XUHIZ
BIST HIZMETLER
15:10:11
13076.93 ₺
-94.39 (%-0.72)
Previous Close: 13171.32·
Volatility: 1.26
Day Low₺13020.43
Day High₺13186.34
Market Data
Week over week (WoW)
+2.83%
Month over month (MoM)
+2.69%
Year to date (YTD)
+23.84%
Year over year (YoY)
+38.90%
XUHIZ: BIST HIZMETLER Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 747.2481
CLOSE 745.8133
Low
LOW 600.78
High
HIGH 871.11
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 831.51 | 844.4 | 828.18 | 842.53 |
| 01/02/2018 | 843.26 | 845.11 | 827.13 | 829.52 |
| 01/03/2018 | 829.78 | 834.27 | 821.52 | 824.29 |
| 01/04/2018 | 829.6 | 836.28 | 826.94 | 832.93 |
| 01/07/2018 | 837.69 | 840.15 | 833.04 | 833.69 |
| 01/08/2018 | 830.46 | 833.68 | 821.7 | 821.7 |
| 01/09/2018 | 819.98 | 820.79 | 805.65 | 807.95 |
| 01/10/2018 | 812 | 812.86 | 803.19 | 811.6 |
| 01/11/2018 | 814.72 | 817.83 | 807.23 | 807.44 |
| 01/14/2018 | 804.39 | 811.93 | 791.95 | 791.95 |
| 01/15/2018 | 788.49 | 808.45 | 785.53 | 807.98 |
| 01/16/2018 | 809.13 | 824.5 | 803.56 | 823.01 |
| 01/17/2018 | 827.43 | 836.73 | 822.6 | 833.33 |
| 01/18/2018 | 831.23 | 832.43 | 816.26 | 817.01 |
| 01/21/2018 | 818.73 | 833.84 | 814.63 | 833.08 |
| 01/22/2018 | 836.7 | 860.64 | 836.7 | 854.84 |
| 01/23/2018 | 855.9 | 856.3 | 847.51 | 851.61 |
| 01/24/2018 | 851.92 | 855.65 | 841.3 | 841.4 |
| 01/25/2018 | 846.56 | 851.26 | 841.73 | 848.36 |
| 01/28/2018 | 853.21 | 856.3 | 841.81 | 852.98 |
| 01/29/2018 | 849.09 | 850.81 | 839.97 | 840.17 |
| 01/30/2018 | 841.26 | 853.12 | 839.57 | 841.45 |
| 01/31/2018 | 843.87 | 851.87 | 840.99 | 845.09 |
| 02/01/2018 | 846.53 | 846.99 | 834.92 | 837.47 |
| 02/04/2018 | 834.65 | 841.04 | 830.59 | 841.02 |
| 02/05/2018 | 827.34 | 834.04 | 818.65 | 829.05 |
| 02/06/2018 | 836.38 | 837.66 | 826.1 | 826.1 |
| 02/07/2018 | 832.55 | 834.9 | 821.57 | 828.71 |
| 02/08/2018 | 820.57 | 826.07 | 814.41 | 821.29 |
| 02/11/2018 | 828.4 | 835.07 | 828.27 | 828.69 |
| 02/12/2018 | 830.97 | 834.62 | 823.25 | 824.05 |
| 02/13/2018 | 829.66 | 832 | 816.23 | 816.25 |
| 02/14/2018 | 826.34 | 834.83 | 825.37 | 834.28 |
| 02/15/2018 | 839.52 | 842.45 | 834.82 | 838.39 |
| 02/18/2018 | 839.98 | 842.74 | 832.53 | 838.9 |
| 02/19/2018 | 841.05 | 843.01 | 818.48 | 819.49 |
| 02/20/2018 | 832.21 | 840.28 | 828.75 | 840.28 |
| 02/21/2018 | 838.68 | 843.02 | 837.85 | 840.21 |
| 02/22/2018 | 844.54 | 850.27 | 843.82 | 849.5 |
| 02/25/2018 | 853.72 | 866.87 | 853.2 | 866.87 |
| 02/26/2018 | 867.81 | 868.03 | 862.33 | 865.05 |
| 02/27/2018 | 861.36 | 865.22 | 859.99 | 864.83 |
| 02/28/2018 | 862.57 | 864.92 | 850.31 | 853.83 |
| 03/01/2018 | 852.82 | 854.85 | 845.4 | 849.08 |
| 03/04/2018 | 850.13 | 853.75 | 847.28 | 850.46 |
| 03/05/2018 | 850.74 | 852.43 | 835.82 | 837.07 |
| 03/06/2018 | 834.59 | 836.6 | 831.31 | 836 |
| 03/07/2018 | 837.32 | 842.49 | 832.7 | 832.7 |
| 03/08/2018 | 835.66 | 845 | 834.23 | 841.17 |
| 03/11/2018 | 846.45 | 852.07 | 846.22 | 849.63 |
| 03/12/2018 | 851.8 | 859.21 | 846.35 | 857.07 |
| 03/13/2018 | 857.84 | 870.4 | 857.84 | 861.86 |
| 03/14/2018 | 864.02 | 867.74 | 860.61 | 862.49 |
| 03/15/2018 | 865.67 | 866.88 | 858.68 | 863.12 |
| 03/18/2018 | 861.79 | 861.79 | 848.44 | 851.05 |
| 03/19/2018 | 855.33 | 857.84 | 848.15 | 857.19 |
| 03/20/2018 | 859.36 | 867.55 | 858.49 | 864.62 |
| 03/21/2018 | 870.09 | 871.11 | 859.9 | 860.67 |
| 03/22/2018 | 853.69 | 855.54 | 847.49 | 852.22 |
| 03/25/2018 | 853.96 | 861.97 | 853.43 | 854.53 |
| 03/26/2018 | 862.23 | 862.61 | 849.57 | 850.22 |
| 03/27/2018 | 850.96 | 851.7 | 834.97 | 838.61 |
| 03/28/2018 | 842 | 851.79 | 840.6 | 850.27 |
| 03/29/2018 | 854.74 | 859.11 | 848.26 | 848.26 |
| 04/01/2018 | 852.29 | 853.74 | 847.65 | 847.65 |
| 04/02/2018 | 847.63 | 854.56 | 846.51 | 852.36 |
| 04/03/2018 | 854.33 | 854.93 | 843.87 | 847.93 |
| 04/04/2018 | 849.69 | 852.06 | 845.28 | 849.04 |
| 04/05/2018 | 845.64 | 847.08 | 842.01 | 842.86 |
| 04/08/2018 | 846.16 | 849.4 | 829.89 | 833.27 |
| 04/09/2018 | 834.96 | 835.17 | 810.94 | 817.25 |
| 04/10/2018 | 815.5 | 820.03 | 777.32 | 797.33 |
| 04/11/2018 | 796.96 | 807.92 | 793.36 | 805.26 |
| 04/12/2018 | 808.06 | 808.97 | 792.46 | 798.03 |
| 04/15/2018 | 800.48 | 810.34 | 799.38 | 810.34 |
| 04/16/2018 | 814.11 | 817.27 | 793.98 | 796.86 |
| 04/17/2018 | 792.55 | 813.54 | 787.56 | 813.54 |
| 04/18/2018 | 815.16 | 816.03 | 809.74 | 813.91 |
| 04/19/2018 | 813.37 | 813.37 | 803.03 | 803.41 |
| 04/23/2018 | 807.43 | 807.43 | 792.81 | 794.72 |
| 04/24/2018 | 797.8 | 800.59 | 781.93 | 789.46 |
| 04/25/2018 | 792.05 | 794.68 | 778.49 | 786.83 |
| 04/26/2018 | 790.11 | 793.28 | 785.75 | 789.52 |
| 04/29/2018 | 792.21 | 795.68 | 766.51 | 770.22 |
| 05/01/2018 | 770.84 | 774.4 | 758.94 | 765.96 |
| 05/02/2018 | 766.14 | 766.52 | 752.59 | 755.02 |
| 05/03/2018 | 755.29 | 758.13 | 740.32 | 743.87 |
| 05/06/2018 | 744.79 | 748.94 | 734.35 | 736.07 |
| 05/07/2018 | 739.53 | 740.01 | 724.5 | 725.6 |
| 05/08/2018 | 723.32 | 741.35 | 714.34 | 739.97 |
| 05/09/2018 | 744.81 | 746.84 | 729.09 | 739.92 |
| 05/10/2018 | 745.76 | 745.76 | 734.43 | 737.76 |
| 05/13/2018 | 737.03 | 747.62 | 735.21 | 744.44 |
| 05/14/2018 | 736.89 | 740.76 | 731.77 | 733.98 |
| 05/15/2018 | 734.36 | 743.61 | 730.97 | 739.19 |
| 05/16/2018 | 738.61 | 742.03 | 736.66 | 738.41 |
| 05/17/2018 | 738.89 | 744.15 | 736.84 | 739.19 |
| 05/20/2018 | 739.15 | 747.29 | 736.22 | 743.15 |
| 05/21/2018 | 747.31 | 749.55 | 742.18 | 745.89 |
| 05/22/2018 | 743.46 | 744.23 | 728.12 | 735.09 |
| 05/23/2018 | 741.2 | 746.78 | 727.45 | 730.18 |
| 05/24/2018 | 733.4 | 740.48 | 726.87 | 738.04 |
| 05/27/2018 | 745.91 | 764.09 | 745.91 | 764.09 |
| 05/28/2018 | 764.81 | 764.81 | 753.46 | 755.9 |
| 05/29/2018 | 755.62 | 756.55 | 742.34 | 743.07 |
| 05/30/2018 | 745.85 | 747.69 | 723.79 | 723.81 |
| 05/31/2018 | 724.22 | 725.83 | 709.21 | 713.41 |
| 06/03/2018 | 715.38 | 717.8 | 709.37 | 710.27 |
| 06/04/2018 | 712.63 | 713.98 | 696.96 | 698.17 |
| 06/05/2018 | 700.58 | 701.08 | 674.54 | 682.02 |
| 06/06/2018 | 682.09 | 694.79 | 677.58 | 689.9 |
| 06/07/2018 | 687.03 | 687.03 | 665.45 | 667.06 |
| 06/10/2018 | 665.88 | 672.52 | 647.15 | 670.49 |
| 06/11/2018 | 670.2 | 670.91 | 654.72 | 657.72 |
| 06/12/2018 | 654.73 | 662.01 | 644.06 | 645.07 |
| 06/13/2018 | 645.12 | 667.39 | 644.76 | 658.92 |
| 06/17/2018 | 654.55 | 654.55 | 639.27 | 639.38 |
| 06/18/2018 | 636.42 | 647.42 | 634.45 | 645.4 |
| 06/19/2018 | 644.73 | 651.26 | 642.94 | 646.52 |
| 06/20/2018 | 651.27 | 654.82 | 647.02 | 654.53 |
| 06/21/2018 | 658.55 | 658.66 | 647.56 | 658.44 |
| 06/24/2018 | 677.52 | 678.82 | 648.68 | 653.1 |
| 06/25/2018 | 649.14 | 662.86 | 649.14 | 657.04 |
| 06/26/2018 | 657.51 | 677.96 | 655.39 | 677.06 |
| 06/27/2018 | 676.98 | 686.39 | 673.19 | 683.82 |
| 06/28/2018 | 686.65 | 689.61 | 679.49 | 680.7 |
| 07/01/2018 | 680.8 | 687.03 | 678.15 | 681.48 |
| 07/02/2018 | 682.37 | 686.65 | 678.98 | 680.4 |
| 07/03/2018 | 681.4 | 692.2 | 680.16 | 692.2 |
| 07/04/2018 | 693.98 | 709.91 | 693.1 | 708.45 |
| 07/05/2018 | 710.41 | 714.95 | 703.74 | 707.49 |
| 07/08/2018 | 713.35 | 724.15 | 707.73 | 711.44 |
| 07/09/2018 | 701.23 | 706.36 | 681.46 | 684.2 |
| 07/10/2018 | 681.91 | 681.91 | 649.54 | 651.66 |
| 07/11/2018 | 653.95 | 661.7 | 640.25 | 650.66 |
| 07/12/2018 | 652.46 | 660.52 | 650.09 | 657.93 |
| 07/15/2018 | 662.51 | 665.88 | 657.92 | 661.77 |
| 07/16/2018 | 662.26 | 675.84 | 661.97 | 675.84 |
| 07/17/2018 | 676.03 | 689.5 | 675.23 | 688.7 |
| 07/18/2018 | 692.68 | 698.04 | 691.62 | 695.91 |
| 07/19/2018 | 699.76 | 706.91 | 692.56 | 706.36 |
| 07/22/2018 | 712.92 | 718.5 | 710.09 | 712.85 |
| 07/23/2018 | 715.36 | 715.36 | 688.55 | 690.91 |
| 07/24/2018 | 693.88 | 722.66 | 691.8 | 713.1 |
| 07/25/2018 | 714.79 | 722.75 | 702.5 | 711.59 |
| 07/26/2018 | 712.06 | 718.07 | 707.2 | 718.07 |
| 07/29/2018 | 717.01 | 724.67 | 714.09 | 721.92 |
| 07/30/2018 | 721.21 | 732.13 | 719.77 | 732.13 |
| 07/31/2018 | 731.97 | 736.53 | 726.37 | 731.99 |
| 08/01/2018 | 722.23 | 722.23 | 708.18 | 708.18 |
| 08/02/2018 | 707.47 | 722.36 | 707.47 | 715.47 |
| 08/05/2018 | 712.55 | 712.88 | 698.77 | 705.77 |
| 08/06/2018 | 708.08 | 718.43 | 706.56 | 717.08 |
| 08/07/2018 | 717.1 | 720.1 | 711.25 | 718.83 |
| 08/08/2018 | 706.24 | 729.25 | 704.84 | 719.94 |
| 08/09/2018 | 709.72 | 721.34 | 674.21 | 701.45 |
| 08/12/2018 | 697.72 | 698.46 | 666.96 | 685.37 |
| 08/13/2018 | 697.14 | 699.62 | 676.42 | 676.91 |
| 08/14/2018 | 687.12 | 687.35 | 638.89 | 640.38 |
| 08/15/2018 | 649.98 | 651.71 | 626.57 | 627.91 |
| 08/16/2018 | 624.41 | 634.19 | 600.78 | 632.7 |
| 08/19/2018 | 633.88 | 646.5 | 633.88 | 646.14 |
| 08/26/2018 | 650.13 | 659.7 | 648.96 | 658.24 |
| 08/27/2018 | 657.52 | 675.05 | 655.86 | 673.43 |
| 08/28/2018 | 671.71 | 679.55 | 668.16 | 669.18 |
| 08/30/2018 | 671.87 | 672.35 | 659.31 | 661.74 |
| 09/02/2018 | 658.09 | 674.22 | 657.27 | 670.84 |
| 09/03/2018 | 672.31 | 673.96 | 658.9 | 666.22 |
| 09/04/2018 | 664.9 | 670.01 | 658.77 | 662.98 |
| 09/05/2018 | 664.46 | 673 | 664.39 | 664.39 |
| 09/06/2018 | 666.41 | 675.98 | 663.97 | 672.94 |
| 09/09/2018 | 676.97 | 676.97 | 668.17 | 668.78 |
| 09/10/2018 | 670.32 | 677.16 | 667.25 | 676.99 |
| 09/11/2018 | 679.79 | 688.41 | 675.51 | 677.42 |
| 09/12/2018 | 672.86 | 702.25 | 671.13 | 701.27 |
| 09/13/2018 | 708.12 | 710.92 | 692.99 | 695.72 |
| 09/16/2018 | 692.41 | 704.14 | 690.58 | 702.15 |
| 09/17/2018 | 703.87 | 710.05 | 703.55 | 708.88 |
| 09/18/2018 | 712.91 | 713.77 | 702.18 | 707.93 |
| 09/19/2018 | 709.69 | 715.23 | 701.09 | 715.23 |
| 09/20/2018 | 718.81 | 727.82 | 718.81 | 727.82 |
| 09/23/2018 | 728.61 | 730.74 | 721.78 | 728.86 |
| 09/24/2018 | 731.49 | 735.41 | 723.43 | 727.89 |
| 09/25/2018 | 728.33 | 733.06 | 724.35 | 731.12 |
| 09/26/2018 | 730.59 | 740.85 | 729.16 | 737.88 |
| 09/27/2018 | 738.53 | 739.73 | 731.41 | 736.27 |
| 09/30/2018 | 735.21 | 741.81 | 728.67 | 730.31 |
| 10/01/2018 | 727.51 | 730.19 | 718.56 | 724.65 |
| 10/02/2018 | 726.84 | 730.05 | 719.51 | 723.96 |
| 10/03/2018 | 723.73 | 723.73 | 703.9 | 704.93 |
| 10/04/2018 | 702.56 | 706.34 | 691.86 | 701.23 |
| 10/07/2018 | 696.39 | 702.66 | 692.1 | 701.94 |
| 10/08/2018 | 704.33 | 706.84 | 691.76 | 699.45 |
| 10/09/2018 | 702.28 | 702.28 | 682.57 | 682.57 |
| 10/10/2018 | 679.59 | 688.73 | 675.79 | 687.26 |
| 10/11/2018 | 692.17 | 699.63 | 678.65 | 699.63 |
| 10/14/2018 | 704.41 | 713.62 | 701.62 | 713.29 |
| 10/15/2018 | 709.47 | 715.95 | 707.41 | 711.4 |
| 10/16/2018 | 715.09 | 716.49 | 700.77 | 704.61 |
| 10/17/2018 | 704.38 | 706.77 | 694.46 | 695.89 |
| 10/18/2018 | 696.96 | 703.07 | 693.15 | 697.43 |
| 10/21/2018 | 703.29 | 704.28 | 688.29 | 688.37 |
| 10/22/2018 | 685.73 | 685.75 | 668.11 | 681.39 |
| 10/23/2018 | 683.14 | 692.37 | 682.09 | 687.67 |
| 10/24/2018 | 684.72 | 703.79 | 684.72 | 702.76 |
| 10/25/2018 | 704.16 | 705.61 | 688.98 | 688.98 |
| 10/29/2018 | 688.91 | 695.46 | 663.31 | 674.75 |
| 10/30/2018 | 677.06 | 678.74 | 660.59 | 666.82 |
| 10/31/2018 | 665.96 | 685 | 662.15 | 684.82 |
| 11/01/2018 | 687.98 | 695.12 | 681.87 | 693.2 |
| 11/04/2018 | 692.38 | 698.96 | 684.56 | 697.65 |
| 11/05/2018 | 698.24 | 701.71 | 690.99 | 692.94 |
| 11/06/2018 | 689.79 | 702.28 | 687.1 | 699.47 |
| 11/07/2018 | 702.62 | 702.62 | 685.53 | 685.72 |
| 11/08/2018 | 684.02 | 689.26 | 682.26 | 686.37 |
| 11/11/2018 | 690.83 | 696.49 | 684.32 | 687.98 |
| 11/12/2018 | 687.31 | 694 | 685.91 | 690.91 |
| 11/13/2018 | 689.49 | 701.91 | 687.72 | 699.13 |
| 11/14/2018 | 699.74 | 710.11 | 695.74 | 707.31 |
| 11/15/2018 | 709.6 | 713.44 | 699.55 | 704.42 |
| 11/18/2018 | 702.16 | 713.72 | 702.16 | 713.25 |
| 11/19/2018 | 709.92 | 711.37 | 693.96 | 694.52 |
| 11/20/2018 | 695.83 | 706.37 | 694.5 | 706.37 |
| 11/21/2018 | 704.32 | 710.39 | 700.1 | 710.39 |
| 11/22/2018 | 710.59 | 717.69 | 707.67 | 717.69 |
| 11/25/2018 | 720.78 | 729.74 | 720.12 | 726.32 |
| 11/26/2018 | 725.21 | 733.6 | 721.98 | 732.36 |
| 11/27/2018 | 733.1 | 740.6 | 733.1 | 736.45 |
| 11/28/2018 | 739.4 | 744.8 | 737.26 | 739.6 |
| 11/29/2018 | 739.81 | 740.16 | 733.25 | 740.16 |
| 12/02/2018 | 743.23 | 744.62 | 726.61 | 726.61 |
| 12/03/2018 | 722.67 | 728.49 | 714.62 | 717 |
| 12/04/2018 | 715.66 | 727.36 | 714.7 | 725.03 |
| 12/05/2018 | 722.61 | 725.4 | 719.15 | 720.97 |
| 12/06/2018 | 725.16 | 727.14 | 719.1 | 720.53 |
| 12/09/2018 | 718.67 | 721.14 | 715.12 | 718.77 |
| 12/10/2018 | 719.96 | 725.93 | 717.23 | 721.14 |
| 12/11/2018 | 723.99 | 727.46 | 713.62 | 718.63 |
| 12/12/2018 | 723.4 | 726.42 | 716.65 | 721.3 |
| 12/13/2018 | 718.92 | 719.91 | 700.33 | 709.21 |
| 12/16/2018 | 707.51 | 709.42 | 701.03 | 701.07 |
| 12/17/2018 | 699.22 | 712.65 | 698.07 | 712.17 |
| 12/18/2018 | 715.36 | 722.21 | 713.77 | 720.46 |
| 12/19/2018 | 716.79 | 725.18 | 712.64 | 720.26 |
| 12/20/2018 | 718.67 | 722.36 | 712.1 | 718.35 |
| 12/23/2018 | 719.78 | 724.45 | 719.62 | 721.91 |
| 12/24/2018 | 716.85 | 720.2 | 714.36 | 716.03 |
| 12/25/2018 | 718.02 | 720.05 | 713.01 | 714.1 |
| 12/26/2018 | 717.85 | 719.72 | 710.04 | 715.76 |
| 12/27/2018 | 715.71 | 718.03 | 703.42 | 706.82 |
| 12/30/2018 | 710.03 | 715.48 | 704.87 | 715.48 |