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 HIZMETLER logo
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
Bid
Ask

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%
Overview
Components
Technicals
Comments
Archive

XUHIZ: BIST HIZMETLER Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 975.1297
CLOSE 973.9122

Low

LOW 664.53

High

HIGH 1,203.83
DATEOPENHIGHLOWCLOSE
01/01/2020875.67882.94873.83882.94
01/02/2020878.09880.66859.83868.62
01/05/2020860.84862.21847.39849.48
01/06/2020857.17864.45855.46860.63
01/07/2020846.08862.03844.49857.08
01/08/2020874.38893.79871.11891.69
01/09/2020892.06894.94886.13893.43
01/12/2020898.1907.46897.45904.7
01/13/2020906.85917.61903.19917.24
01/14/2020916.21919.29909.49914.65
01/15/2020916.17924.98911.82912.36
01/16/2020916.66917.69908.5913.52
01/19/2020915.31922.51915.31919.02
01/20/2020913.63930.42909.92929.76
01/21/2020933.36935.53921.02926.46
01/22/2020923.12933.89922.43931.48
01/23/2020942.3943.57921.24929.62
01/26/2020922.06925.89911.77913.51
01/27/2020918.13921.13903.89910.17
01/28/2020914.86918.02908.42913.22
01/29/2020909.1909.1898.83904.22
01/30/2020904.08906.47898.14900.98
02/02/2020902.64909.76900.05906.21
02/03/2020913.3927.68911.27927.03
02/04/2020930.07935.92924.15926.51
02/05/2020929.99932.79920.65924.59
02/06/2020925.04928.78917.13918.02
02/09/2020913.78918.25885.42898.13
02/10/2020906.62911.06894.98909.77
02/11/2020911.83926.93908.63920.38
02/12/2020922.98928.41918.45925.25
02/13/2020928.14932.07921.32922.52
02/16/2020928.68934.52927.89932.89
02/17/2020929.56930.68922.76926.33
02/18/2020930.98936.57924.59933.15
02/19/2020934.97936.03900.09905.2
02/20/2020900.35913.59893.86913.59
02/23/2020901.79901.79886.83900.75
02/24/2020907.6912.27890.71897.44
02/25/2020895.21897.7878.63897.42
02/26/2020886.12889.53860.83860.83
02/27/2020781.36844.01781.36844.01
03/01/2020856.38865.68839.05846.39
03/02/2020858.08873.83855.36873.83
03/03/2020870.56887.27864.92871.95
03/04/2020886.35900.14884.24894.99
03/05/2020895.27909.48875.64882.05
03/08/2020860.01860.06823.82835.84
03/09/2020857.19861.13802.17805.11
03/10/2020795.08852.65795.08823.35
03/11/2020806.54826.36746.63755.89
03/12/2020754.99784.56729.44757.7
03/15/2020744.01744.01692.44703.76
03/16/2020719.56719.56664.53691.53
03/17/2020678.69707.46676.08700.47
03/18/2020696.27719.4696.27705.28
03/19/2020718.97736.42709.45714.56
03/22/2020701.28744.01700.67731.65
03/23/2020754.93765.39750.19758.54
03/24/2020767.94776.25747.02756.57
03/25/2020757.46779.7753.9779.31
03/26/2020783.66787.26747.22747.22
03/29/2020743.96753.44734.77743.55
03/30/2020751.81758.23747.77757.99
03/31/2020752.26762.36746.73758.33
04/01/2020763.29767.5745.44757.19
04/02/2020758.19758.48751.08753.45
04/05/2020764.25771.28761.81770.43
04/06/2020779.16790.23771.11771.6
04/07/2020773.35786.42769.17786.42
04/08/2020793.54798.21786.21795.88
04/09/2020802.09810.76799.42804.06
04/12/2020801.77820.79798.38817.44
04/13/2020825.46833.66822.43830.84
04/14/2020836.29839.27800.53823.17
04/15/2020831.4836.11816.22820.45
04/16/2020835.51837.78823.39837.78
04/19/2020840.63847.21836.32846.65
04/20/2020842.94848.05834.69836.58
04/21/2020842.61851.96840.24844.31
04/23/2020849.12858.01844.9853.47
04/26/2020864.19874.59864.19872.11
04/27/2020876.71878.73866.37877.66
04/28/2020880.1881.22871.28876.15
04/29/2020880.69880.69851.34869.29
05/03/2020856.52861.03845.99852.1
05/04/2020858.59859.73835.42843.3
05/05/2020845.07845.48834.9836.19
05/06/2020835.83841.76827.23834
05/07/2020841.62843.5834.29836.8
05/10/2020842.32845.95838.45838.45
05/11/2020839.76858837.97855.18
05/12/2020854.41867.88851.29859.66
05/13/2020859.8868.9851.41859.91
05/14/2020877.29886.29872.91874.24
05/17/2020885.28915.01885.28915.01
05/19/2020919.59927.96907.13909.21
05/20/2020914.81929.56914.05921.5
05/21/2020921.27936.3916.62930.03
05/26/2020938.19952.36938.19943.44
05/27/2020949.42957.35933.75939.3
05/28/2020939.78958.35933.33958.35
05/31/2020967.52978.28956.52956.52
06/01/2020960.84961.93946.34951.83
06/02/2020956.43965.87952.35965.87
06/03/2020967.78983.41962.22981.67
06/04/2020988.04995.57976.66976.66
06/07/2020978.47980.61966.45968.73
06/08/2020972.15976.51960.8969.55
06/09/2020973.1978.64971.06971.88
06/10/2020969.57977.1964.15965.61
06/11/2020956.76977.4951.54973.77
06/14/2020970.35981.82965.48979.34
06/15/2020989.541,002.73985.35990.25
06/16/2020994.281,001.42986.93999
06/17/20201,008.431,027.991,008.431,027.09
06/18/20201,045.861,055.91,026.381,031.89
06/21/20201,036.731,040.91,029.471,038.12
06/22/20201,039.441,051.871,039.441,042.71
06/23/20201,043.591,051.581,036.951,049.62
06/24/20201,050.41,055.991,038.041,044.38
06/25/20201,054.921,056.051,045.951,047.85
06/28/20201,049.641,051.261,041.21,041.2
06/29/20201,045.561,051.581,044.791,047.17
06/30/20201,050.751,051.81,030.521,032.14
07/01/20201,036.181,044.741,033.331,042.59
07/02/20201,048.511,054.811,035.691,039.17
07/05/20201,052.821,069.391,051.721,068.03
07/06/20201,071.61,080.121,054.331,077.55
07/07/20201,082.721,087.051,065.771,067.25
07/08/20201,071.261,076.891,033.411,036.82
07/09/20201,032.821,037.151,013.221,036.06
07/12/20201,046.831,065.491,046.121,065.49
07/13/20201,063.691,067.091,052.81,058.91
07/15/20201,067.621,070.091,061.991,063.53
07/16/20201,065.221,066.141,059.581,062.84
07/19/20201,062.831,070.651,059.881,067.99
07/20/20201,075.911,082.651,049.071,060.62
07/21/20201,068.11,071.171,053.621,055.63
07/22/20201,061.261,073.131,058.361,068.94
07/23/20201,063.381,070.121,060.221,070.12
07/26/20201,078.881,084.861,072.21,072.2
07/27/20201,074.131,074.751,036.071,037.11
07/28/20201,040.491,042.231,012.291,025.17
07/29/20201,026.541,026.651,017.31,019.13
08/03/20201,028.761,030.27961.9976.04
08/04/2020984.09988.98953.9973.42
08/05/2020971.6975.18927.59930.1
08/06/2020924.22950.12887.78948
08/09/2020943971.75934.39968.15
08/10/2020977.6998.05975.02995.09
08/11/20201,000.541,008.86989.791,007.17
08/12/20201,014.411,019.47993.12999.75
08/13/2020992.64994.11974.28984.55
08/16/2020986.03986.8976.01977.8
08/17/2020982.61989.7977.3981.82
08/18/2020993.551,016.08993.51,013.06
08/19/20201,014.11,016.31,001.91,010.61
08/20/20201,020.361,021.39992.71994.52
08/23/2020994.221,005.32990.72999.39
08/24/20201,005.11,009.21979.98992.27
08/25/2020988.331,002.81984.381,002.23
08/26/20201,010.171,014.431,004.241,008.25
08/27/20201,011.371,011.37995.26998.68
08/30/20201,000.491,001.65977.98982.55
08/31/2020986.35990.5972.51987.08
09/01/2020990.03998.41986.88993.41
09/02/2020995.561,001.62984.41985.69
09/03/2020985.971,000.21984.26996.81
09/06/20201,001.791,008.981,000.981,008.02
09/07/20201,013.381,016.86999.081,006.86
09/08/20201,009.441,021.191,009.381,019.38
09/09/20201,025.21,025.991,009.321,009.73
09/10/20201,007.431,017.021,007.31,016.69
09/13/20201,015.471,023.881,015.471,021.39
09/14/20201,022.551,033.421,000.651,020.56
09/15/20201,022.531,026.771,014.221,015.18
09/16/20201,020.611,020.611,006.361,018.44
09/17/20201,019.751,026.481,016.441,026.48
09/20/20201,026.631,029.261,013.121,014.53
09/21/20201,014.661,028.741,014.661,028.74
09/22/20201,038.061,039.621,029.991,033.03
09/23/20201,031.121,037.931,026.251,035.03
09/24/20201,041.791,046.041,033.271,033.27
09/27/20201,033.131,039.451,024.761,026.14
09/28/20201,029.671,037.421,021.131,028.79
09/29/20201,035.171,043.911,034.41,043.26
09/30/20201,050.121,052.21,039.281,043.76
10/01/20201,038.861,048.21,035.971,043.29
10/04/20201,046.111,064.461,046.111,064.46
10/05/20201,070.111,077.791,061.921,061.92
10/06/20201,059.751,068.711,057.511,064.78
10/07/20201,069.051,072.131,057.511,063.23
10/08/20201,065.861,075.221,064.151,075.22
10/11/20201,078.421,094.471,078.421,089.4
10/12/20201,093.11,093.611,079.171,080.65
10/13/20201,083.331,093.71,076.851,093.45
10/14/20201,092.351,097.171,084.591,090.28
10/15/20201,093.231,103.361,093.231,101.13
10/18/20201,105.381,109.351,102.111,103.12
10/19/20201,107.331,109.431,098.491,104.14
10/20/20201,111.961,112.981,099.781,101.22
10/21/20201,105.191,110.511,095.211,107.91
10/22/20201,109.71,110.971,083.991,090.38
10/25/20201,082.411,087.781,049.451,053.54
10/26/20201,047.441,059.691,037.691,052.48
10/27/20201,050.61,050.61,023.681,023.68
10/29/20201,010.521,012.29989.581,000.04
11/01/20201,006.441,030.521,004.171,019.82
11/02/20201,024.721,031.671,009.741,028.35
11/03/20201,032.981,048.261,031.421,045.21
11/04/20201,048.821,060.381,046.611,058.74
11/05/20201,060.11,069.981,056.151,069.98
11/08/20201,084.651,098.281,078.371,092.02
11/09/20201,085.491,088.981,078.681,080.82
11/10/20201,086.251,098.361,082.21,092.53
11/11/20201,096.651,106.141,087.421,090.35
11/12/20201,093.991,104.251,091.351,103.04
11/15/20201,110.71,113.681,104.481,106.77
11/16/20201,109.971,115.061,093.511,093.51
11/17/20201,098.251,104.281,094.711,104.28
11/18/20201,104.611,117.11,094.41,107.67
11/19/20201,109.411,118.531,109.411,113
11/22/20201,117.411,122.381,098.081,104.78
11/23/20201,107.91,113.391,099.371,104.87
11/24/20201,110.041,115.091,105.341,108.07
11/25/20201,114.61,121.091,112.241,120.82
11/26/20201,123.911,126.381,110.231,113.83
11/29/20201,107.911,114.021,094.931,097.41
11/30/20201,112.381,124.751,099.71,124.75
12/01/20201,128.351,131.611,120.911,123.31
12/02/20201,126.671,139.331,122.911,139.33
12/03/20201,143.11,145.521,132.251,133.77
12/06/20201,132.541,136.681,127.781,128.78
12/07/20201,131.561,138.611,124.361,124.36
12/08/20201,126.211,134.131,122.61,122.75
12/09/20201,128.231,130.961,119.231,120.22
12/10/20201,120.91,126.171,110.571,125.94
12/13/20201,126.231,141.271,126.231,136.97
12/14/20201,141.61,146.311,134.841,138.3
12/15/20201,141.821,146.081,132.831,135.33
12/16/20201,140.861,151.341,139.211,149.22
12/17/20201,149.551,161.561,148.961,160.47
12/20/20201,160.261,160.261,133.961,146.81
12/21/20201,152.641,155.381,147.731,151.03
12/22/20201,154.531,170.171,154.531,167.34
12/23/20201,170.941,175.781,166.671,170.45
12/24/20201,175.461,178.841,166.471,171.08
12/27/20201,176.381,179.071,171.681,172.55
12/28/20201,176.411,186.671,170.981,185.68
12/29/20201,191.81,199.181,188.971,198.62
12/30/20201,200.91,203.831,191.631,192.65