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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,418.2877
CLOSE 3,423.8643

Low

LOW 2,012.82

High

HIGH 6,713.52
DATEOPENHIGHLOWCLOSE
01/02/20222,045.142,100.872,034.792,100.26
01/03/20222,119.382,156.792,101.492,139.18
01/04/20222,137.352,182.172,128.372,179.07
01/05/20222,160.522,201.762,150.972,191.08
01/06/20222,205.512,216.252,157.342,200.08
01/09/20222,220.962,254.312,220.962,231.19
01/10/20222,251.452,259.142,198.462,219.51
01/11/20222,244.392,253.262,234.782,238.59
01/12/20222,228.692,268.362,226.682,256.94
01/13/20222,255.672,267.482,237.922,262.73
01/16/20222,274.322,295.412,271.692,276.8
01/17/20222,275.612,281.192,169.552,169.55
01/18/20222,165.412,223.452,134.462,222.4
01/19/20222,235.812,255.322,173.232,205.64
01/20/20222,202.222,211.382,179.372,200.38
01/23/20222,194.512,213.632,099.312,099.31
01/24/20222,119.482,148.862,064.712,140.84
01/25/20222,148.672,178.782,144.32,163.24
01/26/20222,131.512,223.742,123.72,223.74
01/27/20222,236.152,250.632,205.612,212.8
01/30/20222,235.422,242.212,220.262,238.79
01/31/20222,250.352,262.572,237.942,244.42
02/01/20222,258.522,259.842,218.92,224.54
02/02/20222,219.232,233.952,170.022,181.06
02/03/20222,194.132,198.672,161.122,169.7
02/06/20222,169.192,225.972,1352,225.97
02/07/20222,225.842,242.672,207.182,232.41
02/08/20222,247.872,262.982,239.072,261.51
02/09/20222,265.222,270.822,247.362,260.43
02/10/20222,247.232,271.742,205.092,269.6
02/13/20222,234.272,238.392,176.852,211.88
02/14/20222,217.492,271.512,214.772,255.76
02/15/20222,266.82,278.342,253.592,260.52
02/16/20222,268.082,280.72,218.752,218.93
02/17/20222,233.742,250.42,218.32,250.4
02/20/20222,268.042,278.692,227.182,252.27
02/21/20222,202.922,255.372,185.22,239.95
02/22/20222,256.042,260.52,216.272,216.27
02/23/20222,030.562,090.742,012.822,033.76
02/24/20222,055.262,154.472,032.352,131.72
02/27/20222,082.952,1222,076.92,104.5
02/28/20222,129.32,143.92,080.412,096.45
03/01/20222,100.582,118.752,089.012,113.38
03/02/20222,132.442,158.152,124.942,140.3
03/03/20222,127.492,131.662,097.922,097.92
03/06/20222,084.792,111.342,053.372,097.34
03/07/20222,076.572,126.222,076.572,098.57
03/08/20222,120.372,153.772,120.372,147.12
03/09/20222,161.642,177.62,128.842,141.47
03/10/20222,144.872,202.042,142.642,182.76
03/13/20222,197.62,233.62,197.62,228.24
03/14/20222,228.562,247.382,210.382,226.16
03/15/20222,238.122,244.082,218.072,235.49
03/16/20222,250.182,278.232,248.42,273.61
03/17/20222,277.92,292.912,274.912,292.9
03/20/20222,311.082,3282,304.492,325.66
03/21/20222,329.582,351.282,325.62,351.28
03/22/20222,357.422,362.542,331.232,334.39
03/23/20222,340.632,3602,331.712,338.51
03/24/20222,344.322,360.182,337.452,338.35
03/27/20222,345.032,366.412,342.192,342.19
03/28/20222,357.622,422.352,357.622,416.21
03/29/20222,425.492,442.712,425.162,439.58
03/30/20222,447.932,465.562,438.792,453.9
03/31/20222,451.342,459.332,441.872,446.45
04/03/20222,459.142,500.442,459.142,500.44
04/04/20222,506.592,541.792,497.012,521.74
04/05/20222,529.382,547.392,505.52,512.59
04/06/20222,519.892,542.272,519.72,537.7
04/07/20222,555.042,580.442,555.042,577.04
04/10/20222,584.352,642.832,580.42,635.23
04/11/20222,642.862,666.812,612.542,661.4
04/12/20222,677.22,685.962,611.42,635.63
04/13/20222,660.722,663.332,631.712,650.35
04/14/20222,660.922,674.552,652.072,667.41
04/17/20222,676.992,685.882,666.812,677.44
04/18/20222,690.922,705.82,669.192,705.08
04/19/20222,716.162,718.022,679.692,705.1
04/20/20222,712.692,741.842,710.112,735.58
04/21/20222,729.182,746.942,665.332,669.96
04/24/20222,664.362,688.22,619.372,672.05
04/25/20222,694.172,711.32,607.482,629.05
04/26/20222,639.762,659.412,603.592,658.14
04/27/20222,674.812,705.832,653.962,659.59
04/28/20222,661.582,667.942,629.082,655.81
05/04/20222,689.132,717.022,683.332,692.42
05/05/20222,682.252,701.222,654.642,679.33
05/08/20222,683.942,705.062,671.062,691.62
05/09/20222,708.682,727.032,704.32,722.38
05/10/20222,734.662,735.012,653.382,678.4
05/11/20222,647.32,647.32,585.932,620.08
05/12/20222,650.832,667.322,634.352,652.83
05/15/20222,654.312,668.832,640.142,642.79
05/16/20222,657.812,673.492,633.522,655.01
05/17/20222,652.062,671.972,646.752,653.16
05/19/20222,655.482,657.052,629.782,629.78
05/22/20222,646.382,650.352,607.662,637.85
05/23/20222,651.092,659.242,629.922,630.7
05/24/20222,652.052,689.372,651.072,688.31
05/25/20222,697.762,743.482,696.462,740.94
05/26/20222,744.992,754.642,715.962,719.75
05/29/20222,748.742,838.82,748.742,827.45
05/30/20222,839.182,845.622,807.142,830.05
05/31/20222,837.582,866.122,832.572,839.1
06/01/20222,848.612,862.242,836.232,860.99
06/02/20222,870.642,883.612,842.082,846.73
06/05/20222,870.242,905.412,870.242,897.81
06/06/20222,905.62,931.782,886.052,927.02
06/07/20222,954.922,965.332,803.072,814.34
06/08/20222,824.332,870.382,780.812,869.66
06/09/20222,843.672,886.882,816.132,834.71
06/12/20222,829.352,852.372,814.282,820.31
06/13/20222,839.092,854.042,804.042,837.03
06/14/20222,849.292,879.452,829.552,873.69
06/15/20222,876.562,882.142,801.762,817.9
06/16/20222,826.262,866.322,824.482,866.32
06/19/20222,891.512,913.772,874.572,912.11
06/20/20222,930.622,952.242,918.162,942.85
06/21/20222,929.572,969.572,926.522,955.02
06/22/20222,955.322,963.312,908.772,917.77
06/23/20222,931.472,953.092,893.842,938.31
06/26/20222,857.812,942.122,856.642,919.24
06/27/20222,943.482,962.52,864.782,881.9
06/28/20222,888.072,888.072,775.042,775.04
06/29/20222,776.582,801.592,738.822,772.16
06/30/20222,777.872,828.972,763.992,821.77
07/03/20222,838.842,864.742,787.762,787.76
07/04/20222,796.592,807.882,738.892,750.84
07/05/20222,774.112,813.432,763.132,807.55
07/06/20222,814.042,844.512,813.212,837.87
07/07/20222,838.672,854.942,838.672,851.88
07/12/20222,853.552,878.372,826.712,849.39
07/13/20222,852.562,868.312,804.462,808.07
07/17/20222,848.032,868.192,842.072,867.08
07/18/20222,869.372,933.072,869.22,933.07
07/19/20222,950.212,960.582,930.382,951.09
07/20/20222,956.52,964.982,929.952,938.72
07/21/20222,951.652,975.072,912.282,933.14
07/24/20222,938.572,962.172,937.742,950.63
07/25/20222,957.172,961.742,930.592,937.29
07/26/20222,950.092,968.922,941.292,955.18
07/27/20222,979.12,986.142,947.652,954.07
07/28/20222,963.343,004.482,957.013,001.96
07/31/20223,023.473,076.023,023.473,076.02
08/01/20223,084.863,1053,057.773,069.8
08/02/20223,096.773,127.673,096.773,124.91
08/03/20223,152.143,170.253,151.523,153.6
08/04/20223,167.223,195.963,137.953,190.94
08/07/20223,212.773,251.023,212.773,243.53
08/08/20223,247.193,271.433,213.313,242.08
08/09/20223,240.373,287.673,228.963,286.74
08/10/20223,300.663,332.773,284.53,319.68
08/11/20223,323.73,349.533,297.043,326.17
08/14/20223,336.013,347.423,302.713,319.18
08/15/20223,3383,385.833,223.323,385.83
08/16/20223,393.993,444.73,382.673,442.84
08/17/20223,444.583,495.453,374.343,485.67
08/18/20223,492.453,525.323,478.923,494.37
08/21/20223,493.63,549.733,478.913,519.53
08/22/20223,530.163,570.083,530.163,554.59
08/23/20223,570.753,588.363,4973,499.68
08/24/20223,523.53,581.443,517.883,568.15
08/25/20223,586.833,601.453,492.213,548.75
08/28/20223,538.253,572.223,516.963,571.74
08/30/20223,590.993,616.153,578.633,591.64
08/31/20223,588.723,596.363,537.973,557.64
09/01/20223,578.913,626.473,575.243,621.42
09/04/20223,664.063,746.673,652.43,736.09
09/05/20223,767.113,786.753,640.913,709.45
09/06/20223,724.343,793.453,683.783,766.42
09/07/20223,808.243,845.283,736.913,758.05
09/08/20223,779.853,817.473,767.173,785.83
09/11/20223,822.143,922.293,802.693,922.29
09/12/20223,970.363,976.973,709.583,709.58
09/13/20223,698.893,814.823,628.093,814.82
09/14/20223,834.833,906.333,782.93,791.1
09/15/20223,796.553,850.013,787.223,838.58
09/18/20223,855.253,882.43,680.623,680.62
09/19/20223,707.093,786.523,641.773,786.52
09/20/20223,776.273,793.633,703.443,745.92
09/21/20223,753.833,820.133,741.263,801.97
09/22/20223,822.923,856.253,787.83,794.65
09/25/20223,794.393,820.923,732.013,747.91
09/26/20223,765.863,798.83,737.513,746.4
09/27/20223,737.523,750.393,652.843,652.84
09/28/20223,673.683,693.83,487.913,598.66
09/29/20223,603.233,636.93,576.943,636.9
10/02/20223,659.13,859.283,659.13,858.25
10/03/20223,897.093,934.043,849.733,932.65
10/04/20223,959.213,995.073,912.133,992.63
10/05/20224,023.374,076.144,007.184,072.05
10/06/20224,080.854,102.664,044.134,078.52
10/09/20224,108.114,146.744,094.84,134.21
10/10/20224,148.284,164.424,116.074,130.01
10/11/20224,136.894,139.194,062.14,074.27
10/12/20224,089.054,154.854,089.054,119.55
10/13/20224,190.124,219.24,185.674,212.07
10/16/20224,244.414,476.884,244.414,469.82
10/17/20224,518.424,529.924,415.824,463.74
10/18/20224,476.584,524.484,457.894,494.56
10/19/20224,514.374,584.594,503.794,542.5
10/20/20224,555.984,603.584,523.144,586.12
10/23/20224,598.494,666.084,589.784,633.57
10/24/20224,638.624,659.184,573.94,635.05
10/25/20224,657.754,668.954,626.264,638.18
10/26/20224,649.714,662.914,570.714,614.81
10/27/20224,607.674,615.724,549.564,550.73
10/30/20224,580.864,684.214,551.044,684.21
10/31/20224,708.684,787.894,695.184,747
11/01/20224,766.44,809.474,749.644,767.79
11/02/20224,8034,837.344,775.854,832.54
11/03/20224,849.574,928.584,839.294,916.38
11/06/20224,958.865,043.064,950.145,034.17
11/07/20225,050.235,154.824,980.195,107.24
11/08/20225,116.45,215.465,115.615,123.93
11/09/20225,127.085,254.685,127.085,228.16
11/10/20225,287.985,316.875,205.235,224.71
11/13/20225,199.425,334.085,199.425,319.31
11/14/20225,387.315,434.145,245.825,340.83
11/15/20225,372.165,388.585,240.515,260.08
11/16/20225,283.315,283.315,037.375,173.54
11/17/20225,180.295,273.755,162.85,236.24
11/20/20225,255.595,369.095,233.85,369.09
11/21/20225,414.155,552.535,410.535,552.53
11/22/20225,595.995,641.855,517.345,637.03
11/23/20225,664.155,762.125,608.865,681.56
11/24/20225,683.595,774.615,657.625,774.61
11/27/20225,822.855,879.165,780.245,822.84
11/28/20225,842.95,865.115,696.235,850.29
11/29/20225,852.665,913.175,841.785,900.72
11/30/20225,976.576,020.245,934.325,981.1
12/01/20225,998.056,009.785,879.45,941
12/04/20225,989.126,068.515,898.166,021.66
12/05/20226,022.046,089.575,977.356,039.64
12/06/20226,056.486,082.355,794.175,886.15
12/07/20225,886.185,933.355,746.525,909.05
12/08/20225,942.466,085.095,941.836,071.26
12/11/20226,132.386,297.336,132.386,270.95
12/12/20226,308.826,339.86,259.16,314.93
12/13/20226,340.886,385.716,069.176,078.45
12/14/20226,196.296,273.286,055.026,192.82
12/15/20226,220.956,276.426,176.066,224.15
12/18/20226,288.146,404.386,281.296,391.89
12/19/20226,432.476,483.426,405.86,467.16
12/20/20226,494.886,515.216,439.526,440.77
12/21/20226,482.396,528.936,426.956,467.42
12/22/20226,473.456,503.026,419.86,502.24
12/25/20226,566.866,641.246,566.866,610.53
12/26/20226,629.756,629.756,538.96,554.98
12/27/20226,573.146,577.576,356.366,460.62
12/28/20226,468.556,615.16,447.486,615.1
12/29/20226,651.926,713.526,618.326,641.24