 12,594.28 12,618.76 12,447.64 12,468.55
02/24/2025 12,485.76 12,489.88 12,273.1 12,273.1
02/25/2025 12,289.98 12,426.23 12,240.82 12,361.11
02/26/2025 12,358.21 12,634.58 12,332.23 12,603.97
02/27/2025 12,524.99 12,533.11 12,420.09 12,448.31
03/02/2025 12,543.33 12,743.75 12,543.33 12,602.2
03/03/2025 12,589.88 12,682.64 12,566.55 12,618.25
03/04/2025 12,699.85 13,016.76 12,699.85 13,016.76
03/05/2025 13,116.76 13,345.78 13,011.38 13,345.78
03/06/2025 13,344.75 13,448.73 13,276.7 13,410.55
03/09/2025 13,435.86 13,523.56 13,335.36 13,377.95
03/10/2025 13,359.4 13,463.36 13,302.12 13,372.74
03/11/2025 13,463.25 13,590.15 13,437.9 13,537.4
03/12/2025 13,607.28 13,742.34 13,607.28 13,741.73
03/13/2025 13,812.69 13,942.21 13,769.4 13,913.72
03/16/2025 13,985.78 14,035.96 13,931.86 13,972.44
03/17/2025 13,940.31 14,031.38 13,841.4 13,917.8
03/18/2025 12,990.57 13,394.53 12,694.57 12,780.96
03/19/2025 12,760.71 13,206.49 12,669.97 12,904.62
03/20/2025 12,842.02 12,842.02 11,862.64 11,956.06
03/23/2025 12,105.46 12,417.92 11,795.06 12,316.3
03/24/2025 12,490.01 12,919.17 12,446.18 12,848.54
03/25/2025 12,753.44 12,912.69 12,689.25 12,797.86
03/26/2025 12,973.09 13,022.22 12,701.14 12,731.74
03/27/2025 12,748.02 12,927.18 12,560.9 12,920.71
04/01/2025 12,856.68 12,890.16 12,725.06 12,725.06
04/02/2025 12,729.11 12,881.09 12,723.5 12,727.56
04/03/2025 12,768.75 12,821.62 12,612.34 12,638.33
04/06/2025 12,330.74 12,845.57 12,200.06 12,721.64
04/07/2025 12,898.26 12,920.17 12,753.14 12,836.64
04/08/2025 12,762.45 12,849.21 12,661.86 12,668.88
04/09/2025 13,015.51 13,022.7 12,721.33 12,721.33
04/10/2025 12,754.76 12,824.15 12,682.57 12,793.45
04/13/2025 12,897.27 12,918.54 12,811.74 12,822.08
04/14/2025 12,854.53 12,908.4 12,812.15 12,818.6
04/15/2025 12,788.04 12,795.15 12,594.04 12,600.73
04/16/2025 12,610.04 12,874.11 12,586.23 12,819.08
04/17/2025 12,864.04 12,864.44 12,723.55 12,755.78
04/20/2025 12,803.3 12,955.08 12,722.47 12,757.9
04/21/2025 12,824.12 12,869.26 12,689.07 12,709.07
04/23/2025 12,744.23 12,841.82 12,659.38 12,835.63
04/24/2025 12,854.66 12,903.23 12,778.02 12,778.02
04/27/2025 12,816.69 12,816.69 12,639.8 12,639.8
04/28/2025 12,566 12,618.87 12,449.94 12,449.94
04/29/2025 12,460.48 12,494.95 12,211.81 12,233.88
05/01/2025 12,285.82 12,434.84 12,285.82 12,391.79
05/04/2025 12,475.16 12,505.28 12,285.07 12,352.36
05/05/2025 12,370.31 12,471.14 12,335.47 12,340.48
05/06/2025 12,330.2 12,336.48 12,082.62 12,123.91
05/07/2025 12,180.91 12,342.37 12,122.63 12,318.64
05/08/2025 12,326.51 12,608.3 12,326.51 12,584.11
05/11/2025 12,894.57 13,142.03 12,870.81 13,119.98
05/12/2025 13,079.09 13,079.09 12,968.98 12,984.46
05/13/2025 12,980.84 13,042.92 12,920.81 12,969.32
05/14/2025 12,998 13,049.68 12,751.5 12,785.06
05/15/2025 12,793.42 12,959.66 12,761.72 12,929.68
05/19/2025 12,949.98 12,991.37 12,788.78 12,788.78
05/20/2025 12,775.54 12,806.82 12,595.32 12,595.32
05/21/2025 12,665.57 12,757.39 12,555.34 12,705.35
05/22/2025 12,697.93 12,749.71 12,525.12 12,528.92
05/25/2025 12,628.8 12,637.12 12,470.74 12,483.03
05/26/2025 12,501.44 12,544.84 12,286.31 12,286.31
05/27/2025 12,286.35 12,317.69 12,155.97 12,217.98
05/28/2025 12,283.48 12,317.63 12,190.7 12,194.95
05/29/2025 12,200.51 12,211.98 12,008.42 12,073.62
06/01/2025 12,058.23 12,117.52 11,985.85 12,032.74
06/02/2025 12,122.78 12,388.05 12,122.78 12,375.83
06/03/2025 12,384.63 12,616.07 12,358.65 12,616.07
06/04/2025 12,601.97 12,635.83 12,558.04 12,617.53
06/09/2025 12,700.88 12,861.87 12,700.88 12,836.47
06/10/2025 12,830.22 12,913.4 12,797.97 12,853.77
06/11/2025 12,735.76 12,780.47 12,553.74 12,582.23
06/12/2025 12,022.49 12,219.72 11,867.91 12,219.72
06/15/2025 12,196.01 12,372.6 12,061.69 12,286.88
06/16/2025 12,288.27 12,332.62 12,186.58 12,195.9
06/17/2025 12,151.73 12,175.19 11,953.5 12,006.46
06/18/2025 12,051.52 12,085.35 11,834.27 11,834.27
06/19/2025 11,960.62 12,027.74 11,886.19 11,954.41
06/22/2025 11,813.18 11,913.68 11,748.38 11,892.41
06/23/2025 12,343.86 12,430.74 12,208.06 12,403.3
06/24/2025 12,436 12,454.54 12,366.83 12,408.47
06/25/2025 12,426.55 12,473.86 12,261.34 12,266.41
06/26/2025 12,271.45 12,367.96 12,158.37 12,347.57
06/29/2025 12,396.55 12,916.11 12,396.55 12,916.11
06/30/2025 12,944.15 13,213.73 12,891.89 13,137.89
07/01/2025 13,163.91 13,375.62 13,146.09 13,223.95
07/02/2025 13,357.35 13,422.26 13,251.03 13,318.68
07/03/2025 13,340.94 13,428.82 13,264.27 13,369.93
07/06/2025 13,200.91 13,214.64 13,063.16 13,071.61
07/07/2025 13,127.45 13,175.84 12,859.89 12,917.86
07/08/2025 12,941.94 13,149.41 12,915.11 13,119.26
07/09/2025 13,238.03 13,317.09 13,231.74 13,245.84
07/10/2025 13,363.43 13,397.42 13,207.41 13,293.15
07/13/2025 13,320.11 13,321.17 13,197.1 13,197.1
07/15/2025 13,197.15 13,295.95 12,904.62 13,092.49
07/16/2025 13,196.51 13,392.81 13,171.81 13,375.57
07/17/2025 13,382.14 13,435.52 13,332.74 13,403.44
07/20/2025 13,467.27 13,674.87 13,467.27 13,648.48
07/21/2025 13,675.45 13,720.72 13,603.75 13,669.43
07/22/2025 13,702.72 13,724.01 13,582.2 13,588.6
07/23/2025 13,628.96 13,748.75 13,553.94 13,657.46
07/24/2025 13,686.98 13,700.87 13,561.49 13,596.01
07/27/2025 13,638.21 13,649.36 13,572.33 13,575.01
07/28/2025 13,605.26 13,644.29 13,461.98 13,461.98
07/29/2025 13,464.56 13,636.48 13,448.83 13,580.89
07/30/2025 13,614.46 13,722.72 13,605.13 13,722.72
07/31/2025 13,744.76 13,816.04 13,720.96 13,769.69
08/03/2025 13,841.59 13,968.77 13,824.6 13,921.64
08/04/2025 13,990.54 14,011.4 13,939.89 13,950.79
08/05/2025 14,005.6 14,164.13 13,965.68 14,127.08
08/06/2025 14,183.64 14,304.9 14,179.05 14,237.09
08/07/2025 14,237.8 14,293.5 14,193.7 14,270.11
08/10/2025 14,366.38 14,473.55 14,306.92 14,429.45
08/11/2025 14,457.08 14,471.63 14,323.55 14,419.88
08/12/2025 14,444.93 14,499.67 14,368.49 14,469.81
08/13/2025 14,464.24 14,577.5 14,390.79 14,394.23
08/14/2025 14,425.46 14,579.76 14,386.76 14,536.47
08/17/2025 14,604.58 14,670.76 14,564.46 14,646.26
08/18/2025 14,688.95 14,720.74 14,632.11 14,719.2
08/19/2025 14,720.41 14,880.45 14,676.11 14,859.73
08/20/2025 14,927.84 15,028.02 14,911.71 14,977.1
08/21/2025 15,017.03 15,035.67 14,888.65 14,984.65
08/24/2025 15,068.24 15,187.33 15,065.37 15,157.96
08/25/2025 15,187.48 15,222.83 15,063.04 15,113.35
08/26/2025 15,171.03 15,185.42 14,883.43 14,883.43
08/27/2025 14,934.38 15,009.52 14,855.85 14,885.78
08/28/2025 14,903.26 14,923.76 14,756.34 14,772.69
08/31/2025 14,810.01 14,835.04 14,760.41 14,819.08
09/01/2025 14,822.91 14,842.12 13,995.06 14,335.85
09/02/2025 14,335.17 14,366.83 14,090.68 14,310.45
09/03/2025 14,341.38 14,436.57 14,309.04 14,383.42
09/04/2025 14,440.37 14,459.36 14,214.72 14,219.38
09/07/2025 13,982.11 14,023.99 13,863.23 13,916.85
09/08/2025 13,964.17 14,112.45 13,878.55 13,983.23
09/09/2025 14,046.51 14,075.87 13,918.34 14,073.95
09/10/2025 14,079.73 14,182.54 13,792.79 13,800.34
09/11/2025 13,801.12 13,869.93 13,637.85 13,798.86
09/14/2025 13,780.42 14,587.67 13,680.24 14,587.67
09/15/2025 14,595.7 14,720.49 14,490.01 14,716.59
09/16/2025 14,717.9 14,775.75 14,651.22 14,681.03
09/17/2025 14,756.93 14,870.9 14,592.5 14,608.53
09/18/2025 14,623.08 14,805.04 14,539.39 14,804.55
09/21/2025 15,051.12 15,094.41 14,981.27 15,023.2
09/22/2025 14,901.22 14,938.67 14,792.23 14,821.03
09/23/2025 14,835.17 14,841.97 14,546.68 14,758.19
09/24/2025 14,785.51 14,870.14 14,648.64 14,729.57
09/25/2025 14,723.03 14,723.03 14,402.89 14,404.92
09/28/2025 14,359.37 14,429.41 14,251.5 14,263.72
09/29/2025 14,321.49 14,336.72 14,137.87 14,214.38
09/30/2025 14,243.71 14,433.19 14,084.52 14,351.59
10/01/2025 14,371.09 14,389.43 14,214.46 14,287.5
10/02/2025 14,341.64 14,356.83 14,038.26 14,079.01
10/05/2025 14,141.25 14,213.33 13,984.87 14,020.95
10/06/2025 14,046.14 14,293.32 14,034.8 14,265.73
10/07/2025 14,256.92 14,396.43 14,198.71 14,218.12
10/08/2025 14,369.64 14,401.71 14,219.18 14,296.08
10/09/2025 14,320.19 14,425.67 14,270.57 14,363.07
10/12/2025 14,186.05 14,295.7 14,156.11 14,175.86
10/13/2025 14,199.32 14,232.6 13,911.6 13,924.41
10/14/2025 13,969.97 14,185.12 13,957.67 14,118.97
10/15/2025 14,091.74 14,257.92 13,935.67 13,965.15
10/16/2025 13,930.46 13,930.46 13,564.47 13,773.25
10/19/2025 13,807.84 14,063.61 13,620.93 14,019.77
10/20/2025 14,033.82 14,098.1 13,955.88 14,066.56
10/21/2025 14,136.66 14,284.52 14,121.05 14,180.07
10/22/2025 14,234.46 14,257.87 14,147.68 14,200.26
10/23/2025 14,282.41 14,774.25 14,254.1 14,618.23
10/26/2025 14,604.17 14,675.65 14,537.73 14,586.77
10/27/2025 14,597.8 14,667.24 14,566.79 14,566.79
10/29/2025 14,596.62 14,730.97 14,596.62 14,661.82
10/30/2025 14,683.6 14,886.72 14,645.98 14,877.99
11/02/2025 14,954.73 15,081.89 14,933.63 14,976.18
11/03/2025 14,983.56 15,003.07 14,831.4 14,872.43
11/04/2025 14,870.69 14,875.87 14,741.61 14,814.18
11/05/2025 14,839 14,987.99 14,776.43 14,910.27
11/06/2025 14,820.69 14,844.01 14,556.78 14,602.94
11/09/2025 14,615.13 14,715.54 14,466.71 14,466.71
11/10/2025 14,469.98 14,520.13 13,943.53 14,218.83
11/11/2025 14,311.16 14,345.46 14,094.44 14,141.64
11/12/2025 14,188.92 14,248.25 14,096.23 14,155.95
11/13/2025 14,082.37 14,101.82 13,897.36 13,992.42
11/16/2025 14,037.47 14,221.74 13,997.16 14,168.71
11/17/2025 14,136.92 14,271.93 14,104.98 14,229.47
11/18/2025 14,292.91 14,440.74 14,260.24 14,421.4
11/19/2025 14,452.95 14,538.98 14,337.48 14,433.88
11/20/2025 14,370 14,370 14,261.48 14,349.83
11/23/2025 14,327.03 14,477.02 14,308.26 14,425.42
11/24/2025 14,470.47 14,472.34 14,226.9 14,304.2
11/25/2025 14,292.74 14,344.44 14,200 14,200
11/26/2025 14,250.47 14,326.68 14,220.76 14,220.76
11/27/2025 14,186.71 14,220.57 14,137.92 14,190.23
11/30/2025 14,193.77 14,427.5 14,160.37 14,421.35
12/01/2025 14,436.76 14,553.98 14,407.92 14,506.34
12/02/2025 14,548.61 14,638.35 14,485.24 14,533.02
12/03/2025 14,554.21 14,642.32 14,434.1 14,454.3
12/04/2025 14,472.37 14,590.7 14,441.75 14,590.7
12/07/2025 14,664.09 14,938.18 14,664.09 14,878.35
12/08/2025 14,900.93 14,966.76 14,858.63 14,966.76
12/09/2025 15,024.49 15,099.77 14,961.2 14,961.2
12/10/2025 15,005.1 15,096.17 14,982.67 15,006.81
12/11/2025 15,054.47 15,205.56 15,054.47 15,205.56
12/14/2025 15,242.3 15,281.32 15,124.74 15,277.04
12/15/2025 15,302.87 15,302.87 15,078.85 15,172.77
12/16/2025 15,180.31 15,239.85 15,146.46 15,192.57
12/17/2025 15,218.96 15,306.8 15,209.64 15,238.66
12/18/2025 15,253.78 15,282.92 15,164.27 15,271.88
12/21/2025 15,341.48 15,342.57 15,152.26 15,178.08
12/22/2025 15,175.45 15,239.02 15,129.54 15,226.67
12/23/2025 15,231.42 15,423.97 15,216.84 15,417.29
12/24/2025 15,482.51 15,551.48 15,477.9 15,491.95
12/25/2025 15,488.66 15,542.3 15,374.95 15,404.54
12/28/2025 15,430.63 15,438.63 15,248.4 15,266.74
12/29/2025 15,278.16 15,318.11 15,054.78 15,173.13
12/30/2025 15,144.17 15,191.28 15,099.52 15,125.6