XSIST
BIST ISTANBUL
15:10:11
18237.19 ₺
-168.31 (%-0.91)
Previous Close: 18405.5·
Volatility: 1.23
Day Low₺18179.04
Day High₺18405.14
Market Data
Week over week (WoW)
+3.71%
Month over month (MoM)
+6.48%
Year to date (YTD)
+20.57%
Year over year (YoY)
+51.89%
XSIST: BIST ISTANBUL Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 995.6105
CLOSE 995.5005
Low
LOW 905.69
High
HIGH 1,129.74
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 931.84 | 934.07 | 927.83 | 929.01 |
| 06/20/2017 | 928.96 | 932.2 | 924.55 | 928.64 |
| 06/21/2017 | 932.82 | 937.33 | 932.05 | 937.18 |
| 06/22/2017 | 938.1 | 938.83 | 931.21 | 931.97 |
| 06/27/2017 | 928.24 | 936.43 | 928.24 | 936.43 |
| 06/28/2017 | 939.78 | 941.43 | 929.1 | 929.94 |
| 06/29/2017 | 928.69 | 936.87 | 927.32 | 933.92 |
| 07/02/2017 | 935.99 | 937.76 | 932.93 | 934.95 |
| 07/03/2017 | 935.99 | 943.13 | 935.59 | 941.7 |
| 07/04/2017 | 942.72 | 943.39 | 936.84 | 936.84 |
| 07/05/2017 | 937.92 | 941.56 | 933.81 | 935.33 |
| 07/06/2017 | 937.03 | 937.72 | 928.94 | 928.94 |
| 07/09/2017 | 934.07 | 941.2 | 934.07 | 940.92 |
| 07/10/2017 | 940.91 | 953.65 | 938.88 | 950.87 |
| 07/11/2017 | 953.16 | 960.48 | 950.28 | 956.05 |
| 07/12/2017 | 957.34 | 965.48 | 957.17 | 962.3 |
| 07/13/2017 | 964.27 | 969.4 | 963.01 | 968.95 |
| 07/16/2017 | 970.62 | 980.58 | 970.58 | 980.27 |
| 07/17/2017 | 979.75 | 979.97 | 975.41 | 975.82 |
| 07/18/2017 | 979.46 | 987.29 | 979.46 | 984.7 |
| 07/19/2017 | 987.04 | 988.54 | 976.72 | 979.26 |
| 07/20/2017 | 972.39 | 974.41 | 968.78 | 972.13 |
| 07/23/2017 | 975.54 | 979.23 | 971.12 | 972.25 |
| 07/24/2017 | 975.61 | 983.03 | 974.6 | 981.08 |
| 07/25/2017 | 982.98 | 988.6 | 982.98 | 984.05 |
| 07/26/2017 | 989.33 | 996.45 | 989.33 | 995.59 |
| 07/27/2017 | 994.47 | 994.47 | 986.8 | 988.59 |
| 07/30/2017 | 990.55 | 993.37 | 985.99 | 986.87 |
| 07/31/2017 | 989.57 | 990.39 | 968.64 | 968.64 |
| 08/01/2017 | 970.14 | 973.23 | 967.48 | 972.39 |
| 08/02/2017 | 975.68 | 981.78 | 974.6 | 978.66 |
| 08/03/2017 | 980.25 | 989.12 | 980.22 | 987.8 |
| 08/06/2017 | 991.89 | 998.5 | 991.26 | 997.82 |
| 08/07/2017 | 999.22 | 999.29 | 992.24 | 995.5 |
| 08/08/2017 | 993.38 | 995.35 | 988.27 | 990.42 |
| 08/09/2017 | 992.96 | 996.85 | 984.68 | 984.68 |
| 08/10/2017 | 983.2 | 984.14 | 971.85 | 978.67 |
| 08/13/2017 | 985.95 | 1,004.12 | 985.95 | 1,002.75 |
| 08/14/2017 | 1,006.47 | 1,008.71 | 978.81 | 980.3 |
| 08/15/2017 | 982.97 | 988.41 | 962.74 | 978.55 |
| 08/16/2017 | 984.53 | 987.33 | 975.5 | 978.94 |
| 08/17/2017 | 975.14 | 981.03 | 972.39 | 980.51 |
| 08/20/2017 | 981.81 | 993.71 | 978.8 | 992.03 |
| 08/21/2017 | 995.05 | 998.51 | 989.09 | 995.17 |
| 08/22/2017 | 996.39 | 1,004.68 | 994.91 | 1,000.72 |
| 08/23/2017 | 1,003.08 | 1,010.88 | 998.54 | 999.27 |
| 08/24/2017 | 1,000.15 | 1,005.65 | 998.11 | 1,001.07 |
| 08/27/2017 | 1,004.4 | 1,011.99 | 1,003.18 | 1,009.35 |
| 08/28/2017 | 1,008.42 | 1,013.11 | 1,001.49 | 1,013.11 |
| 08/30/2017 | 1,012.47 | 1,014.37 | 1,008.96 | 1,008.96 |
| 09/04/2017 | 1,011.75 | 1,012.25 | 997.7 | 998.59 |
| 09/05/2017 | 998.15 | 1,003.27 | 995.28 | 1,000.77 |
| 09/06/2017 | 1,002.75 | 1,007.7 | 998.97 | 1,003.81 |
| 09/07/2017 | 1,004.85 | 1,006.59 | 994.52 | 996.79 |
| 09/10/2017 | 1,000.88 | 1,012.82 | 1,000.74 | 1,009.87 |
| 09/11/2017 | 1,010.76 | 1,012.43 | 1,004.84 | 1,009.48 |
| 09/12/2017 | 1,009.62 | 1,011.91 | 999.09 | 999.09 |
| 09/13/2017 | 999.45 | 1,001.21 | 989.15 | 994 |
| 09/14/2017 | 991.88 | 992.66 | 984.27 | 984.73 |
| 09/17/2017 | 988.19 | 988.74 | 968.81 | 968.97 |
| 09/18/2017 | 968.28 | 968.75 | 950.58 | 953.4 |
| 09/19/2017 | 957.45 | 959.76 | 951.72 | 958.49 |
| 09/20/2017 | 955.82 | 959.07 | 947.35 | 950.71 |
| 09/21/2017 | 954.69 | 956.73 | 945.5 | 950.42 |
| 09/24/2017 | 946.41 | 946.41 | 926.14 | 929.06 |
| 09/25/2017 | 934.71 | 943.22 | 929.69 | 941.47 |
| 09/26/2017 | 941.07 | 942.77 | 926.71 | 928.06 |
| 09/27/2017 | 927.23 | 941.59 | 924.04 | 940.52 |
| 09/28/2017 | 943.81 | 946.31 | 935.96 | 943.01 |
| 10/01/2017 | 944.57 | 949.67 | 942.97 | 949.54 |
| 10/02/2017 | 949.78 | 950.72 | 942.3 | 947.52 |
| 10/03/2017 | 950.02 | 953.37 | 948.13 | 952.53 |
| 10/04/2017 | 954.7 | 957.71 | 951.49 | 954.75 |
| 10/05/2017 | 954.66 | 954.66 | 949.48 | 952.32 |
| 10/08/2017 | 913.24 | 923.7 | 905.69 | 923.18 |
| 10/09/2017 | 931.73 | 945.8 | 930.64 | 941.93 |
| 10/10/2017 | 940.34 | 956.6 | 936.9 | 951.22 |
| 10/11/2017 | 962.04 | 970.87 | 960.54 | 970.45 |
| 10/12/2017 | 973.28 | 975 | 966.59 | 970.43 |
| 10/15/2017 | 974.05 | 976.53 | 968.58 | 975.05 |
| 10/16/2017 | 977.86 | 989.35 | 977.44 | 986.42 |
| 10/17/2017 | 990.37 | 993.34 | 987.06 | 987.44 |
| 10/18/2017 | 990.54 | 1,003.13 | 990.54 | 1,002.96 |
| 10/19/2017 | 1,006.95 | 1,006.95 | 997.15 | 1,001.3 |
| 10/22/2017 | 997.77 | 998.41 | 993.3 | 993.3 |
| 10/23/2017 | 997.24 | 998.15 | 992.18 | 993.18 |
| 10/24/2017 | 995.61 | 998.85 | 993.99 | 995.58 |
| 10/25/2017 | 995.96 | 1,002.17 | 991.24 | 991.56 |
| 10/26/2017 | 990.15 | 1,004.81 | 988.61 | 1,001.2 |
| 10/29/2017 | 1,008.32 | 1,011.8 | 999.81 | 1,002.11 |
| 10/30/2017 | 1,004.6 | 1,013.57 | 1,002.97 | 1,013.2 |
| 10/31/2017 | 1,016.74 | 1,042.72 | 1,014.82 | 1,040.46 |
| 11/01/2017 | 1,052.42 | 1,056.42 | 1,031.99 | 1,034.98 |
| 11/02/2017 | 1,037.08 | 1,039.29 | 1,017.27 | 1,023.13 |
| 11/05/2017 | 1,028.55 | 1,061.42 | 1,025.47 | 1,049.27 |
| 11/06/2017 | 1,052.46 | 1,052.98 | 1,033.31 | 1,033.31 |
| 11/07/2017 | 1,037.13 | 1,039.86 | 1,022.85 | 1,033.71 |
| 11/08/2017 | 1,041.82 | 1,043.22 | 1,022.57 | 1,026.75 |
| 11/09/2017 | 1,028.95 | 1,029.2 | 1,009.45 | 1,011.16 |
| 11/12/2017 | 1,016.99 | 1,016.99 | 1,003.71 | 1,003.71 |
| 11/13/2017 | 1,003.42 | 1,023.78 | 999.01 | 1,019.87 |
| 11/14/2017 | 1,018.63 | 1,030.13 | 1,010.68 | 1,010.68 |
| 11/15/2017 | 1,015.82 | 1,023.92 | 1,008.36 | 1,010.56 |
| 11/16/2017 | 1,014.88 | 1,018.83 | 1,001.22 | 1,008.67 |
| 11/19/2017 | 1,008.55 | 1,011.13 | 989.07 | 993.08 |
| 11/20/2017 | 986.23 | 1,018.24 | 985.3 | 1,012.12 |
| 11/21/2017 | 1,010.72 | 1,017.84 | 998.14 | 1,017.45 |
| 11/22/2017 | 1,020.79 | 1,027.26 | 1,014.31 | 1,016.21 |
| 11/23/2017 | 1,015.1 | 1,017.75 | 1,008.75 | 1,011.91 |
| 11/26/2017 | 1,014.07 | 1,019.59 | 1,007.56 | 1,014.39 |
| 11/27/2017 | 1,013.7 | 1,026.02 | 997.46 | 997.86 |
| 11/28/2017 | 997.4 | 1,008.49 | 995.64 | 1,005.24 |
| 11/29/2017 | 1,010.82 | 1,021.75 | 1,006.44 | 1,017.93 |
| 11/30/2017 | 1,015.98 | 1,025.09 | 1,014.76 | 1,023.35 |
| 12/03/2017 | 1,019.18 | 1,033.38 | 1,019.18 | 1,033.38 |
| 12/04/2017 | 1,038.13 | 1,046.4 | 1,032.94 | 1,043.26 |
| 12/05/2017 | 1,045.29 | 1,050.56 | 1,033.91 | 1,036.46 |
| 12/06/2017 | 1,038.43 | 1,052.83 | 1,034.24 | 1,049.82 |
| 12/07/2017 | 1,052.84 | 1,065.89 | 1,050.61 | 1,060.35 |
| 12/10/2017 | 1,064.72 | 1,068.18 | 1,062.43 | 1,067.77 |
| 12/11/2017 | 1,067.74 | 1,071.14 | 1,056.62 | 1,066.48 |
| 12/12/2017 | 1,068.06 | 1,069.34 | 1,055.56 | 1,059.25 |
| 12/13/2017 | 1,063.23 | 1,079.68 | 1,061 | 1,075.79 |
| 12/14/2017 | 1,072.94 | 1,072.94 | 1,061.45 | 1,065.05 |
| 12/17/2017 | 1,069.98 | 1,080.36 | 1,069.98 | 1,078.12 |
| 12/18/2017 | 1,080.68 | 1,083.48 | 1,078.06 | 1,078.82 |
| 12/19/2017 | 1,079.12 | 1,079.12 | 1,070.26 | 1,076.2 |
| 12/20/2017 | 1,078.73 | 1,094.83 | 1,078.73 | 1,091.84 |
| 12/21/2017 | 1,097.62 | 1,100.7 | 1,083.71 | 1,085.76 |
| 12/24/2017 | 1,089.39 | 1,091.89 | 1,084.2 | 1,086.51 |
| 12/25/2017 | 1,090.52 | 1,091.45 | 1,086.95 | 1,091.45 |
| 12/26/2017 | 1,091.71 | 1,095.77 | 1,086.49 | 1,095.62 |
| 12/27/2017 | 1,097.04 | 1,115.8 | 1,097.04 | 1,115.8 |
| 12/28/2017 | 1,117.99 | 1,129.74 | 1,112.67 | 1,125.27 |