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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 746.5753
CLOSE 745.8792
Low
LOW 616.87
High
HIGH 877.52
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 713.64 | 713.64 | 693.56 | 698.77 |
| 01/02/2019 | 693.86 | 703.97 | 690.67 | 693.74 |
| 01/03/2019 | 696.44 | 700.15 | 691.58 | 695.56 |
| 01/06/2019 | 697.89 | 705.93 | 693.61 | 705.93 |
| 01/07/2019 | 709.7 | 713.95 | 702.76 | 713.81 |
| 01/08/2019 | 715.37 | 716.92 | 710.05 | 714.89 |
| 01/09/2019 | 715.31 | 720.32 | 709.81 | 714.8 |
| 01/10/2019 | 715.39 | 721.89 | 715.39 | 718.87 |
| 01/13/2019 | 713.83 | 719.63 | 712.29 | 717.53 |
| 01/14/2019 | 721.24 | 724.15 | 715.21 | 718.58 |
| 01/15/2019 | 720.27 | 726.02 | 710.69 | 725.01 |
| 01/16/2019 | 726.21 | 737.33 | 724.55 | 733.3 |
| 01/17/2019 | 735.81 | 748.54 | 730.52 | 745.92 |
| 01/20/2019 | 747.39 | 756.54 | 740.39 | 742.21 |
| 01/21/2019 | 743.52 | 751.89 | 741.04 | 749.91 |
| 01/22/2019 | 749.14 | 761.64 | 746.45 | 758.22 |
| 01/23/2019 | 759.52 | 766.4 | 758.78 | 766.4 |
| 01/24/2019 | 765.73 | 769.83 | 763.31 | 766.41 |
| 01/27/2019 | 764.68 | 770.47 | 764.27 | 767.7 |
| 01/28/2019 | 767.22 | 784.34 | 765.06 | 784.34 |
| 01/29/2019 | 784.7 | 786.91 | 776.79 | 780.49 |
| 01/30/2019 | 787.08 | 789.98 | 769.67 | 777.83 |
| 01/31/2019 | 778.81 | 782.52 | 770.18 | 773.53 |
| 02/03/2019 | 774.25 | 779.12 | 767.32 | 774.84 |
| 02/04/2019 | 777.32 | 779.89 | 770.36 | 774.05 |
| 02/05/2019 | 776.03 | 778.16 | 768.64 | 776.5 |
| 02/06/2019 | 778 | 778.95 | 768.56 | 774.15 |
| 02/07/2019 | 774.07 | 777.13 | 770.41 | 775.46 |
| 02/10/2019 | 782.03 | 795.95 | 780.91 | 794.76 |
| 02/11/2019 | 796.01 | 796.55 | 780.5 | 781.65 |
| 02/12/2019 | 785.86 | 787.95 | 773.82 | 775.25 |
| 02/13/2019 | 778.65 | 778.65 | 764.59 | 771.45 |
| 02/14/2019 | 768.82 | 774.85 | 760.87 | 772.64 |
| 02/17/2019 | 774.55 | 776.04 | 764.09 | 765.76 |
| 02/18/2019 | 765.81 | 766.54 | 755.89 | 761.7 |
| 02/19/2019 | 764.34 | 767.68 | 758.91 | 767.68 |
| 02/20/2019 | 766.56 | 767.15 | 754.13 | 754.95 |
| 02/21/2019 | 756.64 | 757.39 | 747.11 | 749.18 |
| 02/24/2019 | 753.1 | 763.09 | 753.1 | 758.91 |
| 02/25/2019 | 757.42 | 759.57 | 753.11 | 757.19 |
| 02/26/2019 | 757.22 | 759.47 | 753.81 | 754.58 |
| 02/27/2019 | 755.79 | 761.14 | 754.18 | 755.82 |
| 02/28/2019 | 756.63 | 757.4 | 748.79 | 750.93 |
| 03/03/2019 | 754.11 | 755.51 | 748.89 | 749.25 |
| 03/04/2019 | 746.98 | 753.4 | 746.34 | 750.32 |
| 03/05/2019 | 751.26 | 755.6 | 744.93 | 745.92 |
| 03/06/2019 | 759.13 | 759.13 | 743.45 | 744.12 |
| 03/07/2019 | 743.45 | 745.66 | 735.37 | 745.47 |
| 03/10/2019 | 746.35 | 749.49 | 732.64 | 732.74 |
| 03/11/2019 | 736.9 | 739.89 | 732.91 | 734.5 |
| 03/12/2019 | 736.03 | 738.81 | 730.74 | 734.12 |
| 03/13/2019 | 734.86 | 738.65 | 731.74 | 734.56 |
| 03/14/2019 | 736.78 | 736.78 | 728.75 | 729.46 |
| 03/17/2019 | 734.94 | 737.21 | 732.2 | 733.29 |
| 03/18/2019 | 733.42 | 738.39 | 732.92 | 733.31 |
| 03/19/2019 | 733.96 | 734.76 | 720.33 | 720.37 |
| 03/20/2019 | 723.24 | 727.07 | 717.4 | 718.62 |
| 03/21/2019 | 720.57 | 720.69 | 705.27 | 705.88 |
| 03/24/2019 | 706.11 | 712.48 | 699.01 | 706.5 |
| 03/25/2019 | 709.49 | 712.83 | 696.56 | 696.83 |
| 03/26/2019 | 700.27 | 702.21 | 648.69 | 659.12 |
| 03/27/2019 | 660.04 | 675.03 | 656.05 | 661.3 |
| 03/28/2019 | 664.87 | 672.5 | 661.07 | 665.54 |
| 03/31/2019 | 667.82 | 677.35 | 652.95 | 670.81 |
| 04/01/2019 | 667.21 | 683.14 | 666.42 | 672.14 |
| 04/02/2019 | 676.14 | 684.11 | 676.14 | 683.44 |
| 04/03/2019 | 685.68 | 712.6 | 684.27 | 712.6 |
| 04/04/2019 | 716.89 | 717.37 | 701.13 | 709.95 |
| 04/07/2019 | 709.76 | 709.8 | 691.55 | 694.89 |
| 04/08/2019 | 699.79 | 703.98 | 695.81 | 699.71 |
| 04/09/2019 | 700.76 | 700.99 | 692.29 | 692.6 |
| 04/10/2019 | 694.76 | 696.81 | 687.81 | 691.21 |
| 04/11/2019 | 688.6 | 693.01 | 684.57 | 691.29 |
| 04/14/2019 | 691.21 | 699.94 | 689.06 | 692.82 |
| 04/15/2019 | 693 | 703.29 | 693 | 703.28 |
| 04/16/2019 | 705.16 | 712.72 | 703.89 | 711.27 |
| 04/17/2019 | 708.23 | 709.07 | 701.87 | 705.24 |
| 04/18/2019 | 706.2 | 708.16 | 703.25 | 703.7 |
| 04/21/2019 | 702.44 | 703.89 | 697.93 | 701.91 |
| 04/23/2019 | 701.67 | 706.57 | 699.49 | 699.75 |
| 04/24/2019 | 700.43 | 702.7 | 688.69 | 692.31 |
| 04/25/2019 | 693.86 | 701.79 | 691.11 | 700.37 |
| 04/28/2019 | 702.44 | 708.16 | 700.14 | 705.21 |
| 04/29/2019 | 706.88 | 713.21 | 706.3 | 711.52 |
| 05/01/2019 | 714.4 | 714.63 | 693.2 | 695.99 |
| 05/02/2019 | 696.31 | 696.45 | 687.68 | 689.49 |
| 05/05/2019 | 685.85 | 685.85 | 673.27 | 681.74 |
| 05/06/2019 | 666.98 | 672.66 | 666.16 | 669.93 |
| 05/07/2019 | 673.56 | 676.82 | 664.16 | 665.24 |
| 05/08/2019 | 666.28 | 670.32 | 655.58 | 657.15 |
| 05/09/2019 | 661.29 | 665.31 | 653.92 | 656.89 |
| 05/12/2019 | 656.21 | 656.21 | 629.9 | 639.05 |
| 05/13/2019 | 640.6 | 644.79 | 634.16 | 644.79 |
| 05/14/2019 | 645.38 | 645.87 | 626.37 | 637.41 |
| 05/15/2019 | 639.07 | 642.06 | 633.22 | 634.5 |
| 05/16/2019 | 631.29 | 633.19 | 626.01 | 626.66 |
| 05/19/2019 | 627.12 | 631.64 | 624.14 | 630.35 |
| 05/20/2019 | 632.73 | 632.73 | 619.16 | 624.44 |
| 05/21/2019 | 622.89 | 628.75 | 616.87 | 618.33 |
| 05/22/2019 | 617.62 | 631.05 | 617.62 | 631.05 |
| 05/23/2019 | 633.27 | 635.66 | 628.16 | 630.95 |
| 05/26/2019 | 633.54 | 637.04 | 628.25 | 629.68 |
| 05/27/2019 | 633.92 | 645.36 | 633.9 | 641.61 |
| 05/28/2019 | 642.07 | 651.96 | 638.78 | 649.8 |
| 05/29/2019 | 654.56 | 668.41 | 653.97 | 668 |
| 05/30/2019 | 667.06 | 669.38 | 659.38 | 669.38 |
| 06/02/2019 | 668.03 | 675.78 | 667.9 | 675.78 |
| 06/06/2019 | 676.18 | 700.93 | 672.18 | 700.53 |
| 06/09/2019 | 700.66 | 700.66 | 693.4 | 697.16 |
| 06/10/2019 | 697.9 | 699.43 | 682.52 | 683.25 |
| 06/11/2019 | 681.1 | 689.83 | 680.36 | 684.43 |
| 06/12/2019 | 682.82 | 682.82 | 671.17 | 671.17 |
| 06/13/2019 | 672.71 | 679.91 | 669.87 | 679.83 |
| 06/16/2019 | 677.44 | 690.16 | 675.74 | 687.2 |
| 06/17/2019 | 687.32 | 700.44 | 685.99 | 699.68 |
| 06/18/2019 | 697.6 | 700.44 | 689.73 | 693.93 |
| 06/19/2019 | 699.92 | 703.08 | 689.51 | 690.54 |
| 06/20/2019 | 688.2 | 691.41 | 680.11 | 686.96 |
| 06/23/2019 | 696.2 | 698.83 | 688.78 | 691.84 |
| 06/24/2019 | 690.94 | 692.68 | 687.01 | 689.6 |
| 06/25/2019 | 690.76 | 694.15 | 685.29 | 685.29 |
| 06/26/2019 | 688.11 | 696.41 | 688.07 | 693.24 |
| 06/27/2019 | 695.96 | 707.13 | 695.78 | 705.75 |
| 06/30/2019 | 720.87 | 730.86 | 711.9 | 729.28 |
| 07/01/2019 | 730.05 | 739.39 | 724.26 | 737.52 |
| 07/02/2019 | 738.51 | 739.87 | 732.4 | 734.46 |
| 07/03/2019 | 737.03 | 741.02 | 732.71 | 739.01 |
| 07/04/2019 | 740.19 | 741.25 | 732.39 | 732.39 |
| 07/07/2019 | 722.51 | 726.58 | 719.66 | 720.98 |
| 07/08/2019 | 722.67 | 728.02 | 719.95 | 721.01 |
| 07/09/2019 | 722.26 | 732.65 | 715.61 | 732.65 |
| 07/10/2019 | 736.55 | 746.28 | 733.11 | 743.67 |
| 07/11/2019 | 744.41 | 745.34 | 725.21 | 726.39 |
| 07/15/2019 | 729.48 | 739.34 | 727.27 | 735.31 |
| 07/16/2019 | 738.07 | 745.3 | 737.4 | 741.58 |
| 07/17/2019 | 741.81 | 755.11 | 739.17 | 750.56 |
| 07/18/2019 | 756.83 | 758.79 | 750.47 | 751.83 |
| 07/21/2019 | 752.09 | 754.27 | 747.76 | 749.85 |
| 07/22/2019 | 750.83 | 762.11 | 750.2 | 758.18 |
| 07/23/2019 | 762.13 | 764.78 | 753.83 | 764.1 |
| 07/24/2019 | 766.31 | 767.64 | 749.76 | 751.04 |
| 07/25/2019 | 752.98 | 760.1 | 748.85 | 757.37 |
| 07/28/2019 | 759.2 | 763.8 | 754.96 | 759.71 |
| 07/29/2019 | 760.89 | 763.39 | 755.72 | 763.03 |
| 07/30/2019 | 765.74 | 765.74 | 749.88 | 753.16 |
| 07/31/2019 | 749.63 | 753.67 | 743.37 | 750.55 |
| 08/01/2019 | 747.43 | 752.56 | 737.08 | 737.93 |
| 08/04/2019 | 736.23 | 742.19 | 729.77 | 731.66 |
| 08/05/2019 | 733.55 | 740.26 | 730.16 | 737.21 |
| 08/06/2019 | 739.44 | 741.81 | 729.49 | 731.17 |
| 08/07/2019 | 736.09 | 745.87 | 733.03 | 745.57 |
| 08/08/2019 | 746.11 | 753.17 | 746.11 | 749.54 |
| 08/14/2019 | 742.51 | 755.42 | 740.05 | 745.84 |
| 08/15/2019 | 750.83 | 755.92 | 750.18 | 752.18 |
| 08/18/2019 | 758.27 | 758.85 | 750.28 | 752.36 |
| 08/19/2019 | 754.24 | 756.58 | 745.01 | 747.39 |
| 08/20/2019 | 748.05 | 751.67 | 737.84 | 738.81 |
| 08/21/2019 | 740.22 | 747.8 | 733.37 | 747.07 |
| 08/22/2019 | 750.04 | 760.81 | 744.36 | 756.03 |
| 08/25/2019 | 745 | 755.79 | 745 | 753.09 |
| 08/26/2019 | 753.81 | 753.81 | 741.69 | 741.69 |
| 08/27/2019 | 747.55 | 748.61 | 740.28 | 745.03 |
| 08/28/2019 | 748.05 | 758.78 | 743.57 | 754.52 |
| 09/01/2019 | 754.69 | 762.11 | 754.69 | 757.71 |
| 09/02/2019 | 759.19 | 759.19 | 751.37 | 753.13 |
| 09/03/2019 | 759.24 | 767.25 | 755.06 | 767.25 |
| 09/04/2019 | 770.36 | 775.79 | 765.13 | 773.13 |
| 09/05/2019 | 773.85 | 777.45 | 766.44 | 768.04 |
| 09/08/2019 | 773.99 | 777.01 | 771.23 | 774.37 |
| 09/09/2019 | 774.26 | 777.98 | 771.2 | 776.87 |
| 09/10/2019 | 781.25 | 782.49 | 773.7 | 781.15 |
| 09/11/2019 | 784.46 | 784.65 | 773.49 | 776.44 |
| 09/12/2019 | 778.55 | 787.23 | 776.14 | 784.8 |
| 09/15/2019 | 781.24 | 788.08 | 778.22 | 780 |
| 09/16/2019 | 780.75 | 780.75 | 767.97 | 771.26 |
| 09/17/2019 | 772.08 | 774.13 | 767.94 | 772.33 |
| 09/18/2019 | 776.24 | 777.15 | 764.62 | 768.7 |
| 09/19/2019 | 769.38 | 772.39 | 764.98 | 770.58 |
| 09/22/2019 | 770.64 | 773.19 | 765.24 | 773.19 |
| 09/23/2019 | 779.16 | 782.76 | 776.88 | 778.65 |
| 09/24/2019 | 778.57 | 786.09 | 776.3 | 786.09 |
| 09/25/2019 | 787.75 | 787.84 | 774.29 | 774.58 |
| 09/26/2019 | 775.91 | 788.67 | 775.91 | 786.84 |
| 09/29/2019 | 789.95 | 794.44 | 787.85 | 789.63 |
| 09/30/2019 | 789.63 | 791.31 | 778.91 | 781.97 |
| 10/01/2019 | 783.44 | 786.58 | 779.5 | 785.71 |
| 10/02/2019 | 787.33 | 792.98 | 776.83 | 780.26 |
| 10/03/2019 | 782.67 | 788.67 | 780.12 | 783.76 |
| 10/06/2019 | 783.38 | 794.75 | 777.03 | 780.14 |
| 10/07/2019 | 775.17 | 781.17 | 767.64 | 776.63 |
| 10/08/2019 | 778.85 | 781.18 | 767.95 | 768.67 |
| 10/09/2019 | 771.02 | 776.17 | 752.02 | 759.27 |
| 10/10/2019 | 761.78 | 766.58 | 757.49 | 763.22 |
| 10/13/2019 | 756.3 | 756.3 | 729.77 | 735.1 |
| 10/14/2019 | 742.87 | 749.21 | 737.89 | 740.14 |
| 10/15/2019 | 734.13 | 734.91 | 723.27 | 726.08 |
| 10/16/2019 | 726.3 | 735.12 | 721.67 | 733.37 |
| 10/17/2019 | 752.56 | 756.86 | 751.72 | 756.58 |
| 10/20/2019 | 758.24 | 758.54 | 752.61 | 755.54 |
| 10/21/2019 | 757.38 | 760.01 | 756.32 | 756.61 |
| 10/22/2019 | 762.22 | 770.48 | 762.22 | 770.48 |
| 10/23/2019 | 774.55 | 782.26 | 773.67 | 776.3 |
| 10/24/2019 | 776.01 | 779.7 | 774.4 | 775.99 |
| 10/27/2019 | 776.83 | 780.9 | 773.98 | 773.98 |
| 10/29/2019 | 770.6 | 773.97 | 767.65 | 768.41 |
| 10/30/2019 | 766.44 | 768.14 | 763.11 | 767.63 |
| 10/31/2019 | 769.43 | 770.52 | 761.4 | 764.71 |
| 11/03/2019 | 768.28 | 776.22 | 767.95 | 771.18 |
| 11/04/2019 | 772.65 | 780.16 | 772.16 | 777.8 |
| 11/05/2019 | 779.41 | 785.15 | 776.53 | 782.08 |
| 11/06/2019 | 784.7 | 801.69 | 784.7 | 800.7 |
| 11/07/2019 | 801.82 | 806.98 | 796.49 | 796.49 |
| 11/10/2019 | 795.81 | 796.09 | 786.44 | 793.49 |
| 11/11/2019 | 796.46 | 803.01 | 795.41 | 800.08 |
| 11/12/2019 | 800.11 | 808.94 | 794.86 | 806.3 |
| 11/13/2019 | 803.31 | 809.9 | 796.61 | 800.21 |
| 11/14/2019 | 804.01 | 812.1 | 804.01 | 810.75 |
| 11/17/2019 | 813.01 | 823.68 | 813.01 | 821.35 |
| 11/18/2019 | 823.34 | 824.92 | 815.98 | 822.32 |
| 11/19/2019 | 822.37 | 825.73 | 815.46 | 817.24 |
| 11/20/2019 | 817 | 821.38 | 812.32 | 813.2 |
| 11/21/2019 | 814.55 | 816.39 | 806.63 | 809.64 |
| 11/24/2019 | 813.64 | 820.04 | 802.85 | 804.85 |
| 11/25/2019 | 805.85 | 809.53 | 799.56 | 809.53 |
| 11/26/2019 | 809.73 | 812.45 | 806.46 | 812.15 |
| 11/27/2019 | 814.11 | 828.12 | 814.04 | 826.85 |
| 11/28/2019 | 828.25 | 829.24 | 817.61 | 821.29 |
| 12/01/2019 | 823.48 | 830.14 | 823.48 | 828.3 |
| 12/02/2019 | 828.08 | 832.81 | 820.25 | 820.25 |
| 12/03/2019 | 822.3 | 826.4 | 818.63 | 825.83 |
| 12/04/2019 | 829.42 | 837.08 | 829.03 | 833.34 |
| 12/05/2019 | 835.88 | 839.42 | 831.27 | 836.68 |
| 12/08/2019 | 837.64 | 837.72 | 829.64 | 833.53 |
| 12/09/2019 | 835.71 | 838.26 | 823.37 | 828.22 |
| 12/10/2019 | 827.28 | 830.9 | 824.65 | 829.79 |
| 12/11/2019 | 833.02 | 844.42 | 833.02 | 843.65 |
| 12/12/2019 | 848.8 | 852.05 | 838.29 | 841.22 |
| 12/15/2019 | 842.51 | 849.76 | 838.95 | 848.11 |
| 12/16/2019 | 850.72 | 852.5 | 846 | 848.83 |
| 12/17/2019 | 844.59 | 848.72 | 841.07 | 848.72 |
| 12/18/2019 | 850.96 | 855.32 | 850.15 | 853.17 |
| 12/19/2019 | 856.87 | 859.68 | 850.56 | 850.69 |
| 12/22/2019 | 852.38 | 856.8 | 851.13 | 856.51 |
| 12/23/2019 | 860.87 | 866.67 | 860.73 | 865.4 |
| 12/24/2019 | 866.75 | 868.37 | 863.95 | 865.79 |
| 12/25/2019 | 866.84 | 875.71 | 864.89 | 869.89 |
| 12/26/2019 | 871.57 | 873.85 | 868.35 | 869.05 |
| 12/29/2019 | 872.6 | 874.56 | 871.41 | 873.3 |
| 12/30/2019 | 876.07 | 877.52 | 870.76 | 873.09 |