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 ISTANBUL logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XSIST: BIST ISTANBUL Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,005.9588
CLOSE 1,005.0451

Low

LOW 851.64

High

HIGH 1,183.55
DATEOPENHIGHLOWCLOSE
01/01/2019925.79925.79904.16907.17
01/02/2019901.53909.79884.11886.15
01/03/2019889.24893.58882.92886.48
01/06/2019891.92902.27891.34902.27
01/07/2019905.15914.54897.35914.17
01/08/2019915.47917.95911.58917.59
01/09/2019918.65924.98911.36917.16
01/10/2019919.35924.95919.35924.1
01/13/2019918.39928.72914.88928.72
01/14/2019933.44945.09933.44942.75
01/15/2019944.81958.25937.17957.22
01/16/2019958.32968.83955.23964.32
01/17/2019966.41985.79961.13983.92
01/20/2019985.74997.84977.99981.05
01/21/2019980.83992.04980.02992.04
01/22/20199931,003.18988.88998.29
01/23/20191,001.131,015.041,001.131,015.04
01/24/20191,016.811,021.021,013.551,017.76
01/27/20191,016.821,025.691,016.821,019.74
01/28/20191,018.751,050.31,017.611,050.3
01/29/20191,050.381,061.431,049.351,055.73
01/30/20191,063.871,072.891,046.851,055.32
01/31/20191,055.781,056.951,040.241,040.41
02/03/20191,041.451,047.931,036.131,041.77
02/04/20191,043.511,049.411,033.481,037.63
02/05/20191,040.851,050.241,036.211,047.71
02/06/20191,050.521,051.351,037.491,045.78
02/07/20191,044.121,047.391,040.391,044.94
02/10/20191,053.571,067.661,053.571,061.22
02/11/20191,062.921,066.521,052.381,055.04
02/12/20191,059.721,061.31,033.011,033.35
02/13/20191,037.391,038.781,022.631,032.48
02/14/20191,031.021,040.121,023.131,037.68
02/17/20191,039.431,042.621,026.241,027.83
02/18/20191,027.731,030.571,017.711,027.85
02/19/20191,031.131,039.991,029.641,034.82
02/20/20191,035.341,036.481,026.161,027.84
02/21/20191,031.121,045.951,029.521,045.03
02/24/20191,051.41,068.431,051.41,059.26
02/25/20191,059.081,063.421,053.771,061.79
02/26/20191,063.321,065.471,048.271,048.27
02/27/20191,049.531,063.191,049.531,058.45
02/28/20191,059.921,061.11,044.011,047.42
03/03/20191,050.161,058.111,047.791,051.41
03/04/20191,049.071,060.081,048.171,053.72
03/05/20191,056.231,060.861,046.721,046.72
03/06/20191,046.681,050.861,034.381,034.52
03/07/20191,033.021,034.971,024.041,029.61
03/10/20191,033.441,036.411,022.971,025.14
03/11/20191,029.971,033.191,021.331,027.19
03/12/20191,028.611,029.551,015.771,021.02
03/13/20191,022.241,027.251,020.861,025.18
03/14/20191,030.111,030.111,017.591,021.36
03/17/20191,028.391,031.941,0241,027.51
03/18/20191,028.551,043.031,025.711,036.45
03/19/20191,032.591,035.521,019.131,020.63
03/20/20191,024.681,030.151,015.561,020.83
03/21/20191,023.781,025.56994.81997.41
03/24/2019998.951,001.08984.99994.11
03/25/2019998.581,002.97968.55970.17
03/26/2019974.1975.41901.5917.05
03/27/2019918.52936.95909.37915.52
03/28/2019919.01931.12908.83925.34
03/31/2019925.17945.56904.34932.25
04/01/2019926.55943.02920.24931.29
04/02/2019934.48944.04934.48940.6
04/03/2019940.84979.83938.93979.83
04/04/2019989.02989.02973.46982.38
04/07/2019985.4986.15960.85967.29
04/08/2019974.61982.03972.17979.27
04/09/2019980.75980.75966.42969.52
04/10/2019970.84974.18962.19962.52
04/11/2019959.63963.87950.42962.61
04/14/2019962.14969.18955.53956.14
04/15/2019958.9973.3958.9973.3
04/16/2019977.03991.07976.95987.42
04/17/2019985.89985.97975.1977.05
04/18/2019979.25981.01976.08978.33
04/21/2019972.69974.03968.09970.42
04/23/2019969.36977.23969.3971.11
04/24/2019971.62975.19951.46958.69
04/25/2019963.06963.73952.72960.24
04/28/2019964.27970.47960.92968.1
04/29/2019969.92977.06969.71977.06
05/01/2019981.49983.38957.65962.19
05/02/2019963.81963.93953.14958.39
05/05/2019949.89949.89932.1945.61
05/06/2019924.39931.71922.46925.71
05/07/2019929.68932.82915.32920.98
05/08/2019921.71924.57904.14906.68
05/09/2019912.85916.52901.43904.75
05/12/2019907.83908.43875889.27
05/13/2019893.42896.88884.59896.79
05/14/2019897.71898877.16885.52
05/15/2019889.22898.43887.07888.23
05/16/2019884.8888.2879.75880.1
05/19/2019880.9881.73876.24878.58
05/20/2019880.31884.32864.01868.33
05/21/2019866.11872.05853.14853.22
05/22/2019851.64862.56851.64862.42
05/23/2019866.12879.75866.12875.36
05/26/2019878.94883.92871.88873.7
05/27/2019878.46895.03878.46886.5
05/28/2019887.44900.33886.17896.73
05/29/2019903.2919.86903.2919.86
05/30/2019919.41923.43908.36923.43
06/02/2019921.03928.57920.85926.82
06/06/2019927.4966.02925.25966.02
06/09/2019965.37971.35956.22964.36
06/10/2019965.63968.03945.36947.51
06/11/2019947.94959.61946.87950.85
06/12/2019947.09947.16928.71928.71
06/13/2019931.3941.4924.18938.76
06/16/2019934.74953.79933.6951.2
06/17/2019952.27973.47949.08973.47
06/18/2019971.97976.02963.31970.89
06/19/2019981.08985.51966.7968.56
06/20/2019967.43970.59953.73967.09
06/23/2019982.21986.06967.03974.44
06/24/2019973.98982.78970.88977.12
06/25/2019979.07979.68968.09971.32
06/26/2019974.7984.71974.7980.03
06/27/2019982.43987.49979.01986.32
06/30/20191,002.541,007.9994.681,006.61
07/01/20191,008.391,016.151,001.551,014
07/02/20191,015.81,017.061,004.541,007.77
07/03/20191,010.121,014.16997.621,004.63
07/04/20191,005.421,009.15996.04997.17
07/07/2019983.31993.7981.95990.04
07/08/2019990.84993.86971.3971.3
07/09/2019973.28992.17966.46991.31
07/10/2019996.881,001.74994.551,001.39
07/11/20191,002.391,005.25979.33980.91
07/15/2019986.051,000.62983.81997.36
07/16/2019999.381,009.48999.381,005.22
07/17/20191,005.621,022.221,002.571,019.87
07/18/20191,025.911,028.921,021.171,021.83
07/21/20191,021.51,027.761,013.451,013.45
07/22/20191,015.111,030.371,012.951,027.25
07/23/20191,030.541,036.521,020.161,035.62
07/24/20191,037.921,041.231,017.961,023.03
07/25/20191,026.071,032.521,018.321,026.53
07/28/20191,029.661,035.451,024.461,031.01
07/29/20191,030.191,031.521,017.441,024.45
07/30/20191,027.181,027.181,011.061,014.21
07/31/20191,009.781,016.661,005.741,013.86
08/01/20191,010.921,014.17990.75990.75
08/04/2019988.02992.5974.8975.98
08/05/2019978.26987.76977.13981.85
08/06/2019985.17986.55958.47960.71
08/07/2019972.22981.05961.97980.08
08/08/2019983.55987.68978.83982.33
08/14/2019977.5977.5959.25961.45
08/15/2019968.18971.61960.21962.02
08/18/2019968.04972.04958.2961.6
08/19/2019963.73969.43959.65966.09
08/20/2019966.42968.35956.85959.48
08/21/2019962.58966.56950.57964.86
08/22/2019967.11984.72962.53981.84
08/25/2019969.86983.48966.52980.23
08/26/2019982.12983.11971.45971.45
08/27/2019975.05977.57964.45974.23
08/28/2019978.65996.5974.12990.92
09/01/2019990.071,006.13990.071,001.08
09/02/20191,001.261,010.01997.171,001.48
09/03/20191,008.571,010.671,001.981,008.54
09/04/20191,013.491,014.691,006.741,011.18
09/05/20191,012.511,013.99997.83999.24
09/08/20191,006.831,015.311,006.831,010.06
09/09/20191,010.521,015.871,005.51,014.24
09/10/20191,019.041,024.571,015.321,022.53
09/11/20191,026.041,026.291,016.051,018.76
09/12/20191,022.931,030.771,020.371,027.94
09/15/20191,024.741,031.631,017.241,021.34
09/16/20191,022.111,022.111,004.191,008.46
09/17/20191,010.961,012.951,001.761,012.46
09/18/20191,014.911,014.91996.59998.51
09/19/20191,000.571,001.43991.36995.72
09/22/2019997.21,000.15991.24994.54
09/23/20191,003.91,014.531,003.91,012.02
09/24/20191,011.851,020.921,010.571,020.92
09/25/20191,023.321,023.321,009.511,009.51
09/26/20191,011.491,031.681,011.21,030.4
09/29/20191,035.951,038.971,031.751,033.34
09/30/20191,035.11,036.431,018.391,022.44
10/01/20191,023.121,029.541,019.381,026.94
10/02/20191,029.971,039.241,013.811,021.94
10/03/20191,025.961,030.951,022.611,026.75
10/06/20191,025.531,043.851,018.281,029.15
10/07/20191,021.271,023.531,006.21,018
10/08/20191,021.571,024.51997.47998.6
10/09/20191,002.151,006.44977.6987.17
10/10/2019991.641,001.56987.57996
10/13/2019986.23987.16941.37948.48
10/14/2019959.43964.74955.97961.31
10/15/2019948.46954.06939.96948.64
10/16/2019949.99955.54938.13953.76
10/17/2019983.45991.22981.72987.17
10/20/2019989.08989.08978.2979.96
10/21/2019981.08990.98979.89988.33
10/22/2019996.321,007.22996.051,006.81
10/23/20191,012.231,021.771,011.021,014.26
10/24/20191,013.451,018.81,010.971,014.58
10/27/20191,016.151,021.191,015.731,015.73
10/29/20191,009.871,013.691,004.911,006.19
10/30/20191,003.891,006.08996.371,000.52
10/31/20191,002.721,004.21986.39993.49
11/03/20191,000.231,011.669981,006.07
11/04/20191,007.551,014.551,002.861,013.47
11/05/20191,016.131,025.241,012.171,022.15
11/06/20191,027.111,044.671,027.111,044.67
11/07/20191,045.751,051.141,041.821,043.41
11/10/20191,043.91,056.731,0421,051.49
11/11/20191,054.721,068.221,054.721,060.03
11/12/20191,060.981,069.721,055.121,066.25
11/13/20191,063.961,073.41,059.241,064.05
11/14/20191,071.451,082.621,070.71,080.33
11/17/20191,086.131,102.391,086.131,099.84
11/18/20191,104.531,109.321,097.571,105.53
11/19/20191,105.511,110.841,095.341,098.82
11/20/20191,098.81,104.681,095.431,098.52
11/21/20191,102.721,106.141,089.411,095.29
11/24/20191,099.051,108.171,082.741,083.94
11/25/20191,085.371,092.641,074.321,092.36
11/26/20191,093.951,097.421,088.171,092.47
11/27/20191,095.171,108.851,094.961,107.6
11/28/20191,110.761,114.811,100.281,104.74
12/01/20191,109.811,121.931,109.811,120.18
12/02/20191,119.521,128.21,112.351,112.76
12/03/20191,115.941,120.651,109.631,119.39
12/04/20191,126.21,133.911,125.81,130.12
12/05/20191,135.161,135.871,122.091,133.1
12/08/20191,133.721,135.091,125.391,130.91
12/09/20191,133.331,137.081,113.681,117.01
12/10/20191,118.291,123.651,113.121,121.99
12/11/20191,126.991,141.51,126.991,141.5
12/12/20191,147.91,152.071,133.981,137.51
12/15/20191,139.21,149.921,136.61,145.38
12/16/20191,149.171,152.071,139.941,142.82
12/17/20191,138.361,143.031,133.741,139.66
12/18/20191,141.911,146.741,139.181,140.58
12/19/20191,144.311,148.391,137.551,138.54
12/22/20191,140.711,150.281,139.781,149.98
12/23/20191,156.211,163.111,154.11,161.2
12/24/20191,164.431,166.431,160.271,164.91
12/25/20191,167.161,175.071,162.371,167.15
12/26/20191,170.41,173.171,163.661,166.38
12/29/20191,172.31,180.381,170.811,178.78
12/30/20191,183.041,183.551,175.011,176.18