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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,642.1793
CLOSE 1,641.3238

Low

LOW 1,361.45

High

HIGH 2,598.77
DATEOPENHIGHLOWCLOSE
01/03/20211,5621,571.171,554.471,561.07
01/04/20211,553.971,570.31,540.511,555.16
01/05/20211,563.981,578.941,563.351,576.24
01/06/20211,583.051,593.221,572.971,592.52
01/07/20211,606.371,615.931,592.331,612.87
01/10/20211,617.21,633.971,598.661,612.95
01/11/20211,627.091,634.681,616.251,634.68
01/12/20211,647.241,658.881,637.91,652.89
01/13/20211,663.451,663.661,634.761,642.68
01/14/20211,632.991,647.161,620.081,629.18
01/17/20211,634.321,661.681,613.561,661.68
01/18/20211,675.791,694.921,6741,686.36
01/19/20211,697.61,698.161,673.351,691.51
01/20/20211,700.471,704.741,674.641,674.64
01/21/20211,675.831,679.671,649.41,670.6
01/24/20211,687.371,691.871,668.111,669.38
01/25/20211,666.321,674.151,642.321,659.83
01/26/20211,661.061,664.631,578.031,578.03
01/27/20211,559.411,614.181,531.31,612.7
01/28/20211,591.911,619.141,587.251,592.77
01/31/20211,606.91,618.211,590.261,608.73
02/01/20211,623.661,643.231,623.661,640.17
02/02/20211,650.241,659.951,635.111,659.1
02/03/20211,663.171,675.251,658.541,666.78
02/04/20211,677.181,685.521,660.731,660.73
02/07/20211,672.281,674.21,639.051,655.6
02/08/20211,660.131,673.211,656.851,666.41
02/09/20211,674.631,676.841,656.031,670.69
02/10/20211,673.271,682.451,671.661,673.95
02/11/20211,672.641,680.211,655.761,674.14
02/14/20211,686.411,705.071,685.351,702.12
02/15/20211,711.661,716.491,660.551,690.68
02/16/20211,696.751,699.811,664.441,677.03
02/17/20211,684.231,687.891,668.581,675.69
02/18/20211,679.891,699.951,668.431,698.64
02/21/20211,705.611,714.41,693.511,698.87
02/22/20211,704.061,706.151,655.631,666.05
02/23/20211,651.741,670.661,618.431,618.43
02/24/20211,648.381,653.251,590.691,624.98
02/25/20211,597.21,610.351,572.121,606.57
02/28/20211,631.61,670.851,628.791,669.73
03/01/20211,671.591,687.341,662.221,676.48
03/02/20211,685.191,696.851,675.221,682.41
03/03/20211,679.791,695.751,677.061,687.23
03/04/20211,682.011,698.711,680.621,694.32
03/07/20211,701.251,7061,680.71,685.35
03/08/20211,696.911,708.911,689.641,705.19
03/09/20211,706.551,719.441,705.741,718.27
03/10/20211,725.91,729.681,703.541,710.16
03/11/20211,709.661,710.841,697.751,706.3
03/14/20211,706.521,718.221,705.061,706.53
03/15/20211,710.881,715.441,702.351,713.8
03/16/20211,716.031,733.381,702.811,702.81
03/17/20211,708.181,711.581,680.641,683.33
03/18/20211,681.131,683.051,632.671,648.5
03/21/20211,535.521,543.561,486.921,489.97
03/22/20211,413.541,522.931,361.451,500.32
03/23/20211,511.111,565.971,510.281,557.15
03/24/20211,562.61,581.481,540.771,544.16
03/25/20211,561.481,564.531,502.021,532.41
03/28/20211,532.971,541.391,525.411,532.76
03/29/20211,532.141,538.611,507.981,531.26
03/30/20211,534.261,540.651,523.941,526.35
03/31/20211,535.861,565.871,535.861,565.87
04/01/20211,577.11,579.321,559.281,565.86
04/04/20211,560.681,576.731,560.681,576.32
04/05/20211,577.761,580.371,554.861,561.75
04/06/20211,563.171,565.391,542.61,554.07
04/07/20211,560.741,569.141,556.21,557.21
04/08/20211,552.761,553.681,502.021,522.08
04/11/20211,523.21,525.431,490.371,490.37
04/12/20211,493.651,497.761,455.861,480.79
04/13/20211,483.641,503.531,483.641,502.06
04/14/20211,502.611,507.331,476.461,490.04
04/15/20211,485.481,497.721,483.821,488.08
04/18/20211,490.931,497.641,458.241,458.24
04/19/20211,458.261,463.071,427.971,432.08
04/20/20211,431.921,434.051,372.731,389.57
04/21/20211,370.941,410.611,362.291,410.61
04/25/20211,407.671,438.631,407.671,438.63
04/26/20211,443.471,468.851,443.471,458.28
04/27/20211,458.151,460.561,447.691,456.11
04/28/20211,461.041,482.891,461.041,477.54
04/29/20211,472.741,481.481,471.381,474.47
05/02/20211,482.141,511.971,482.141,511.97
05/03/20211,516.861,519.51,497.941,504.47
05/04/20211,508.861,512.731,497.271,506.88
05/05/20211,510.421,517.891,506.551,509.08
05/06/20211,515.461,520.491,502.791,518.8
05/09/20211,527.651,544.551,527.651,544.37
05/10/20211,529.41,541.821,521.191,534.74
05/11/20211,532.11,535.151,525.121,534.21
05/16/20211,543.681,554.631,543.131,552.66
05/17/20211,560.061,561.941,554.241,554.24
05/19/20211,548.91,560.981,543.631,558.95
05/20/20211,565.321,567.21,551.81,556.1
05/23/20211,559.11,561.841,549.061,555.82
05/24/20211,559.581,560.861,498.551,498.83
05/25/20211,509.831,5201,483.351,520
05/26/20211,518.171,526.211,507.41,508.56
05/27/20211,502.631,509.071,484.711,507.61
05/30/20211,510.261,514.381,504.371,510.08
05/31/20211,512.21,524.091,510.381,521.31
06/01/20211,508.491,525.491,506.581,524.3
06/02/20211,528.831,539.631,515.181,533.54
06/03/20211,534.431,542.681,533.571,541.03
06/06/20211,543.061,559.91,543.061,555.69
06/07/20211,556.021,560.971,551.541,557.39
06/08/20211,559.41,561.481,555.11,557.09
06/09/20211,560.11,565.841,557.031,559.36
06/10/20211,563.251,564.221,553.881,559.96
06/13/20211,564.581,566.511,549.71,553.68
06/14/20211,551.361,557.951,531.871,542.15
06/15/20211,542.021,5481,529.861,529.86
06/16/20211,523.751,533.61,522.921,525.5
06/17/20211,529.591,533.871,505.551,511.06
06/20/20211,510.971,517.281,4941,517.28
06/21/20211,521.451,528.31,515.31,527.96
06/22/20211,534.311,536.741,520.671,527.32
06/23/20211,530.091,542.461,529.751,537.22
06/24/20211,540.041,541.181,518.261,518.26
06/27/20211,519.561,522.991,490.741,495.27
06/28/20211,491.941,492.991,463.471,481.38
06/29/20211,487.61,488.81,464.311,468.08
06/30/20211,471.641,488.841,471.641,488.84
07/01/20211,496.641,502.91,487.511,496.61
07/04/20211,498.191,513.071,497.671,512.44
07/05/20211,514.491,519.821,506.631,506.63
07/06/20211,509.581,516.191,5081,514.09
07/07/20211,5111,514.171,497.031,498.69
07/08/20211,500.11,501.571,489.211,496.26
07/11/20211,496.711,498.461,465.151,465.34
07/12/20211,466.971,469.241,450.441,456.34
07/13/20211,458.251,479.931,458.251,477.7
07/15/20211,481.11,485.711,473.311,477.94
07/18/20211,473.961,474.11,462.661,465.19
07/25/20211,467.851,472.441,453.321,459.6
07/26/20211,459.411,474.651,453.771,472.76
07/27/20211,472.091,481.351,467.311,472.13
07/28/20211,480.771,496.131,480.771,495.41
07/29/20211,485.541,491.51,477.21,488.59
08/01/20211,492.641,501.141,489.911,496.42
08/02/20211,498.61,502.241,492.61,496.24
08/03/20211,500.431,508.971,500.221,500.64
08/04/20211,496.821,512.541,495.831,511.3
08/05/20211,513.981,5221,507.891,516.36
08/08/20211,520.741,531.681,520.71,523.24
08/09/20211,524.361,533.131,519.91,528.96
08/10/20211,529.411,530.391,506.461,510.71
08/11/20211,518.211,537.131,515.961,536.9
08/12/20211,538.171,546.381,533.081,541.75
08/15/20211,546.51,560.371,546.51,554.52
08/16/20211,552.811,564.81,551.171,562.41
08/17/20211,566.81,568.591,552.351,554.76
08/18/20211,546.851,553.191,539.131,547.19
08/19/20211,548.691,556.871,541.691,554.8
08/22/20211,563.211,578.271,563.211,574.95
08/23/20211,581.091,590.911,580.761,588.23
08/24/20211,586.281,590.131,564.981,566.52
08/25/20211,569.71,578.871,558.661,563.1
08/26/20211,564.71,572.591,555.281,572.59
08/30/20211,581.141,585.881,575.441,585.24
08/31/20211,589.761,596.181,585.61,593
09/01/20211,594.531,601.341,592.931,597.32
09/02/20211,598.471,600.441,584.961,588.65
09/05/20211,592.681,597.951,591.31,594.21
09/06/20211,594.571,596.791,575.951,575.95
09/07/20211,576.71,578.071,555.61,556.64
09/08/20211,554.141,578.591,549.261,578.59
09/09/20211,581.051,582.831,562.761,563.06
09/12/20211,563.611,573.921,560.771,567.9
09/13/20211,570.941,573.451,559.361,561.54
09/14/20211,561.921,565.331,547.541,551.02
09/15/20211,556.261,563.61,541.981,549.47
09/16/20211,554.451,560.191,546.731,550.74
09/19/20211,537.011,537.651,519.581,528.5
09/20/20211,539.471,542.571,525.351,528.57
09/21/20211,536.781,540.211,524.811,540.09
09/22/20211,543.261,550.481,528.471,538.43
09/23/20211,536.141,538.271,520.981,529.61
09/26/20211,536.661,541.961,528.021,537.64
09/27/20211,539.281,541.331,527.131,532.45
09/28/20211,542.021,544.711,535.481,540.25
09/29/20211,543.031,554.091,536.021,553.5
09/30/20211,545.791,554.141,543.741,549.08
10/03/20211,550.661,555.631,541.711,541.71
10/04/20211,543.211,547.721,537.421,539.45
10/05/20211,535.161,535.551,512.651,515.86
10/06/20211,529.381,538.561,529.381,538.07
10/07/20211,539.241,544.871,535.571,537.17
10/10/20211,540.181,549.81,540.181,547.33
10/11/20211,539.981,551.461,538.761,542.81
10/12/20211,548.741,559.381,536.391,540.26
10/13/20211,537.861,551.031,537.081,538.66
10/14/20211,543.511,548.771,522.31,537.76
10/17/20211,539.191,549.381,536.61,548.6
10/18/20211,553.311,559.771,553.311,554.33
10/19/20211,557.721,561.921,551.931,551.93
10/20/20211,552.861,570.361,535.781,570.36
10/21/20211,571.551,597.871,568.381,593.91
10/24/20211,590.491,611.141,584.111,609.48
10/25/20211,617.491,633.671,617.491,632.53
10/26/20211,630.631,638.721,620.941,638.31
10/27/20211,636.841,642.681,634.491,640.6
10/31/20211,641.281,655.991,637.051,653.11
11/01/20211,656.821,662.451,645.541,654.79
11/02/20211,655.121,671.551,612.161,671.55
11/03/20211,688.311,717.031,688.311,715.89
11/04/20211,718.611,739.291,710.781,733.41
11/07/20211,737.531,760.381,737.531,755.54
11/08/20211,759.911,777.71,754.091,761.78
11/09/20211,766.351,774.531,752.941,771.04
11/10/20211,768.171,788.621,766.681,770.95
11/11/20211,778.031,788.711,778.031,783.56
11/14/20211,805.481,851.881,805.481,841.32
11/15/20211,844.951,853.471,821.441,826.86
11/16/20211,829.071,860.461,829.071,853.63
11/17/20211,859.61,899.381,838.681,876.88
11/18/20211,893.071,900.671,865.731,875
11/21/20211,887.211,899.441,881.911,896.93
11/22/20211,900.511,937.91,888.741,929.2
11/23/20211,955.891,987.211,955.891,970.73
11/24/20211,978.891,999.691,976.391,990.14
11/25/20211,970.081,972.071,921.621,938.01
11/28/20211,942.981,970.931,934.081,967.43
11/29/20211,963.071,970.841,952.761,970.82
11/30/20211,989.332,033.671,989.332,033.67
12/01/20212,039.92,053.072,035.572,053.05
12/02/20212,071.422,104.762,069.652,102.18
12/05/20212,109.182,121.712,091.552,118.96
12/06/20212,141.122,178.912,132.172,175.5
12/07/20212,197.472,221.662,174.122,216.02
12/08/20212,224.182,277.872,223.622,247.93
12/09/20212,256.382,266.112,216.082,250.23
12/12/20212,268.962,315.512,268.962,294.32
12/13/20212,309.162,337.682,305.932,337.68
12/14/20212,376.172,382.622,337.952,355.3
12/15/20212,384.972,481.62,365.432,480.77
12/16/20212,536.72,598.772,260.082,277.81
12/19/20212,178.092,338.12,100.542,256.37
12/20/20212,262.132,296.42,063.222,069.13
12/21/20212,003.42,050.731,933.841,952.11
12/22/20211,984.51,999.811,894.451,967.89
12/23/20211,991.422,062.171,984.52,061.1
12/26/20212,072.442,102.72,027.042,051.02
12/27/20212,069.742,075.641,991.22,016.01
12/28/20212,012.22,0801,995.72,068.51
12/29/20212,091.822,098.822,021.472,023.5
12/30/20212,029.612,058.662,007.692,025.29