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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,183.1678
CLOSE 1,181.6316

Low

LOW 801.13

High

HIGH 1,560.4
DATEOPENHIGHLOWCLOSE
01/01/20201,180.381,193.181,177.061,193.18
01/02/20201,185.971,188.541,155.211,168.33
01/05/20201,156.271,156.931,136.711,139.61
01/06/20201,150.561,159.511,149.631,153.68
01/07/20201,133.911,152.681,129.611,147.02
01/08/20201,170.421,199.611,170.421,197.71
01/09/20201,201.461,206.061,191.641,203.91
01/12/20201,213.311,224.091,212.891,220.69
01/13/20201,222.881,230.221,213.871,229.13
01/14/20201,228.731,235.371,219.311,227.98
01/15/20201,231.641,240.911,223.41,226.74
01/16/20201,233.631,236.31,222.481,230.85
01/19/20201,233.661,244.381,233.661,240.68
01/20/20201,232.861,251.051,226.491,248.92
01/21/20201,254.721,256.771,238.21,244.57
01/22/20201,241.771,251.251,236.31,240.23
01/23/20201,253.811,255.351,226.851,238.55
01/26/20201,224.31,232.951,216.041,216.96
01/27/20201,223.671,227.841,206.521,209
01/28/20201,217.511,218.641,206.471,206.92
01/29/20201,202.721,202.721,187.321,200.66
01/30/20201,205.831,210.341,198.51,205.18
02/02/20201,210.121,216.51,204.471,213.22
02/03/20201,224.371,240.181,220.781,240.18
02/04/20201,243.871,256.11,238.121,242.78
02/05/20201,252.051,260.661,240.61,243.26
02/06/20201,247.291,250.21,233.861,235.76
02/09/20201,231.31,237.521,180.041,200.08
02/10/20201,212.661,219.991,193.831,217.61
02/11/20201,220.161,236.211,212.451,226.85
02/12/20201,227.411,236.251,222.761,234.51
02/13/20201,240.971,245.881,231.251,233.51
02/16/20201,240.161,248.971,238.81,247.03
02/17/20201,243.721,243.721,227.991,232.11
02/18/20201,237.641,242.281,224.991,231.54
02/19/20201,233.131,233.131,185.71,188.71
02/20/20201,182.681,200.181,172.551,196.61
02/23/20201,179.671,179.671,157.671,173.64
02/24/20201,184.371,192.041,166.871,176.15
02/25/20201,170.91,179.541,154.561,176.05
02/26/20201,164.751,168.781,125.861,125.86
02/27/20201,021.751,095.171,021.751,078.65
03/01/20201,100.421,119.681,087.251,096.97
03/02/20201,116.31,130.081,114.681,130.08
03/03/20201,127.361,147.911,123.291,124.55
03/04/20201,142.781,153.741,130.581,130.58
03/05/20201,129.871,136.121,093.911,101.08
03/08/20201,066.11,072.051,016.911,037.95
03/09/20201,064.191,070.66999.851,000.67
03/10/2020993.981,013.74965.31982.51
03/11/2020953.95954.68905.29906.95
03/12/2020908.31960.66891.16935.86
03/15/2020904.86904.86853.07861.81
03/16/2020871.4871.4801.13848.02
03/17/2020834.78859.66826.81831.51
03/18/2020824.41844.4820.6828.18
03/19/2020848.23856.17841844.62
03/22/2020818.9862.49814.91836.65
03/23/2020868.6882.89863877.04
03/24/2020890.41904.03876.18891.9
03/25/2020892.42927.92890.52923.42
03/26/2020930.18935.49880.46880.46
03/29/2020876.59880.29863.68869.9
03/30/2020880.94894.87879.17894.86
03/31/2020880.94900.92875.42885.73
04/01/2020894.85898.53876.28892.29
04/02/2020894.31898.83888.01892.97
04/05/2020907.07922.4904.63922.4
04/06/2020934.83956.34928.27928.27
04/07/2020930.19941.54923.68941.54
04/08/2020953.46962.62946.54960.02
04/09/2020962.27975.78955.11970.11
04/12/2020963.97989.03957.24983.41
04/13/2020994.731,009.57994.691,009.57
04/14/20201,016.021,017.08963.72968.99
04/15/2020977.15980.59958.3967.86
04/16/2020987.83993.62979.87989.83
04/19/2020994.051,000.09987.03994.28
04/20/2020989.09990.03979.84985.97
04/21/2020991.741,001.73988.66996.36
04/23/2020997.571,008.19989.23999.59
04/26/20201,012.841,027.81,012.841,026.69
04/27/20201,033.571,035.351,020.521,020.52
04/28/20201,025.151,030.211,017.51,025.75
04/29/20201,031.871,035.751,006.631,026.54
05/03/20201,013.671,016.791,001.691,009.63
05/04/20201,018.571,020.551,001.031,008.8
05/05/20201,011.511,012.721,002.091,004.33
05/06/20201,005.431,010.16994.941,005.27
05/07/20201,013.421,015.961,000.361,003.51
05/10/20201,008.751,011.431,003.671,003.67
05/11/20201,006.121,024.111,003.661,022.08
05/12/20201,024.121,033.981,021.81,026.14
05/13/20201,025.791,030.021,008.231,015.66
05/14/20201,023.491,026.871,015.661,017.05
05/17/20201,028.491,042.061,028.491,040.3
05/19/20201,046.31,050.741,041.241,046.85
05/20/20201,048.121,062.331,048.121,054.46
05/21/20201,052.961,062.651,048.21,060.92
05/26/20201,075.921,096.461,075.921,089.54
05/27/20201,095.681,107.271,078.421,094.24
05/28/20201,091.951,095.971,081.121,086.76
05/31/20201,095.121,104.051,093.221,101.87
06/01/20201,106.051,113.861,101.251,112.72
06/02/20201,121.831,124.621,113.251,122.46
06/03/20201,126.831,132.221,119.761,124.06
06/04/20201,130.041,136.171,128.031,134.32
06/07/20201,138.771,145.381,127.471,133.14
06/08/20201,136.891,139.231,119.711,125.42
06/09/20201,129.171,137.551,127.461,129.87
06/10/20201,126.421,133.591,120.171,124.8
06/11/20201,114.191,136.481,108.731,134.75
06/14/20201,132.581,138.751,123.581,134.95
06/15/20201,148.41,165.951,146.311,151.52
06/16/20201,158.761,161.041,147.871,152.19
06/17/20201,161.071,180.891,161.071,178.56
06/18/20201,199.361,207.991,184.551,187.73
06/21/20201,195.231,199.761,187.071,195.19
06/22/20201,201.141,209.581,194.971,198.55
06/23/20201,199.451,201.481,187.71,188.4
06/24/20201,187.951,192.961,177.271,187.37
06/25/20201,196.981,200.791,190.31,193.55
06/28/20201,195.751,208.091,191.781,204.74
06/29/20201,210.331,219.051,209.751,214.89
06/30/20201,220.791,222.831,200.161,205.75
07/01/20201,211.871,225.981,209.341,221.44
07/02/20201,224.471,225.611,202.911,206.24
07/05/20201,223.151,232.131,221.31,231.39
07/06/20201,233.871,245.161,214.891,242.26
07/07/20201,249.751,254.171,241.791,242.13
07/08/20201,248.551,256.351,210.481,211.33
07/09/20201,208.071,208.071,177.241,202.32
07/12/20201,218.371,235.461,215.521,235.22
07/13/20201,229.641,232.631,216.631,224
07/15/20201,238.351,242.281,231.321,231.74
07/16/20201,234.291,235.871,228.481,232.4
07/19/20201,233.651,242.61,229.51,240.21
07/20/20201,250.721,256.371,217.731,228.05
07/21/20201,237.621,241.381,217.351,220.01
07/22/20201,226.471,235.341,224.261,228.29
07/23/20201,223.591,232.141,220.861,232.14
07/26/20201,239.581,244.511,233.051,233.05
07/27/20201,235.961,235.961,182.881,183.56
07/28/20201,185.921,188.791,155.341,171.29
07/29/20201,173.991,174.81,161.571,164.41
08/03/20201,180.631,184.771,114.891,143.04
08/04/20201,152.281,153.91,125.021,150.53
08/05/20201,148.141,151.031,086.481,087.37
08/06/20201,081.371,121.021,034.731,121.02
08/09/20201,112.471,129.351,091.731,123.93
08/10/20201,131.171,162.451,131.171,160.75
08/11/20201,168.161,176.41,152.041,168.75
08/12/20201,174.91,181.281,146.531,152.38
08/13/20201,145.371,146.111,125.191,134.55
08/16/20201,135.861,137.521,124.841,130.44
08/17/20201,130.721,146.591,128.091,138.41
08/18/20201,143.951,165.511,143.421,165.51
08/19/20201,165.651,171.151,154.281,166.97
08/20/20201,178.941,182.631,153.141,159.5
08/23/20201,162.081,170.71,156.871,159.53
08/24/20201,167.491,172.561,133.871,142.09
08/25/20201,139.31,153.11,136.141,145.51
08/26/20201,156.081,157.731,148.331,154.75
08/27/20201,158.361,159.041,141.741,145.57
08/30/20201,146.591,146.91,124.971,127.19
08/31/20201,131.151,137.941,113.521,137.94
09/01/20201,140.121,149.171,136.81,141.21
09/02/20201,145.071,152.771,134.921,139.72
09/03/20201,139.451,155.791,136.511,154.24
09/06/20201,160.441,172.851,160.441,172.22
09/07/20201,179.651,181.211,160.61,167.92
09/08/20201,170.221,179.111,169.111,177.04
09/09/20201,183.351,186.531,173.431,175.31
09/10/20201,175.531,181.021,173.681,178.64
09/13/20201,179.581,185.371,178.261,180.12
09/14/20201,183.511,188.151,162.021,182.95
09/15/20201,186.131,189.041,179.071,182.12
09/16/20201,173.881,185.181,173.881,185.18
09/17/20201,189.121,193.521,185.781,193.41
09/20/20201,195.081,198.921,172.961,175.09
09/21/20201,177.131,188.651,169.21,187.93
09/22/20201,196.021,205.461,193.751,201.94
09/23/20201,197.441,211.941,194.231,210.33
09/24/20201,220.361,222.151,207.321,209.81
09/27/20201,210.911,218.911,205.831,214.92
09/28/20201,2211,226.561,204.761,215.46
09/29/20201,224.781,236.751,220.881,236.37
09/30/20201,238.891,241.841,226.671,227.83
10/01/20201,221.931,240.321,220.851,235.73
10/04/20201,242.521,258.751,242.521,258.51
10/05/20201,265.291,273.061,254.791,254.79
10/06/20201,252.541,263.51,250.361,259.09
10/07/20201,265.991,269.691,252.361,260.84
10/08/20201,263.681,274.041,261.41,272.88
10/11/20201,277.61,292.471,277.61,291.01
10/12/20201,295.961,296.961,282.791,286.55
10/13/20201,290.351,306.51,284.771,306.5
10/14/20201,304.021,307.911,290.921,294.61
10/15/20201,298.181,311.951,2981,311.55
10/18/20201,317.691,329.721,315.161,325.63
10/19/20201,329.191,334.161,322.981,327.82
10/20/20201,336.061,337.541,315.511,315.51
10/21/20201,318.241,318.731,300.411,307.29
10/22/20201,308.721,313.921,285.671,297.49
10/25/20201,288.971,288.971,232.511,234.17
10/26/20201,228.981,245.021,216.951,235.57
10/27/20201,233.261,234.191,207.81,207.8
10/29/20201,188.171,192.421,167.211,185.25
11/01/20201,190.061,221.311,188.91,212.93
11/02/20201,219.71,228.461,198.951,224.11
11/03/20201,228.931,246.731,226.011,246.6
11/04/20201,254.211,277.561,251.51,273.95
11/05/20201,277.321,283.81,270.411,283.15
11/08/20201,296.871,321.861,292.331,318.64
11/09/20201,310.041,324.41,303.181,319.46
11/10/20201,328.171,353.881,323.631,349.81
11/11/20201,355.331,370.691,335.311,345.45
11/12/20201,349.891,370.771,349.521,368.57
11/15/20201,379.341,384.971,370.461,371.71
11/16/20201,369.951,369.951,329.061,330.32
11/17/20201,332.81,354.751,332.81,354.75
11/18/20201,354.911,380.031,340.661,373.74
11/19/20201,376.51,399.371,376.51,394.85
11/22/20201,404.451,412.261,373.421,389.04
11/23/20201,399.111,405.691,376.91,389.5
11/24/20201,396.991,406.861,387.191,389.05
11/25/20201,401.041,408.761,392.451,406.92
11/26/20201,413.041,415.51,386.391,389.13
11/29/20201,372.821,372.821,337.861,341.97
11/30/20201,359.911,392.851,349.41,392.85
12/01/20201,396.31,406.021,387.361,393.59
12/02/20201,396.61,412.51,385.81,408.63
12/03/20201,412.211,418.41,404.481,407.77
12/06/20201,408.251,414.161,402.951,405.15
12/07/20201,411.751,423.821,410.691,416.09
12/08/20201,418.311,427.831,418.311,422.74
12/09/20201,428.861,436.081,416.581,422.08
12/10/20201,418.911,434.191,410.561,433.17
12/13/20201,440.511,462.141,440.511,454.03
12/14/20201,455.511,457.321,443.471,450.26
12/15/20201,457.621,466.231,443.571,450.89
12/16/20201,461.21,462.661,448.91,458.02
12/17/20201,457.81,478.331,456.71,472.55
12/20/20201,463.481,463.481,426.621,445.5
12/21/20201,455.471,477.441,454.981,472.39
12/22/20201,483.481,495.551,483.111,488.41
12/23/20201,501.251,514.71,496.871,507.5
12/24/20201,516.581,519.351,500.351,505.01
12/27/20201,512.261,521.821,509.961,517.2
12/28/20201,525.131,537.871,516.261,537
12/29/20201,546.541,556.471,543.711,552.77
12/30/20201,554.491,560.41,545.561,553.47