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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,013.5009
CLOSE 1,011.2646
Low
LOW 870.88
High
HIGH 1,175.26
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1,128.82 | 1,141.87 | 1,124.34 | 1,140.63 |
| 01/02/2018 | 1,142.45 | 1,147.04 | 1,125.17 | 1,128.63 |
| 01/03/2018 | 1,128.12 | 1,138.66 | 1,120.52 | 1,125.73 |
| 01/04/2018 | 1,130.54 | 1,143.86 | 1,128.94 | 1,140.43 |
| 01/07/2018 | 1,147.86 | 1,151.04 | 1,139.79 | 1,140.57 |
| 01/08/2018 | 1,140.11 | 1,142.23 | 1,128.89 | 1,130.19 |
| 01/09/2018 | 1,128.57 | 1,129.27 | 1,107.14 | 1,111.87 |
| 01/10/2018 | 1,117.67 | 1,122.34 | 1,108.01 | 1,122.34 |
| 01/11/2018 | 1,125.01 | 1,130.07 | 1,115.48 | 1,116.12 |
| 01/14/2018 | 1,110.47 | 1,123.26 | 1,091.06 | 1,091.06 |
| 01/15/2018 | 1,086.66 | 1,110.54 | 1,082.77 | 1,110.02 |
| 01/16/2018 | 1,112.55 | 1,133.7 | 1,104.87 | 1,132.29 |
| 01/17/2018 | 1,137.02 | 1,149.84 | 1,134.03 | 1,141.32 |
| 01/18/2018 | 1,140.22 | 1,142.03 | 1,121.32 | 1,123.4 |
| 01/21/2018 | 1,126.09 | 1,151.37 | 1,126.09 | 1,151.37 |
| 01/22/2018 | 1,156.35 | 1,175.26 | 1,155.72 | 1,169.79 |
| 01/23/2018 | 1,170.32 | 1,170.32 | 1,162.09 | 1,165.22 |
| 01/24/2018 | 1,165.52 | 1,168.55 | 1,147.31 | 1,147.63 |
| 01/25/2018 | 1,152.87 | 1,163.49 | 1,150.5 | 1,161.4 |
| 01/28/2018 | 1,166.39 | 1,172.23 | 1,153.37 | 1,167.9 |
| 01/29/2018 | 1,164.11 | 1,166.23 | 1,155.71 | 1,155.71 |
| 01/30/2018 | 1,155.69 | 1,167.54 | 1,152.99 | 1,153.79 |
| 01/31/2018 | 1,157.39 | 1,165.74 | 1,149.22 | 1,153.29 |
| 02/01/2018 | 1,155.59 | 1,156.23 | 1,143.03 | 1,146.19 |
| 02/04/2018 | 1,141.72 | 1,149.09 | 1,136.12 | 1,142.68 |
| 02/05/2018 | 1,122.98 | 1,128.66 | 1,110.14 | 1,122.79 |
| 02/06/2018 | 1,129.62 | 1,132.39 | 1,122.84 | 1,122.91 |
| 02/07/2018 | 1,130.69 | 1,131.97 | 1,112.46 | 1,118.89 |
| 02/08/2018 | 1,107.36 | 1,117.45 | 1,101.95 | 1,111.33 |
| 02/11/2018 | 1,120.35 | 1,132.32 | 1,120.35 | 1,124.19 |
| 02/12/2018 | 1,127.09 | 1,129.77 | 1,115.7 | 1,116.51 |
| 02/13/2018 | 1,122.71 | 1,126.54 | 1,100.41 | 1,101.7 |
| 02/14/2018 | 1,112.86 | 1,128.16 | 1,112.86 | 1,126.7 |
| 02/15/2018 | 1,132.26 | 1,136.58 | 1,125.47 | 1,130.45 |
| 02/18/2018 | 1,134.02 | 1,138.24 | 1,123.23 | 1,129.42 |
| 02/19/2018 | 1,131.88 | 1,135.53 | 1,102.62 | 1,103.75 |
| 02/20/2018 | 1,118.17 | 1,129 | 1,116.02 | 1,128.67 |
| 02/21/2018 | 1,127.07 | 1,135.35 | 1,121.88 | 1,132.29 |
| 02/22/2018 | 1,138.21 | 1,142.08 | 1,133.7 | 1,140.82 |
| 02/25/2018 | 1,147.31 | 1,157.26 | 1,147.14 | 1,157.18 |
| 02/26/2018 | 1,159.86 | 1,160.91 | 1,153.7 | 1,160 |
| 02/27/2018 | 1,157.18 | 1,163.55 | 1,155.02 | 1,158.33 |
| 02/28/2018 | 1,156.2 | 1,157.49 | 1,142.79 | 1,150.37 |
| 03/01/2018 | 1,147.95 | 1,150.83 | 1,135.68 | 1,141.95 |
| 03/04/2018 | 1,143.22 | 1,145.6 | 1,139.47 | 1,140.75 |
| 03/05/2018 | 1,144.16 | 1,146 | 1,130.69 | 1,132.43 |
| 03/06/2018 | 1,129.49 | 1,135.21 | 1,126.28 | 1,134.49 |
| 03/07/2018 | 1,135.45 | 1,140.06 | 1,128.22 | 1,128.22 |
| 03/08/2018 | 1,132.95 | 1,133.78 | 1,127.22 | 1,128.93 |
| 03/11/2018 | 1,135.79 | 1,142.77 | 1,135.79 | 1,141 |
| 03/12/2018 | 1,141.97 | 1,145.29 | 1,131.13 | 1,144.52 |
| 03/13/2018 | 1,145.26 | 1,156.51 | 1,145.15 | 1,147.35 |
| 03/14/2018 | 1,150.54 | 1,152.41 | 1,139.78 | 1,140.9 |
| 03/15/2018 | 1,145.44 | 1,146.99 | 1,138.29 | 1,144.28 |
| 03/18/2018 | 1,142.89 | 1,143.3 | 1,126.89 | 1,128.15 |
| 03/19/2018 | 1,133.04 | 1,140.16 | 1,123.59 | 1,139.67 |
| 03/20/2018 | 1,142.4 | 1,153.66 | 1,140.83 | 1,151.06 |
| 03/21/2018 | 1,158.22 | 1,160.44 | 1,147.69 | 1,148.42 |
| 03/22/2018 | 1,140.02 | 1,148.56 | 1,134.77 | 1,146.93 |
| 03/25/2018 | 1,150.64 | 1,158.18 | 1,146.03 | 1,147.44 |
| 03/26/2018 | 1,157.88 | 1,158.2 | 1,141.35 | 1,141.64 |
| 03/27/2018 | 1,140.48 | 1,142.6 | 1,123.01 | 1,126.53 |
| 03/28/2018 | 1,128.84 | 1,145 | 1,127.25 | 1,143.88 |
| 03/29/2018 | 1,151.81 | 1,152.45 | 1,140.42 | 1,142.37 |
| 04/01/2018 | 1,143.59 | 1,145.03 | 1,137.12 | 1,139.31 |
| 04/02/2018 | 1,135.43 | 1,143.22 | 1,134.31 | 1,141.44 |
| 04/03/2018 | 1,142.88 | 1,144.65 | 1,129.14 | 1,138.5 |
| 04/04/2018 | 1,140.72 | 1,144.48 | 1,135.33 | 1,142.24 |
| 04/05/2018 | 1,138.58 | 1,142.64 | 1,133.67 | 1,138.37 |
| 04/08/2018 | 1,145.96 | 1,145.96 | 1,123.53 | 1,128.58 |
| 04/09/2018 | 1,132.8 | 1,133.08 | 1,100.39 | 1,108.74 |
| 04/10/2018 | 1,104.6 | 1,113.39 | 1,056.45 | 1,086.31 |
| 04/11/2018 | 1,085.59 | 1,094.76 | 1,073.91 | 1,090.97 |
| 04/12/2018 | 1,095.17 | 1,095.97 | 1,075.33 | 1,081.5 |
| 04/15/2018 | 1,083.82 | 1,096.52 | 1,082.28 | 1,094.66 |
| 04/16/2018 | 1,100.37 | 1,102.88 | 1,070.05 | 1,075.85 |
| 04/17/2018 | 1,072.05 | 1,103.25 | 1,063.13 | 1,103.25 |
| 04/18/2018 | 1,103.49 | 1,103.87 | 1,095.99 | 1,101 |
| 04/19/2018 | 1,099.06 | 1,100.19 | 1,087.44 | 1,090.26 |
| 04/23/2018 | 1,093.95 | 1,093.95 | 1,076.01 | 1,079.35 |
| 04/24/2018 | 1,081.55 | 1,083.88 | 1,053.78 | 1,060.65 |
| 04/25/2018 | 1,064.22 | 1,067.8 | 1,048.57 | 1,057.96 |
| 04/26/2018 | 1,059.81 | 1,068.28 | 1,056.37 | 1,063.56 |
| 04/29/2018 | 1,067.66 | 1,069.44 | 1,030.22 | 1,037.92 |
| 05/01/2018 | 1,038.34 | 1,042.68 | 1,018.29 | 1,037 |
| 05/02/2018 | 1,037.74 | 1,037.74 | 1,016.42 | 1,020.66 |
| 05/03/2018 | 1,020.57 | 1,026.62 | 1,008.65 | 1,015.5 |
| 05/06/2018 | 1,016.93 | 1,016.93 | 997.79 | 1,003.23 |
| 05/07/2018 | 1,007.26 | 1,007.61 | 984 | 985.05 |
| 05/08/2018 | 980.36 | 1,003.05 | 968.81 | 998.4 |
| 05/09/2018 | 1,003.86 | 1,007.33 | 983.49 | 1,006.99 |
| 05/10/2018 | 1,011.52 | 1,011.52 | 997.65 | 1,003.68 |
| 05/13/2018 | 1,001.64 | 1,021.67 | 1,000.15 | 1,018.52 |
| 05/14/2018 | 1,008.59 | 1,012.39 | 998.68 | 1,003.36 |
| 05/15/2018 | 1,001.61 | 1,005.41 | 988.99 | 992.95 |
| 05/16/2018 | 994.16 | 996.21 | 987.85 | 989.89 |
| 05/17/2018 | 991.25 | 1,000.05 | 990.52 | 999.25 |
| 05/20/2018 | 995.27 | 1,006.64 | 993.3 | 999.28 |
| 05/21/2018 | 1,003.76 | 1,006.63 | 991.49 | 999.19 |
| 05/22/2018 | 995.81 | 998.92 | 978.69 | 985.24 |
| 05/23/2018 | 993.36 | 998.51 | 973.64 | 976.88 |
| 05/24/2018 | 981.72 | 992.84 | 975.52 | 990.15 |
| 05/27/2018 | 1,001.47 | 1,027.25 | 1,001.36 | 1,027.25 |
| 05/28/2018 | 1,027.69 | 1,027.69 | 1,006.45 | 1,012.15 |
| 05/29/2018 | 1,011.86 | 1,017.53 | 998.9 | 1,001.62 |
| 05/30/2018 | 1,006.46 | 1,007.77 | 970.99 | 972.24 |
| 05/31/2018 | 971.95 | 973.52 | 950.36 | 961.25 |
| 06/03/2018 | 963.65 | 972.12 | 960.48 | 963.7 |
| 06/04/2018 | 966.83 | 968.17 | 946.89 | 948.26 |
| 06/05/2018 | 953.12 | 953.78 | 923.69 | 935.96 |
| 06/06/2018 | 934.96 | 950.24 | 932.97 | 946.85 |
| 06/07/2018 | 943.19 | 943.19 | 922.07 | 926.84 |
| 06/10/2018 | 929.24 | 943.52 | 901.23 | 940.57 |
| 06/11/2018 | 937.61 | 937.61 | 916.6 | 919.47 |
| 06/12/2018 | 915.53 | 922.43 | 897.7 | 899.19 |
| 06/13/2018 | 898.95 | 918.91 | 892.69 | 909.15 |
| 06/17/2018 | 906.18 | 906.18 | 891.43 | 892.87 |
| 06/18/2018 | 888.42 | 906.41 | 884.63 | 904.52 |
| 06/19/2018 | 903.22 | 917.5 | 900.6 | 911.43 |
| 06/20/2018 | 910.84 | 923.93 | 908.66 | 920.91 |
| 06/21/2018 | 923.5 | 928.78 | 912.03 | 923.1 |
| 06/24/2018 | 948.31 | 951.58 | 907.71 | 913.07 |
| 06/25/2018 | 911.39 | 922.8 | 909.99 | 913.32 |
| 06/26/2018 | 912.93 | 938.53 | 912.7 | 936.82 |
| 06/27/2018 | 935.97 | 943.15 | 931.77 | 935.92 |
| 06/28/2018 | 942.53 | 950.11 | 941.32 | 943.72 |
| 07/01/2018 | 941.84 | 952.91 | 936.68 | 947.38 |
| 07/02/2018 | 948.95 | 953.12 | 941.42 | 942.65 |
| 07/03/2018 | 944.18 | 950 | 942.16 | 948.6 |
| 07/04/2018 | 951.51 | 966.26 | 950.87 | 963.83 |
| 07/05/2018 | 966.16 | 969.71 | 957.23 | 960.01 |
| 07/08/2018 | 967.8 | 983.72 | 961.85 | 968.2 |
| 07/09/2018 | 956.12 | 960.42 | 932.04 | 937.39 |
| 07/10/2018 | 926.21 | 926.21 | 891.66 | 892.44 |
| 07/11/2018 | 899.72 | 903.99 | 871.18 | 885.97 |
| 07/12/2018 | 888.77 | 900.3 | 885.11 | 894.65 |
| 07/15/2018 | 899.99 | 905.98 | 890.8 | 901.25 |
| 07/16/2018 | 902.92 | 917.1 | 902.67 | 915.96 |
| 07/17/2018 | 916.99 | 924.15 | 904.99 | 922.13 |
| 07/18/2018 | 927.09 | 932.38 | 924.76 | 930.97 |
| 07/19/2018 | 933.79 | 938.25 | 930.26 | 937.26 |
| 07/22/2018 | 946.62 | 956.72 | 943.06 | 949.11 |
| 07/23/2018 | 951.28 | 952.1 | 918.6 | 925.75 |
| 07/24/2018 | 929.74 | 967.65 | 927.16 | 958.21 |
| 07/25/2018 | 962.3 | 974.88 | 948.23 | 960.02 |
| 07/26/2018 | 961.98 | 972.2 | 956.3 | 971.53 |
| 07/29/2018 | 973.07 | 979.09 | 967.49 | 979.09 |
| 07/30/2018 | 977.63 | 989.36 | 976 | 988.99 |
| 07/31/2018 | 990.05 | 990.85 | 977.84 | 983.54 |
| 08/01/2018 | 970.51 | 970.51 | 951.69 | 951.69 |
| 08/02/2018 | 951.17 | 972.1 | 951.17 | 966.21 |
| 08/05/2018 | 963.33 | 964.91 | 945.25 | 950.93 |
| 08/06/2018 | 954.01 | 973.78 | 954.01 | 971.38 |
| 08/07/2018 | 973.78 | 981.36 | 969.14 | 980.56 |
| 08/08/2018 | 966.59 | 994.92 | 964.44 | 979.14 |
| 08/09/2018 | 962.27 | 984.11 | 921.52 | 969.13 |
| 08/12/2018 | 959.88 | 974.32 | 926.59 | 969.95 |
| 08/13/2018 | 984.16 | 989.16 | 965.35 | 970 |
| 08/14/2018 | 984.53 | 986.01 | 927.56 | 928.51 |
| 08/15/2018 | 939.31 | 939.99 | 899.19 | 899.19 |
| 08/16/2018 | 895.92 | 917.93 | 870.88 | 916.58 |
| 08/19/2018 | 920.23 | 939.1 | 920.23 | 938.27 |
| 08/26/2018 | 941.98 | 952.44 | 936.69 | 951.33 |
| 08/27/2018 | 950.64 | 969.13 | 948.96 | 968.04 |
| 08/28/2018 | 962.35 | 971.8 | 958.33 | 960.3 |
| 08/30/2018 | 959.92 | 961.51 | 950.05 | 954.41 |
| 09/02/2018 | 950.76 | 972.49 | 950.13 | 967.69 |
| 09/03/2018 | 970.12 | 974.06 | 956.15 | 962.38 |
| 09/04/2018 | 961.95 | 970.63 | 959.05 | 962.76 |
| 09/05/2018 | 965.24 | 975.06 | 958.15 | 958.15 |
| 09/06/2018 | 962.36 | 972.63 | 958.73 | 968.19 |
| 09/09/2018 | 969.53 | 970.84 | 953.31 | 953.31 |
| 09/10/2018 | 954.73 | 964.65 | 954.73 | 961.41 |
| 09/11/2018 | 967 | 973.39 | 955.98 | 959.5 |
| 09/12/2018 | 962.48 | 984.51 | 945.66 | 981.79 |
| 09/13/2018 | 990.61 | 995.65 | 978.66 | 982.69 |
| 09/16/2018 | 981.13 | 990.46 | 975.24 | 979.57 |
| 09/17/2018 | 984.14 | 993.69 | 983.97 | 991.93 |
| 09/18/2018 | 998.29 | 1,000.5 | 989.51 | 997.76 |
| 09/19/2018 | 1,002.18 | 1,002.89 | 988.69 | 1,001.41 |
| 09/20/2018 | 1,005.93 | 1,015.23 | 1,005.23 | 1,015.23 |
| 09/23/2018 | 1,019.03 | 1,026.19 | 1,009.7 | 1,026.19 |
| 09/24/2018 | 1,029.84 | 1,032.36 | 1,021.07 | 1,026.53 |
| 09/25/2018 | 1,027.26 | 1,028.55 | 1,012.78 | 1,017.87 |
| 09/26/2018 | 1,017.48 | 1,027.79 | 1,016.76 | 1,021.22 |
| 09/27/2018 | 1,021.78 | 1,022.7 | 1,008.31 | 1,015.71 |
| 09/30/2018 | 1,017.75 | 1,021.63 | 1,004.67 | 1,005.24 |
| 10/01/2018 | 1,004 | 1,005.57 | 993.97 | 1,003.29 |
| 10/02/2018 | 1,002.19 | 1,003.25 | 990.15 | 993.77 |
| 10/03/2018 | 992.24 | 992.76 | 959.55 | 959.89 |
| 10/04/2018 | 959.13 | 963.35 | 945.88 | 955.27 |
| 10/07/2018 | 948.2 | 957.04 | 943.63 | 955.52 |
| 10/08/2018 | 960.65 | 964.08 | 950.05 | 959.33 |
| 10/09/2018 | 962.38 | 963.17 | 940.51 | 941.98 |
| 10/10/2018 | 937.63 | 943.32 | 927.54 | 939.52 |
| 10/11/2018 | 947.49 | 959.58 | 930.61 | 959.58 |
| 10/14/2018 | 967.54 | 977.93 | 963.25 | 976.28 |
| 10/15/2018 | 974.5 | 979.28 | 966.39 | 973.43 |
| 10/16/2018 | 979.36 | 982.05 | 965.15 | 971.45 |
| 10/17/2018 | 972.08 | 975.28 | 959.09 | 961.9 |
| 10/18/2018 | 965.76 | 966.46 | 952.95 | 955.07 |
| 10/21/2018 | 961.59 | 963.86 | 937.22 | 938.61 |
| 10/22/2018 | 934.42 | 934.42 | 911.58 | 922.27 |
| 10/23/2018 | 926.59 | 934.72 | 922.62 | 928.19 |
| 10/24/2018 | 923.4 | 939.51 | 923.4 | 937.44 |
| 10/25/2018 | 941.49 | 944.21 | 920 | 921.81 |
| 10/29/2018 | 926.32 | 929.77 | 893.1 | 901.55 |
| 10/30/2018 | 905.57 | 918.39 | 888.12 | 894.23 |
| 10/31/2018 | 895.46 | 915.87 | 895.46 | 915.35 |
| 11/01/2018 | 919.77 | 929.12 | 914.92 | 927.02 |
| 11/04/2018 | 929.15 | 938.22 | 918.01 | 938.22 |
| 11/05/2018 | 940.02 | 940.84 | 929.53 | 933.28 |
| 11/06/2018 | 932.21 | 941.88 | 927.76 | 938.72 |
| 11/07/2018 | 941.91 | 943.14 | 921.76 | 924.82 |
| 11/08/2018 | 922.97 | 926.89 | 915.33 | 922.18 |
| 11/11/2018 | 923.85 | 925.64 | 905.08 | 905.35 |
| 11/12/2018 | 906.34 | 921.03 | 902.76 | 919.05 |
| 11/13/2018 | 917.02 | 934.05 | 914.41 | 930.69 |
| 11/14/2018 | 935.28 | 937.51 | 923.92 | 931 |
| 11/15/2018 | 935.89 | 940.96 | 926.37 | 935.33 |
| 11/18/2018 | 935.33 | 945.37 | 935.33 | 945.37 |
| 11/19/2018 | 942.22 | 942.22 | 909.31 | 911.39 |
| 11/20/2018 | 915.03 | 918.79 | 909.81 | 917.1 |
| 11/21/2018 | 918.77 | 920.62 | 910.54 | 919.72 |
| 11/22/2018 | 920.22 | 925.76 | 914.31 | 925.76 |
| 11/25/2018 | 930.48 | 947 | 928.84 | 941.43 |
| 11/26/2018 | 941.27 | 946.48 | 934.26 | 944.88 |
| 11/27/2018 | 946.41 | 955.47 | 946.41 | 949.41 |
| 11/28/2018 | 956.7 | 964.6 | 956.7 | 960.02 |
| 11/29/2018 | 960.88 | 961.08 | 946.93 | 958.15 |
| 12/02/2018 | 963.7 | 968.99 | 945.53 | 945.53 |
| 12/03/2018 | 943.01 | 953 | 935.32 | 939.39 |
| 12/04/2018 | 936.46 | 945.65 | 934.69 | 944.12 |
| 12/05/2018 | 940.73 | 943.47 | 933.13 | 938.06 |
| 12/06/2018 | 943.89 | 946.11 | 933.45 | 936.89 |
| 12/09/2018 | 932.75 | 935.8 | 924.56 | 924.56 |
| 12/10/2018 | 927.06 | 928.71 | 917.14 | 917.98 |
| 12/11/2018 | 921.6 | 925.69 | 905.5 | 907.92 |
| 12/12/2018 | 911.92 | 921.69 | 911.92 | 920.93 |
| 12/13/2018 | 918.42 | 919.43 | 900.65 | 913.91 |
| 12/16/2018 | 912.81 | 913.61 | 903.14 | 904.28 |
| 12/17/2018 | 902.86 | 917.73 | 901.3 | 917.73 |
| 12/18/2018 | 920.74 | 931.63 | 917.4 | 930.6 |
| 12/19/2018 | 924.35 | 931.99 | 917.5 | 928.18 |
| 12/20/2018 | 926.63 | 930.68 | 915.73 | 926.34 |
| 12/23/2018 | 928.5 | 934.75 | 927.35 | 927.61 |
| 12/24/2018 | 923.2 | 926.16 | 921.42 | 925.25 |
| 12/25/2018 | 927.92 | 929.6 | 923.54 | 925.31 |
| 12/26/2018 | 930.27 | 931.45 | 920.59 | 923.26 |
| 12/27/2018 | 924.75 | 927.96 | 912.78 | 916.87 |
| 12/30/2018 | 919.34 | 928.78 | 914.5 | 928.39 |